688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202500,27615560,11560,11560,11560,11560,136
|
|
20230829,202400,27615560,11560,11560,11560,11560,0
|
|
20230829,202300,27615560,11560,11560,11560,11560,0
|
|
20230829,202200,27615560,11560,11560,11560,11560,0
|
|
20230829,202100,27615560,11560,11560,11560,11560,0
|
|
20230829,202000,27615560,11560,11560,11560,11560,0
|
|
20230829,201900,27615560,11560,11560,11560,11560,0
|
|
20230829,201800,27615560,11560,11560,11560,11560,0
|
|
20230829,201700,27615560,11560,11560,11560,11560,0
|
|
20230829,201600,27615560,11560,11560,11560,11560,0
|
|
20230829,201500,27615560,11560,11560,11560,11560,0
|
|
20230829,201400,27615560,11560,11560,11560,11560,0
|
|
20230829,201300,27615560,11560,11560,11560,11560,0
|
|
20230829,201200,27615560,11560,11560,11560,11560,0
|
|
20230829,201100,27615560,11560,11560,11560,11560,0
|
|
20230829,201000,27615560,11560,11560,11560,11560,0
|
|
20230829,200900,27615560,11560,11560,11560,11560,0
|
|
20230829,200800,27615560,11560,11560,11560,11560,0
|
|
20230829,200700,27615560,11560,11560,11560,11560,0
|
|
20230829,200600,27615560,11560,11560,11560,11560,0
|
|
20230829,200500,27615560,11560,11560,11560,11560,0
|
|
20230829,200400,27615560,11560,11560,11560,11560,0
|
|
20230829,200300,27615560,11560,11560,11560,11560,0
|
|
20230829,200200,27615560,11560,11560,11560,11560,0
|
|
20230829,200100,27615560,11560,11560,11560,11560,0
|
|
20230829,200000,27615560,11560,11560,11560,11560,0
|
|
20230829,195900,27615560,11560,11560,11560,11560,0
|
|
20230829,195800,27615560,11560,11560,11560,11560,0
|
|
20230829,195700,27615560,11560,11560,11560,11560,0
|
|
20230829,195600,27615560,11560,11560,11560,11560,0
|
|
20230829,195500,27615560,11560,11560,11560,11560,136
|
|
20230829,195400,27615560,11560,11560,11560,11560,0
|
|
20230829,195300,27615560,11560,11560,11560,11560,0
|
|
20230829,195200,27615560,11560,11560,11560,11560,0
|
|
20230829,195100,27615560,11560,11560,11560,11560,0
|
|
20230829,195000,27615560,11560,11560,11560,11560,0
|
|
20230829,194900,27615560,11560,11560,11560,11560,0
|
|
20230829,194800,27615560,11560,11560,11560,11560,0
|
|
20230829,194700,27615560,11560,11560,11560,11560,0
|
|
20230829,194600,27615560,11560,11560,11560,11560,0
|
|
20230829,194500,27615560,11560,11560,11560,11560,0
|
|
20230829,194400,27615560,11560,11560,11560,11560,0
|
|
20230829,194300,27615560,11560,11560,11560,11560,0
|
|
20230829,194200,27615560,11560,11560,11560,11560,0
|
|
20230829,194100,27615560,11560,11560,11560,11560,0
|
|
20230829,194000,27615560,11560,11560,11560,11560,0
|
|
20230829,193900,27615560,11560,11560,11560,11560,0
|
|
20230829,193800,27615560,11560,11560,11560,11560,0
|
|
20230829,193700,27615560,11560,11560,11560,11560,0
|
|
20230829,193600,27615560,11560,11560,11560,11560,0
|
|
20230829,193500,27615560,11560,11560,11560,11560,0
|
|
20230829,193400,27615560,11560,11560,11560,11560,0
|
|
20230829,193300,27615560,11560,11560,11560,11560,0
|
|
20230829,193200,27615560,11560,11560,11560,11560,0
|
|
20230829,193100,27615560,11560,11560,11560,11560,0
|
|
20230829,193000,27615560,11560,11560,11560,11560,0
|
|
20230829,192900,27615560,11560,11560,11560,11560,0
|
|
20230829,192800,27615560,11560,11560,11560,11560,0
|
|
20230829,192700,27615560,11560,11560,11560,11560,0
|
|
20230829,192600,27615560,11560,11560,11560,11560,0
|
|
20230829,192500,27615560,11560,11560,11560,11560,136
|
|
20230829,192400,27615560,11560,11560,11560,11560,0
|
|
20230829,192300,27615560,11560,11560,11560,11560,0
|
|
20230829,192200,27615560,11560,11560,11560,11560,0
|
|
20230829,192100,27615560,11560,11560,11560,11560,0
|
|
20230829,192000,27615560,11560,11560,11560,11560,0
|
|
20230829,191900,27615560,11560,11560,11560,11560,0
|
|
20230829,191800,27615560,11560,11560,11560,11560,0
|
|
20230829,191700,27615560,11560,11560,11560,11560,0
|
|
20230829,191600,27615560,11560,11560,11560,11560,0
|
|
20230829,191500,27615560,11560,11560,11560,11560,0
|
|
20230829,191400,27615560,11560,11560,11560,11560,0
|
|
20230829,191300,27615560,11560,11560,11560,11560,0
|
|
20230829,191200,27615560,11560,11560,11560,11560,0
|
|
20230829,191100,27615560,11560,11560,11560,11560,0
|
|
20230829,191000,27615560,11560,11560,11560,11560,0
|
|
20230829,190900,27615560,11560,11560,11560,11560,0
|
|
20230829,190800,27615560,11560,11560,11560,11560,0
|
|
20230829,190700,27615560,11560,11560,11560,11560,0
|
|
20230829,190600,27615560,11560,11560,11560,11560,0
|
|
20230829,190500,27615560,11560,11560,11560,11560,0
|
|
20230829,190400,27615560,11560,11560,11560,11560,0
|
|
20230829,190300,27615560,11560,11560,11560,11560,0
|
|
20230829,190200,27615560,11560,11560,11560,11560,0
|
|
20230829,190100,27615560,11560,11560,11560,11560,0
|
|
20230829,190000,27615560,11560,11560,11560,11560,0
|
|
20230829,185900,27615560,11560,11560,11560,11560,0
|
|
20230829,185800,27615560,11560,11560,11560,11560,0
|
|
20230829,185700,27615560,11560,11560,11560,11560,0
|
|
20230829,185600,27615560,11560,11560,11560,11560,0
|
|
20230829,185500,27615560,11560,11560,11560,11560,136
|
|
20230829,185400,27615560,11560,11560,11560,11560,0
|
|
20230829,185300,27615560,11560,11560,11560,11560,0
|
|
20230829,185200,27615560,11560,11560,11560,11560,0
|
|
20230829,185100,27615560,11560,11560,11560,11560,0
|
|
20230829,185000,27615560,11560,11560,11560,11560,0
|
|
20230829,184900,27615560,11560,11560,11560,11560,0
|
|
20230829,184800,27615560,11560,11560,11560,11560,0
|
|
20230829,184700,27615560,11560,11560,11560,11560,0
|
|
20230829,184600,27615560,11560,11560,11560,11560,0
|
|
20230829,184500,27615560,11560,11560,11560,11560,0
|
|
20230829,184400,27615560,11560,11560,11560,11560,0
|
|
20230829,184300,27615560,11560,11560,11560,11560,0
|
|
20230829,184200,27615560,11560,11560,11560,11560,0
|
|
20230829,184100,27615560,11560,11560,11560,11560,0
|
|
20230829,184000,27615560,11560,11560,11560,11560,0
|
|
20230829,183900,27615560,11560,11560,11560,11560,0
|
|
20230829,183800,27615560,11560,11560,11560,11560,0
|
|
20230829,183700,27615560,11560,11560,11560,11560,0
|
|
20230829,183600,27615560,11560,11560,11560,11560,0
|
|
20230829,183500,27615560,11560,11560,11560,11560,0
|
|
20230829,183400,27615560,11560,11560,11560,11560,0
|
|
20230829,183300,27615560,11560,11560,11560,11560,0
|
|
20230829,183200,27615560,11560,11560,11560,11560,0
|
|
20230829,183100,27615560,11560,11560,11560,11560,0
|
|
20230829,183000,27615560,11560,11560,11560,11560,0
|
|
20230829,182900,27615560,11560,11560,11560,11560,0
|
|
20230829,182800,27615560,11560,11560,11560,11560,0
|
|
20230829,182700,27615560,11560,11560,11560,11560,0
|
|
20230829,182600,27615560,11560,11560,11560,11560,0
|
|
20230829,182500,27615560,11560,11560,11560,11560,136
|
|
20230829,182400,27615560,11560,11560,11560,11560,0
|
|
20230829,182300,27615560,11560,11560,11560,11560,0
|
|
20230829,182200,27615560,11560,11560,11560,11560,0
|
|
20230829,182100,27615560,11560,11560,11560,11560,0
|
|
20230829,182000,27615560,11560,11560,11560,11560,0
|
|
20230829,181900,27615560,11560,11560,11560,11560,0
|
|
20230829,181800,27615560,11560,11560,11560,11560,0
|
|
20230829,181700,27615560,11560,11560,11560,11560,0
|
|
20230829,181600,27615560,11560,11560,11560,11560,0
|
|
20230829,181500,27615560,11560,11560,11560,11560,0
|
|
20230829,181400,27615560,11560,11560,11560,11560,0
|
|
20230829,181300,27615560,11560,11560,11560,11560,0
|
|
20230829,181200,27615560,11560,11560,11560,11560,0
|
|
20230829,181100,27615560,11560,11560,11560,11560,0
|
|
20230829,181000,27615560,11560,11560,11560,11560,0
|
|
20230829,180900,27615560,11560,11560,11560,11560,0
|
|
20230829,180800,27615560,11560,11560,11560,11560,0
|
|
20230829,180700,27615560,11560,11560,11560,11560,0
|
|
20230829,180600,27615560,11560,11560,11560,11560,0
|
|
20230829,180500,27615560,11560,11560,11560,11560,0
|
|
20230829,180400,27615560,11560,11560,11560,11560,0
|
|
20230829,180300,27615560,11560,11560,11560,11560,0
|
|
20230829,180200,27615560,11560,11560,11560,11560,0
|
|
20230829,180100,27615560,11560,11560,11560,11560,0
|
|
20230829,180000,27615560,11560,11560,11560,11560,0
|
|
20230829,175900,27615560,11560,11560,11560,11560,0
|
|
20230829,175800,27615560,11560,11560,11560,11560,0
|
|
20230829,175700,27615560,11560,11560,11560,11560,0
|
|
20230829,175600,27615560,11560,11560,11560,11560,0
|
|
20230829,175500,27615560,11560,11560,11560,11560,136
|
|
20230829,175400,27615560,11560,11560,11560,11560,0
|
|
20230829,175300,27615560,11560,11560,11560,11560,0
|
|
20230829,175200,27615560,11560,11560,11560,11560,0
|
|
20230829,175100,27615560,11560,11560,11560,11560,0
|
|
20230829,175000,27615560,11560,11560,11560,11560,0
|
|
20230829,174900,27615560,11560,11560,11560,11560,0
|
|
20230829,174800,27615560,11560,11560,11560,11560,0
|
|
20230829,174700,27615560,11560,11560,11560,11560,0
|
|
20230829,174600,27615560,11560,11560,11560,11560,0
|
|
20230829,174500,27615560,11560,11560,11560,11560,0
|
|
20230829,174400,27615560,11560,11560,11560,11560,0
|
|
20230829,174300,27615560,11560,11560,11560,11560,0
|
|
20230829,174200,27615560,11560,11560,11560,11560,0
|
|
20230829,174100,27615560,11560,11560,11560,11560,0
|
|
20230829,174000,27615560,11560,11560,11560,11560,0
|
|
20230829,173900,27615560,11560,11560,11560,11560,0
|
|
20230829,173800,27615560,11560,11560,11560,11560,0
|
|
20230829,173700,27615560,11560,11560,11560,11560,0
|
|
20230829,173600,27615560,11560,11560,11560,11560,0
|
|
20230829,173500,27615560,11560,11560,11560,11560,0
|
|
20230829,173400,27615560,11560,11560,11560,11560,0
|
|
20230829,173300,27615560,11560,11560,11560,11560,0
|
|
20230829,173200,27615560,11560,11560,11560,11560,0
|
|
20230829,173100,27615560,11560,11560,11560,11560,0
|
|
20230829,173000,27615560,11560,11560,11560,11560,0
|
|
20230829,172900,27615560,11560,11560,11560,11560,0
|
|
20230829,172800,27615560,11560,11560,11560,11560,0
|
|
20230829,172700,27615560,11560,11560,11560,11560,0
|
|
20230829,172600,27615560,11560,11560,11560,11560,0
|
|
20230829,172500,27615560,11560,11560,11560,11560,136
|
|
20230829,172400,27615560,11560,11560,11560,11560,0
|
|
20230829,172300,27615560,11560,11560,11560,11560,0
|
|
20230829,172200,27615560,11560,11560,11560,11560,0
|
|
20230829,172100,27615560,11560,11560,11560,11560,0
|
|
20230829,172000,27615560,11560,11560,11560,11560,0
|
|
20230829,171900,27615560,11560,11560,11560,11560,0
|
|
20230829,171800,27615560,11560,11560,11560,11560,0
|
|
20230829,171700,27615560,11560,11560,11560,11560,0
|
|
20230829,171600,27615560,11560,11560,11560,11560,0
|
|
20230829,171500,27615560,11560,11560,11560,11560,0
|
|
20230829,171400,27615560,11560,11560,11560,11560,0
|
|
20230829,171300,27615560,11560,11560,11560,11560,0
|
|
20230829,171200,27615560,11560,11560,11560,11560,0
|
|
20230829,171100,27615560,11560,11560,11560,11560,0
|
|
20230829,171000,27615560,11560,11560,11560,11560,0
|
|
20230829,170900,27615560,11560,11560,11560,11560,0
|
|
20230829,170800,27615560,11560,11560,11560,11560,0
|
|
20230829,170700,27615560,11560,11560,11560,11560,0
|
|
20230829,170600,27615560,11560,11560,11560,11560,0
|
|
20230829,170500,27615560,11560,11560,11560,11560,0
|
|
20230829,170400,27615560,11560,11560,11560,11560,0
|
|
20230829,170300,27615560,11560,11560,11560,11560,0
|
|
20230829,170200,27615560,11560,11560,11560,11560,0
|
|
20230829,170100,27615560,11560,11560,11560,11560,0
|
|
20230829,170000,27615560,11560,11560,11560,11560,0
|
|
20230829,165900,27615560,11560,11560,11560,11560,0
|
|
20230829,165800,27615560,11560,11560,11560,11560,0
|
|
20230829,165700,27615560,11560,11560,11560,11560,0
|
|
20230829,165600,27615560,11560,11560,11560,11560,0
|
|
20230829,165500,27615560,11560,11560,11560,11560,136
|
|
20230829,165400,27615560,11560,11560,11560,11560,0
|
|
20230829,165300,27615560,11560,11560,11560,11560,0
|
|
20230829,165200,27615560,11560,11560,11560,11560,0
|
|
20230829,165100,27615560,11560,11560,11560,11560,0
|
|
20230829,165000,27615560,11560,11560,11560,11560,0
|
|
20230829,164900,27615560,11560,11560,11560,11560,0
|
|
20230829,164800,27615560,11560,11560,11560,11560,0
|
|
20230829,164700,27615560,11560,11560,11560,11560,0
|
|
20230829,164600,27615560,11560,11560,11560,11560,0
|
|
20230829,164500,27615560,11560,11560,11560,11560,0
|
|
20230829,164400,27615560,11560,11560,11560,11560,0
|
|
20230829,164300,27615560,11560,11560,11560,11560,0
|
|
20230829,164200,27615560,11560,11560,11560,11560,0
|
|
20230829,164100,27615560,11560,11560,11560,11560,0
|
|
20230829,164000,27615560,11560,11560,11560,11560,0
|
|
20230829,163900,27615560,11560,11560,11560,11560,0
|
|
20230829,163800,27615560,11560,11560,11560,11560,0
|
|
20230829,163700,27615560,11560,11560,11560,11560,0
|
|
20230829,163600,27615560,11560,11560,11560,11560,0
|
|
20230829,163500,27615560,11560,11560,11560,11560,0
|
|
20230829,163400,27615560,11560,11560,11560,11560,0
|
|
20230829,163300,27615560,11560,11560,11560,11560,0
|
|
20230829,163200,27615560,11560,11560,11560,11560,0
|
|
20230829,163100,27615560,11560,11560,11560,11560,0
|
|
20230829,163000,27615560,11560,11560,11560,11560,0
|
|
20230829,162900,27615560,11560,11560,11560,11560,0
|
|
20230829,162800,27615560,11560,11560,11560,11560,0
|
|
20230829,162700,27615560,11560,11560,11560,11560,0
|
|
20230829,162600,27615560,11560,11560,11560,11560,0
|
|
20230829,162500,27615560,11560,11560,11560,11560,136
|
|
20230829,162400,27615560,11560,11560,11560,11560,0
|
|
20230829,162300,27615560,11560,11560,11560,11560,0
|
|
20230829,162200,27615560,11560,11560,11560,11560,0
|
|
20230829,162100,27615560,11560,11560,11560,11560,0
|
|
20230829,162000,27615560,11560,11560,11560,11560,0
|
|
20230829,161900,27615560,11560,11560,11560,11560,0
|
|
20230829,161800,27615560,11560,11560,11560,11560,0
|
|
20230829,161700,27615560,11560,11560,11560,11560,0
|
|
20230829,161600,27615560,11560,11560,11560,11560,0
|
|
20230829,161500,27615560,11560,11560,11560,11560,0
|
|
20230829,161400,27615560,11560,11560,11560,11560,0
|
|
20230829,161300,27615560,11560,11560,11560,11560,0
|
|
20230829,161200,27615560,11560,11560,11560,11560,0
|
|
20230829,161100,27615560,11560,11560,11560,11560,0
|
|
20230829,161000,27615560,11560,11560,11560,11560,0
|
|
20230829,160900,27615560,11560,11560,11560,11560,0
|
|
20230829,160800,27615560,11560,11560,11560,11560,0
|
|
20230829,160700,27615560,11560,11560,11560,11560,0
|
|
20230829,160600,27615560,11560,11560,11560,11560,0
|
|
20230829,160500,27615560,11560,11560,11560,11560,0
|
|
20230829,160400,27615560,11560,11560,11560,11560,0
|
|
20230829,160300,27615560,11560,11560,11560,11560,0
|
|
20230829,160200,27615560,11560,11560,11560,11560,0
|
|
20230829,160100,27615560,11560,11560,11560,11560,0
|
|
20230829,160000,27615560,11560,11560,11560,11560,0
|
|
20230829,155900,27615560,11560,11560,11560,11560,0
|
|
20230829,155800,27615560,11560,11560,11560,11560,0
|
|
20230829,155700,27615560,11560,11560,11560,11560,0
|
|
20230829,155600,27615560,11560,11560,11560,11560,0
|
|
20230829,155500,27615560,11560,11560,11560,11560,136
|
|
20230829,155400,27615560,11560,11560,11560,11560,0
|
|
20230829,155300,27615560,11560,11560,11560,11560,0
|
|
20230829,155200,27615560,11560,11560,11560,11560,0
|
|
20230829,155100,27615560,11560,11560,11560,11560,0
|
|
20230829,155000,27615560,11560,11560,11560,11560,0
|
|
20230829,154900,27615560,11560,11560,11560,11560,0
|
|
20230829,154800,27615560,11560,11560,11560,11560,0
|
|
20230829,154700,27615560,11560,11560,11560,11560,0
|
|
20230829,154600,27615560,11560,11560,11560,11560,0
|
|
20230829,154500,27615560,11560,11560,11560,11560,0
|
|
20230829,154400,27615560,11560,11560,11560,11560,0
|
|
20230829,154300,27615560,11560,11560,11560,11560,0
|
|
20230829,154200,27615560,11560,11560,11560,11560,0
|
|
20230829,154100,27615560,11560,11560,11560,11560,0
|
|
20230829,154000,27615560,11560,11560,11560,11560,0
|
|
20230829,153900,27615560,11560,11560,11560,11560,0
|
|
20230829,153800,27615560,11560,11560,11560,11560,0
|
|
20230829,153700,27615560,11560,11560,11560,11560,0
|
|
20230829,153600,27615560,11560,11560,11560,11560,0
|
|
20230829,153500,27615560,11560,11560,11560,11560,0
|
|
20230829,153400,27615560,11560,11560,11560,11560,0
|
|
20230829,153300,27615560,11560,11560,11560,11560,0
|
|
20230829,153200,27615560,11560,11560,11560,11560,0
|
|
20230829,153100,27615560,11560,11560,11560,11560,0
|
|
20230829,153000,27615560,11560,11560,11560,11560,136
|
|
20230829,152900,26043400,11560,11560,11560,11560,0
|
|
20230829,152800,26043400,11560,11560,11560,11560,0
|
|
20230829,152700,26043400,11560,11560,11560,11560,0
|
|
20230829,152600,26043400,11560,11560,11560,11560,0
|
|
20230829,152500,26043400,11560,11560,11560,11560,0
|
|
20230829,152400,26043400,11560,11560,11560,11560,0
|
|
20230829,152300,26043400,11560,11560,11560,11560,0
|
|
20230829,152200,26043400,11560,11560,11560,11560,0
|
|
20230829,152100,26043400,11560,11560,11560,11560,0
|
|
20230829,152000,26043400,11560,11560,11560,11560,0
|
|
20230829,151900,26043400,11560,11560,11560,11560,39
|
|
20230829,151800,25592560,11590,11570,11590,11570,15
|
|
20230829,151700,25418930,11550,11550,11550,11550,472
|
|
20230829,151600,19967330,11550,11560,11560,11550,414
|
|
20230829,151500,15181630,11570,11570,11570,11570,0
|
|
20230829,151400,15181630,11570,11570,11570,11570,0
|
|
20230829,151300,15181630,11570,11570,11570,11570,0
|
|
20230829,151200,15181630,11570,11570,11570,11570,0
|
|
20230829,151100,15181630,11570,11570,11570,11570,0
|
|
20230829,151000,15181630,11570,11570,11570,11570,1
|
|
20230829,150900,15170060,11550,11550,11550,11550,0
|
|
20230829,150800,15170060,11550,11550,11550,11550,0
|
|
20230829,150700,15170060,11550,11550,11550,11550,5
|
|
20230829,150600,15112310,11560,11540,11560,11540,19
|
|
20230829,150500,14892780,11550,11500,11550,11500,53
|
|
20230829,150400,14283130,11500,11500,11500,11500,20
|
|
20230829,150300,14053130,11560,11560,11560,11560,0
|
|
20230829,150200,14053130,11560,11560,11560,11560,0
|
|
20230829,150100,14053130,11560,11560,11560,11560,0
|
|
20230829,150000,14053130,11560,11560,11560,11560,0
|
|
20230829,145900,14053130,11560,11560,11560,11560,0
|
|
20230829,145800,14053130,11560,11560,11560,11560,0
|
|
20230829,145700,14053130,11560,11560,11560,11560,0
|
|
20230829,145600,14053130,11560,11560,11560,11560,0
|
|
20230829,145500,14053130,11560,11560,11560,11560,0
|
|
20230829,145400,14053130,11560,11560,11560,11560,1
|
|
20230829,145300,14041570,11490,11490,11490,11490,0
|
|
20230829,145200,14041570,11490,11510,11510,11490,400
|
|
20230829,145100,9442330,11590,11590,11590,11590,0
|
|
20230829,145000,9442330,11590,11590,11590,11590,0
|
|
20230829,144900,9442330,11590,11590,11590,11590,0
|
|
20230829,144800,9442330,11590,11590,11590,11590,0
|
|
20230829,144700,9442330,11590,11590,11590,11590,0
|
|
20230829,144600,9442330,11590,11590,11590,11590,0
|
|
20230829,144500,9442330,11590,11590,11590,11590,0
|
|
20230829,144400,9442330,11590,11590,11590,11590,0
|
|
20230829,144300,9442330,11590,11590,11590,11590,0
|
|
20230829,144200,9442330,11590,11590,11590,11590,0
|
|
20230829,144100,9442330,11590,11590,11590,11590,0
|
|
20230829,144000,9442330,11590,11590,11590,11590,0
|
|
20230829,143900,9442330,11590,11590,11590,11590,0
|
|
20230829,143800,9442330,11590,11590,11590,11590,0
|
|
20230829,143700,9442330,11590,11590,11590,11590,0
|
|
20230829,143600,9442330,11590,11590,11590,11590,0
|
|
20230829,143500,9442330,11590,11590,11590,11590,0
|
|
20230829,143400,9442330,11590,11590,11590,11590,0
|
|
20230829,143300,9442330,11590,11590,11590,11590,0
|
|
20230829,143200,9442330,11590,11590,11590,11590,0
|
|
20230829,143100,9442330,11590,11590,11590,11590,0
|
|
20230829,143000,9442330,11590,11590,11590,11590,0
|
|
20230829,142900,9442330,11590,11590,11590,11590,0
|
|
20230829,142800,9442330,11590,11590,11590,11590,0
|
|
20230829,142700,9442330,11590,11590,11590,11590,0
|
|
20230829,142600,9442330,11590,11590,11590,11590,0
|
|
20230829,142500,9442330,11590,11590,11590,11590,0
|
|
20230829,142400,9442330,11590,11590,11590,11590,0
|
|
20230829,142300,9442330,11590,11590,11590,11590,0
|
|
20230829,142200,9442330,11590,11590,11590,11590,0
|
|
20230829,142100,9442330,11590,11590,11590,11590,0
|
|
20230829,142000,9442330,11590,11590,11590,11590,0
|
|
20230829,141900,9442330,11590,11590,11590,11590,0
|
|
20230829,141800,9442330,11590,11590,11590,11590,0
|
|
20230829,141700,9442330,11590,11590,11590,11590,0
|
|
20230829,141600,9442330,11590,11590,11590,11590,0
|
|
20230829,141500,9442330,11590,11590,11590,11590,0
|
|
20230829,141400,9442330,11590,11590,11590,11590,0
|
|
20230829,141300,9442330,11590,11590,11590,11590,0
|
|
20230829,141200,9442330,11590,11590,11590,11590,0
|
|
20230829,141100,9442330,11590,11590,11590,11590,0
|
|
20230829,141000,9442330,11590,11590,11590,11590,0
|
|
20230829,140900,9442330,11590,11590,11590,11590,0
|
|
20230829,140800,9442330,11590,11590,11590,11590,0
|
|
20230829,140700,9442330,11590,11590,11590,11590,0
|
|
20230829,140600,9442330,11590,11590,11590,11590,0
|
|
20230829,140500,9442330,11590,11590,11590,11590,0
|
|
20230829,140400,9442330,11590,11590,11590,11590,0
|
|
20230829,140300,9442330,11590,11590,11590,11590,0
|
|
20230829,140200,9442330,11590,11590,11590,11590,0
|
|
20230829,140100,9442330,11590,11590,11590,11590,0
|
|
20230829,140000,9442330,11590,11590,11590,11590,0
|
|
20230829,135900,9442330,11590,11590,11590,11590,0
|
|
20230829,135800,9442330,11590,11590,11590,11590,0
|
|
20230829,135700,9442330,11590,11590,11590,11590,0
|
|
20230829,135600,9442330,11590,11590,11590,11590,0
|
|
20230829,135500,9442330,11590,11590,11590,11590,0
|
|
20230829,135400,9442330,11590,11590,11590,11590,0
|
|
20230829,135300,9442330,11590,11590,11590,11590,0
|
|
20230829,135200,9442330,11590,11590,11590,11590,0
|
|
20230829,135100,9442330,11590,11590,11590,11590,0
|
|
20230829,135000,9442330,11590,11590,11590,11590,0
|
|
20230829,134900,9442330,11590,11590,11590,11590,0
|
|
20230829,134800,9442330,11590,11590,11590,11590,0
|
|
20230829,134700,9442330,11590,11590,11590,11590,0
|
|
20230829,134600,9442330,11590,11590,11590,11590,0
|
|
20230829,134500,9442330,11590,11590,11590,11590,0
|
|
20230829,134400,9442330,11590,11590,11590,11590,0
|
|
20230829,134300,9442330,11590,11590,11590,11590,0
|
|
20230829,134200,9442330,11590,11590,11590,11590,0
|
|
20230829,134100,9442330,11590,11590,11590,11590,0
|
|
20230829,134000,9442330,11590,11590,11590,11590,0
|
|
20230829,133900,9442330,11590,11590,11590,11590,0
|
|
20230829,133800,9442330,11590,11590,11590,11590,0
|
|
20230829,133700,9442330,11590,11590,11590,11590,0
|
|
20230829,133600,9442330,11590,11590,11590,11590,0
|
|
20230829,133500,9442330,11590,11590,11590,11590,0
|
|
20230829,133400,9442330,11590,11590,11590,11590,0
|
|
20230829,133300,9442330,11590,11590,11590,11590,0
|
|
20230829,133200,9442330,11590,11590,11590,11590,0
|
|
20230829,133100,9442330,11590,11590,11590,11590,0
|
|
20230829,133000,9442330,11590,11590,11590,11590,0
|
|
20230829,132900,9442330,11590,11590,11590,11590,0
|
|
20230829,132800,9442330,11590,11590,11590,11590,0
|
|
20230829,132700,9442330,11590,11590,11590,11590,0
|
|
20230829,132600,9442330,11590,11590,11590,11590,0
|
|
20230829,132500,9442330,11590,11590,11590,11590,0
|
|
20230829,132400,9442330,11590,11590,11590,11590,0
|
|
20230829,132300,9442330,11590,11530,11590,11530,2
|
|
20230829,132200,9419210,11490,11490,11490,11490,0
|
|
20230829,132100,9419210,11490,11490,11490,11490,0
|
|
20230829,132000,9419210,11490,11490,11490,11490,0
|
|
20230829,131900,9419210,11490,11490,11490,11490,11
|
|
20230829,131800,9292820,11490,11490,11490,11490,0
|
|
20230829,131700,9292820,11490,11490,11490,11490,0
|
|
20230829,131600,9292820,11490,11490,11490,11490,0
|
|
20230829,131500,9292820,11490,11490,11490,11490,0
|
|
20230829,131400,9292820,11490,11490,11490,11490,0
|
|
20230829,131300,9292820,11490,11490,11490,11490,0
|
|
20230829,131200,9292820,11490,11490,11490,11490,0
|
|
20230829,131100,9292820,11490,11490,11490,11490,0
|
|
20230829,131000,9292820,11490,11490,11490,11490,14
|
|
20230829,130900,9131960,11490,11490,11490,11490,0
|
|
20230829,130800,9131960,11490,11490,11490,11490,0
|
|
20230829,130700,9131960,11490,11490,11490,11490,0
|
|
20230829,130600,9131960,11490,11490,11490,11490,0
|
|
20230829,130500,9131960,11490,11490,11490,11490,0
|
|
20230829,130400,9131960,11490,11490,11490,11490,0
|
|
20230829,130300,9131960,11490,11490,11490,11490,0
|
|
20230829,130200,9131960,11490,11510,11510,11490,35
|
|
20230829,130100,8729580,11590,11590,11590,11590,0
|
|
20230829,130000,8729580,11590,11590,11590,11590,0
|
|
20230829,125900,8729580,11590,11590,11590,11590,0
|
|
20230829,125800,8729580,11590,11590,11590,11590,0
|
|
20230829,125700,8729580,11590,11590,11590,11590,0
|
|
20230829,125600,8729580,11590,11590,11590,11590,0
|
|
20230829,125500,8729580,11590,11590,11590,11590,0
|
|
20230829,125400,8729580,11590,11590,11590,11590,0
|
|
20230829,125300,8729580,11590,11590,11590,11590,0
|
|
20230829,125200,8729580,11590,11590,11590,11590,0
|
|
20230829,125100,8729580,11590,11590,11590,11590,0
|
|
20230829,125000,8729580,11590,11590,11590,11590,0
|
|
20230829,124900,8729580,11590,11590,11590,11590,0
|
|
20230829,124800,8729580,11590,11590,11590,11590,0
|
|
20230829,124700,8729580,11590,11590,11590,11590,0
|
|
20230829,124600,8729580,11590,11590,11590,11590,0
|
|
20230829,124500,8729580,11590,11590,11590,11590,0
|
|
20230829,124400,8729580,11590,11590,11590,11590,0
|
|
20230829,124300,8729580,11590,11590,11590,11590,0
|
|
20230829,124200,8729580,11590,11590,11590,11590,0
|
|
20230829,124100,8729580,11590,11590,11590,11590,0
|
|
20230829,124000,8729580,11590,11590,11590,11590,0
|
|
20230829,123900,8729580,11590,11590,11590,11590,0
|
|
20230829,123800,8729580,11590,11590,11590,11590,0
|
|
20230829,123700,8729580,11590,11590,11590,11590,0
|
|
20230829,123600,8729580,11590,11590,11590,11590,0
|
|
20230829,123500,8729580,11590,11590,11590,11590,0
|
|
20230829,123400,8729580,11590,11590,11590,11590,0
|
|
20230829,123300,8729580,11590,11590,11590,11590,0
|
|
20230829,123200,8729580,11590,11590,11590,11590,0
|
|
20230829,123100,8729580,11590,11590,11590,11590,0
|
|
20230829,123000,8729580,11590,11590,11590,11590,0
|
|
20230829,122900,8729580,11590,11590,11590,11590,0
|
|
20230829,122800,8729580,11590,11560,11590,11560,23
|
|
20230829,122700,8463380,11560,11560,11560,11560,0
|
|
20230829,122600,8463380,11560,11560,11560,11560,1
|
|
20230829,122500,8451820,11480,11480,11480,11480,0
|
|
20230829,122400,8451820,11480,11480,11480,11480,0
|
|
20230829,122300,8451820,11480,11480,11480,11480,0
|
|
20230829,122200,8451820,11480,11480,11480,11480,1
|
|
20230829,122100,8440340,11550,11550,11550,11550,10
|
|
20230829,122000,8324840,11480,11510,11510,11460,155
|
|
20230829,121900,6544580,11600,11600,11600,11600,0
|
|
20230829,121800,6544580,11600,11600,11600,11600,0
|
|
20230829,121700,6544580,11600,11600,11600,11600,0
|
|
20230829,121600,6544580,11600,11600,11600,11600,0
|
|
20230829,121500,6544580,11600,11600,11600,11600,0
|
|
20230829,121400,6544580,11600,11600,11600,11600,0
|
|
20230829,121300,6544580,11600,11600,11600,11600,0
|
|
20230829,121200,6544580,11600,11600,11600,11600,0
|
|
20230829,121100,6544580,11600,11600,11600,11600,0
|
|
20230829,121000,6544580,11600,11600,11600,11600,0
|
|
20230829,120900,6544580,11600,11600,11600,11600,0
|
|
20230829,120800,6544580,11600,11600,11600,11600,0
|
|
20230829,120700,6544580,11600,11600,11600,11600,0
|
|
20230829,120600,6544580,11600,11600,11600,11600,0
|
|
20230829,120500,6544580,11600,11600,11600,11600,0
|
|
20230829,120400,6544580,11600,11600,11600,11600,0
|
|
20230829,120300,6544580,11600,11600,11600,11600,0
|
|
20230829,120200,6544580,11600,11600,11600,11600,0
|
|
20230829,120100,6544580,11600,11600,11600,11600,0
|
|
20230829,120000,6544580,11600,11600,11600,11600,0
|
|
20230829,115900,6544580,11600,11600,11600,11600,0
|
|
20230829,115800,6544580,11600,11600,11600,11600,0
|
|
20230829,115700,6544580,11600,11600,11600,11600,0
|
|
20230829,115600,6544580,11600,11600,11600,11600,0
|
|
20230829,115500,6544580,11600,11600,11600,11600,0
|
|
20230829,115400,6544580,11600,11600,11600,11600,0
|
|
20230829,115300,6544580,11600,11600,11600,11600,0
|
|
20230829,115200,6544580,11600,11600,11600,11600,0
|
|
20230829,115100,6544580,11600,11600,11600,11600,0
|
|
20230829,115000,6544580,11600,11600,11600,11600,0
|
|
20230829,114900,6544580,11600,11600,11600,11600,0
|
|
20230829,114800,6544580,11600,11600,11600,11600,0
|
|
20230829,114700,6544580,11600,11600,11600,11600,0
|
|
20230829,114600,6544580,11600,11600,11600,11600,0
|
|
20230829,114500,6544580,11600,11600,11600,11600,0
|
|
20230829,114400,6544580,11600,11600,11600,11600,0
|
|
20230829,114300,6544580,11600,11600,11600,11600,0
|
|
20230829,114200,6544580,11600,11600,11600,11600,0
|
|
20230829,114100,6544580,11600,11600,11600,11600,0
|
|
20230829,114000,6544580,11600,11600,11600,11600,0
|
|
20230829,113900,6544580,11600,11600,11600,11600,0
|
|
20230829,113800,6544580,11600,11600,11600,11600,0
|
|
20230829,113700,6544580,11600,11600,11600,11600,0
|
|
20230829,113600,6544580,11600,11600,11600,11600,0
|
|
20230829,113500,6544580,11600,11600,11600,11600,0
|
|
20230829,113400,6544580,11600,11600,11600,11600,0
|
|
20230829,113300,6544580,11600,11600,11600,11600,0
|
|
20230829,113200,6544580,11600,11520,11600,11520,9
|
|
20230829,113100,6440820,11610,11610,11610,11610,0
|
|
20230829,113000,6440820,11610,11610,11610,11610,0
|
|
20230829,112900,6440820,11610,11610,11610,11610,0
|
|
20230829,112800,6440820,11610,11600,11610,11600,5
|
|
20230829,112700,6382780,11610,11610,11610,11610,0
|
|
20230829,112600,6382780,11610,11610,11610,11610,0
|
|
20230829,112500,6382780,11610,11610,11610,11610,0
|
|
20230829,112400,6382780,11610,11610,11610,11610,0
|
|
20230829,112300,6382780,11610,11610,11610,11610,0
|
|
20230829,112200,6382780,11610,11610,11610,11610,0
|
|
20230829,112100,6382780,11610,11610,11610,11610,0
|
|
20230829,112000,6382780,11610,11610,11610,11610,0
|
|
20230829,111900,6382780,11610,11610,11610,11610,0
|
|
20230829,111800,6382780,11610,11610,11610,11610,0
|
|
20230829,111700,6382780,11610,11610,11610,11610,0
|
|
20230829,111600,6382780,11610,11610,11610,11610,0
|
|
20230829,111500,6382780,11610,11610,11610,11610,0
|
|
20230829,111400,6382780,11610,11610,11610,11610,0
|
|
20230829,111300,6382780,11610,11610,11610,11610,0
|
|
20230829,111200,6382780,11610,11610,11610,11610,0
|
|
20230829,111100,6382780,11610,11610,11610,11610,0
|
|
20230829,111000,6382780,11610,11610,11610,11610,0
|
|
20230829,110900,6382780,11610,11610,11610,11610,0
|
|
20230829,110800,6382780,11610,11610,11610,11610,0
|
|
20230829,110700,6382780,11610,11520,11610,11520,50
|
|
20230829,110600,5806510,11510,11510,11510,11510,0
|
|
20230829,110500,5806510,11510,11510,11510,11510,0
|
|
20230829,110400,5806510,11510,11510,11510,11510,0
|
|
20230829,110300,5806510,11510,11510,11510,11510,0
|
|
20230829,110200,5806510,11510,11510,11510,11510,0
|
|
20230829,110100,5806510,11510,11510,11510,11510,0
|
|
20230829,110000,5806510,11510,11510,11510,11510,0
|
|
20230829,105900,5806510,11510,11510,11510,11510,0
|
|
20230829,105800,5806510,11510,11510,11510,11510,0
|
|
20230829,105700,5806510,11510,11510,11510,11510,0
|
|
20230829,105600,5806510,11510,11510,11510,11510,1
|
|
20230829,105500,5795000,11520,11520,11520,11520,28
|
|
20230829,105400,5472440,11520,11520,11520,11520,0
|
|
20230829,105300,5472440,11520,11520,11520,11520,0
|
|
20230829,105200,5472440,11520,11520,11520,11520,2
|
|
20230829,105100,5449400,11470,11470,11470,11470,0
|
|
20230829,105000,5449400,11470,11470,11470,11470,0
|
|
20230829,104900,5449400,11470,11470,11470,11470,0
|
|
20230829,104800,5449400,11470,11470,11470,11470,0
|
|
20230829,104700,5449400,11470,11610,11610,11470,12
|
|
20230829,104600,5310780,11610,11610,11610,11610,0
|
|
20230829,104500,5310780,11610,11610,11610,11610,0
|
|
20230829,104400,5310780,11610,11610,11610,11610,0
|
|
20230829,104300,5310780,11610,11610,11610,11610,10
|
|
20230829,104200,5194680,11610,11610,11610,11610,0
|
|
20230829,104100,5194680,11610,11610,11610,11610,0
|
|
20230829,104000,5194680,11610,11610,11610,11610,0
|
|
20230829,103900,5194680,11610,11610,11610,11610,12
|
|
20230829,103800,5055360,11610,11610,11610,11610,3
|
|
20230829,103700,5020530,11620,11620,11620,11620,0
|
|
20230829,103600,5020530,11620,11620,11620,11620,0
|
|
20230829,103500,5020530,11620,11620,11620,11620,0
|
|
20230829,103400,5020530,11620,11620,11620,11620,2
|
|
20230829,103300,4997290,11620,11620,11620,11620,0
|
|
20230829,103200,4997290,11620,11610,11620,11610,9
|
|
20230829,103100,4892740,11620,11620,11620,11620,0
|
|
20230829,103000,4892740,11620,11620,11620,11620,0
|
|
20230829,102900,4892740,11620,11620,11620,11620,0
|
|
20230829,102800,4892740,11620,11620,11620,11620,0
|
|
20230829,102700,4892740,11620,11620,11620,11620,0
|
|
20230829,102600,4892740,11620,11610,11620,11610,9
|
|
20230829,102500,4788240,11600,11600,11600,11600,100
|
|
20230829,102400,3628240,11620,11620,11620,11620,0
|
|
20230829,102300,3628240,11620,11620,11620,11620,0
|
|
20230829,102200,3628240,11620,11620,11620,11620,0
|
|
20230829,102100,3628240,11620,11620,11620,11620,0
|
|
20230829,102000,3628240,11620,11620,11620,11620,0
|
|
20230829,101900,3628240,11620,11620,11620,11620,0
|
|
20230829,101800,3628240,11620,11620,11620,11620,0
|
|
20230829,101700,3628240,11620,11620,11620,11620,15
|
|
20230829,101600,3453940,11620,11620,11620,11620,4
|
|
20230829,101500,3407460,11620,11620,11620,11620,0
|
|
20230829,101400,3407460,11620,11620,11620,11620,0
|
|
20230829,101300,3407460,11620,11620,11620,11620,0
|
|
20230829,101200,3407460,11620,11620,11620,11620,0
|
|
20230829,101100,3407460,11620,11620,11620,11620,0
|
|
20230829,101000,3407460,11620,11620,11620,11620,0
|
|
20230829,100900,3407460,11620,11620,11620,11620,0
|
|
20230829,100800,3407460,11620,11620,11620,11620,0
|
|
20230829,100700,3407460,11620,11620,11620,11620,0
|
|
20230829,100600,3407460,11620,11620,11620,11620,0
|
|
20230829,100500,3407460,11620,11620,11620,11620,0
|
|
20230829,100400,3407460,11620,11620,11620,11620,0
|
|
20230829,100300,3407460,11620,11620,11620,11620,0
|
|
20230829,100200,3407460,11620,11620,11620,11620,0
|
|
20230829,100100,3407460,11620,11620,11620,11620,0
|
|
20230829,100000,3407460,11620,11620,11620,11620,0
|
|
20230829,095900,3407460,11620,11620,11620,11620,0
|
|
20230829,095800,3407460,11620,11620,11620,11620,0
|
|
20230829,095700,3407460,11620,11620,11620,11620,0
|
|
20230829,095600,3407460,11620,11620,11620,11620,0
|
|
20230829,095500,3407460,11620,11620,11620,11620,0
|
|
20230829,095400,3407460,11620,11620,11620,11620,0
|
|
20230829,095300,3407460,11620,11620,11620,11620,0
|
|
20230829,095200,3407460,11620,11620,11620,11620,0
|
|
20230829,095100,3407460,11620,11620,11620,11620,0
|
|
20230829,095000,3407460,11620,11620,11620,11620,0
|
|
20230829,094900,3407460,11620,11620,11620,11620,0
|
|
20230829,094800,3407460,11620,11620,11620,11620,0
|
|
20230829,094700,3407460,11620,11620,11620,11620,0
|
|
20230829,094600,3407460,11620,11620,11620,11620,0
|
|
20230829,094500,3407460,11620,11620,11620,11620,0
|
|
20230829,094400,3407460,11620,11620,11620,11620,0
|
|
20230829,094300,3407460,11620,11620,11620,11620,0
|
|
20230829,094200,3407460,11620,11620,11620,11620,3
|
|
20230829,094100,3372600,11550,11550,11550,11550,0
|
|
20230829,094000,3372600,11550,11550,11550,11550,0
|
|
20230829,093900,3372600,11550,11550,11550,11550,22
|
|
20230829,093800,3118500,11550,11550,11550,11550,0
|
|
20230829,093700,3118500,11550,11550,11550,11550,0
|
|
20230829,093600,3118500,11550,11550,11550,11550,0
|
|
20230829,093500,3118500,11550,11550,11550,11550,0
|
|
20230829,093400,3118500,11550,11550,11550,11550,0
|
|
20230829,093300,3118500,11550,11570,11570,11550,88
|
|
20230829,093200,2101540,11640,11640,11640,11640,2
|
|
20230829,093100,2078260,11570,11570,11570,11570,0
|
|
20230829,093000,2078260,11570,11570,11570,11570,50
|
|
20230829,092900,1499760,11570,11570,11570,11570,0
|
|
20230829,092800,1499760,11570,11570,11570,11570,0
|
|
20230829,092700,1499760,11570,11570,11570,11570,0
|
|
20230829,092600,1499760,11570,11570,11570,11570,0
|
|
20230829,092500,1499760,11570,11570,11570,11570,81
|
|
20230829,092400,562590,11700,11700,11700,11700,0
|
|
20230829,092300,562590,11700,11700,11700,11700,0
|
|
20230829,092200,562590,11700,11700,11700,11700,5
|
|
20230829,092100,504090,11700,11700,11700,11700,0
|
|
20230829,092000,504090,11700,11700,11700,11700,0
|
|
20230829,091900,504090,11700,11700,11700,11700,0
|
|
20230829,091800,504090,11700,11700,11700,11700,10
|
|
20230829,091700,387090,11730,11730,11730,11730,0
|
|
20230829,091600,387090,11730,11730,11730,11730,0
|
|
20230829,091500,387090,11730,11730,11730,11730,0
|
|
20230829,091400,387090,11730,11730,11730,11730,0
|
|
20230829,091300,387090,11730,11730,11730,11730,0
|
|
20230829,091200,387090,11730,11730,11730,11730,0
|
|
20230829,091100,387090,11730,11730,11730,11730,0
|
|
20230829,091000,387090,11730,11730,11730,11730,0
|
|
20230829,090900,387090,11730,11730,11730,11730,0
|
|
20230829,090800,387090,11730,11730,11730,11730,0
|
|
20230829,090700,387090,11730,11730,11730,11730,0
|
|
20230829,090600,387090,11730,11730,11730,11730,0
|
|
20230829,090500,387090,11730,11730,11730,11730,0
|
|
20230829,090400,387090,11730,11730,11730,11730,0
|
|
20230829,090300,387090,11730,11730,11730,11730,0
|
|
20230829,090200,387090,11730,11730,11730,11730,0
|
|
20230829,090100,387090,11730,11730,11730,11730,0
|
|
20230829,090000,387090,11730,11730,11730,11730,33
|