651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194800,1437588610,5420,5420,5420,5420,4462
|
|
20230829,194700,1437588610,5420,5420,5420,5420,0
|
|
20230829,194600,1437588610,5420,5420,5420,5420,0
|
|
20230829,194500,1437588610,5420,5420,5420,5420,0
|
|
20230829,194400,1437588610,5420,5420,5420,5420,0
|
|
20230829,194300,1437588610,5420,5420,5420,5420,0
|
|
20230829,194200,1437588610,5420,5420,5420,5420,0
|
|
20230829,194100,1437588610,5420,5420,5420,5420,0
|
|
20230829,194000,1437588610,5420,5420,5420,5420,0
|
|
20230829,193900,1437588610,5420,5420,5420,5420,0
|
|
20230829,193800,1437588610,5420,5420,5420,5420,0
|
|
20230829,193700,1437588610,5420,5420,5420,5420,0
|
|
20230829,193600,1437588610,5420,5420,5420,5420,0
|
|
20230829,193500,1437588610,5420,5420,5420,5420,0
|
|
20230829,193400,1437588610,5420,5420,5420,5420,0
|
|
20230829,193300,1437588610,5420,5420,5420,5420,0
|
|
20230829,193200,1437588610,5420,5420,5420,5420,0
|
|
20230829,193100,1437588610,5420,5420,5420,5420,0
|
|
20230829,193000,1437588610,5420,5420,5420,5420,0
|
|
20230829,192900,1437588610,5420,5420,5420,5420,0
|
|
20230829,192800,1437588610,5420,5420,5420,5420,0
|
|
20230829,192700,1437588610,5420,5420,5420,5420,0
|
|
20230829,192600,1437588610,5420,5420,5420,5420,0
|
|
20230829,192500,1437588610,5420,5420,5420,5420,0
|
|
20230829,192400,1437588610,5420,5420,5420,5420,0
|
|
20230829,192300,1437588610,5420,5420,5420,5420,0
|
|
20230829,192200,1437588610,5420,5420,5420,5420,0
|
|
20230829,192100,1437588610,5420,5420,5420,5420,0
|
|
20230829,192000,1437588610,5420,5420,5420,5420,0
|
|
20230829,191900,1437588610,5420,5420,5420,5420,0
|
|
20230829,191800,1437588610,5420,5420,5420,5420,4462
|
|
20230829,191700,1437588610,5420,5420,5420,5420,0
|
|
20230829,191600,1437588610,5420,5420,5420,5420,0
|
|
20230829,191500,1437588610,5420,5420,5420,5420,0
|
|
20230829,191400,1437588610,5420,5420,5420,5420,0
|
|
20230829,191300,1437588610,5420,5420,5420,5420,0
|
|
20230829,191200,1437588610,5420,5420,5420,5420,0
|
|
20230829,191100,1437588610,5420,5420,5420,5420,0
|
|
20230829,191000,1437588610,5420,5420,5420,5420,0
|
|
20230829,190900,1437588610,5420,5420,5420,5420,0
|
|
20230829,190800,1437588610,5420,5420,5420,5420,0
|
|
20230829,190700,1437588610,5420,5420,5420,5420,0
|
|
20230829,190600,1437588610,5420,5420,5420,5420,0
|
|
20230829,190500,1437588610,5420,5420,5420,5420,0
|
|
20230829,190400,1437588610,5420,5420,5420,5420,0
|
|
20230829,190300,1437588610,5420,5420,5420,5420,0
|
|
20230829,190200,1437588610,5420,5420,5420,5420,0
|
|
20230829,190100,1437588610,5420,5420,5420,5420,0
|
|
20230829,190000,1437588610,5420,5420,5420,5420,0
|
|
20230829,185900,1437588610,5420,5420,5420,5420,0
|
|
20230829,185800,1437588610,5420,5420,5420,5420,0
|
|
20230829,185700,1437588610,5420,5420,5420,5420,0
|
|
20230829,185600,1437588610,5420,5420,5420,5420,0
|
|
20230829,185500,1437588610,5420,5420,5420,5420,0
|
|
20230829,185400,1437588610,5420,5420,5420,5420,0
|
|
20230829,185300,1437588610,5420,5420,5420,5420,0
|
|
20230829,185200,1437588610,5420,5420,5420,5420,0
|
|
20230829,185100,1437588610,5420,5420,5420,5420,0
|
|
20230829,185000,1437588610,5420,5420,5420,5420,0
|
|
20230829,184900,1437588610,5420,5420,5420,5420,0
|
|
20230829,184800,1437588610,5420,5420,5420,5420,4462
|
|
20230829,184700,1437588610,5420,5420,5420,5420,0
|
|
20230829,184600,1437588610,5420,5420,5420,5420,0
|
|
20230829,184500,1437588610,5420,5420,5420,5420,0
|
|
20230829,184400,1437588610,5420,5420,5420,5420,0
|
|
20230829,184300,1437588610,5420,5420,5420,5420,0
|
|
20230829,184200,1437588610,5420,5420,5420,5420,0
|
|
20230829,184100,1437588610,5420,5420,5420,5420,0
|
|
20230829,184000,1437588610,5420,5420,5420,5420,0
|
|
20230829,183900,1437588610,5420,5420,5420,5420,0
|
|
20230829,183800,1437588610,5420,5420,5420,5420,0
|
|
20230829,183700,1437588610,5420,5420,5420,5420,0
|
|
20230829,183600,1437588610,5420,5420,5420,5420,0
|
|
20230829,183500,1437588610,5420,5420,5420,5420,0
|
|
20230829,183400,1437588610,5420,5420,5420,5420,0
|
|
20230829,183300,1437588610,5420,5420,5420,5420,0
|
|
20230829,183200,1437588610,5420,5420,5420,5420,0
|
|
20230829,183100,1437588610,5420,5420,5420,5420,0
|
|
20230829,183000,1437588610,5420,5420,5420,5420,0
|
|
20230829,182900,1437588610,5420,5420,5420,5420,0
|
|
20230829,182800,1437588610,5420,5420,5420,5420,0
|
|
20230829,182700,1437588610,5420,5420,5420,5420,0
|
|
20230829,182600,1437588610,5420,5420,5420,5420,0
|
|
20230829,182500,1437588610,5420,5420,5420,5420,0
|
|
20230829,182400,1437588610,5420,5420,5420,5420,0
|
|
20230829,182300,1437588610,5420,5420,5420,5420,0
|
|
20230829,182200,1437588610,5420,5420,5420,5420,0
|
|
20230829,182100,1437588610,5420,5420,5420,5420,0
|
|
20230829,182000,1437588610,5420,5420,5420,5420,0
|
|
20230829,181900,1437588610,5420,5420,5420,5420,0
|
|
20230829,181800,1437588610,5420,5420,5420,5420,4462
|
|
20230829,181700,1437588610,5420,5420,5420,5420,0
|
|
20230829,181600,1437588610,5420,5420,5420,5420,0
|
|
20230829,181500,1437588610,5420,5420,5420,5420,0
|
|
20230829,181400,1437588610,5420,5420,5420,5420,0
|
|
20230829,181300,1437588610,5420,5420,5420,5420,0
|
|
20230829,181200,1437588610,5420,5420,5420,5420,0
|
|
20230829,181100,1437588610,5420,5420,5420,5420,0
|
|
20230829,181000,1437588610,5420,5420,5420,5420,0
|
|
20230829,180900,1437588610,5420,5420,5420,5420,0
|
|
20230829,180800,1437588610,5420,5420,5420,5420,0
|
|
20230829,180700,1437588610,5420,5420,5420,5420,0
|
|
20230829,180600,1437588610,5420,5420,5420,5420,0
|
|
20230829,180500,1437588610,5420,5420,5420,5420,0
|
|
20230829,180400,1437588610,5420,5420,5420,5420,0
|
|
20230829,180300,1437588610,5420,5420,5420,5420,0
|
|
20230829,180200,1437588610,5420,5420,5420,5420,0
|
|
20230829,180100,1437588610,5420,5420,5420,5420,0
|
|
20230829,180000,1437588610,5420,5420,5420,5420,0
|
|
20230829,175900,1437588610,5420,5420,5420,5420,0
|
|
20230829,175800,1437588610,5420,5420,5420,5420,0
|
|
20230829,175700,1437588610,5420,5420,5420,5420,0
|
|
20230829,175600,1437588610,5420,5420,5420,5420,0
|
|
20230829,175500,1437588610,5420,5420,5420,5420,0
|
|
20230829,175400,1437588610,5420,5420,5420,5420,0
|
|
20230829,175300,1437588610,5420,5420,5420,5420,0
|
|
20230829,175200,1437588610,5420,5420,5420,5420,0
|
|
20230829,175100,1437588610,5420,5420,5420,5420,0
|
|
20230829,175000,1437588610,5420,5420,5420,5420,0
|
|
20230829,174900,1437588610,5420,5420,5420,5420,0
|
|
20230829,174800,1437588610,5420,5420,5420,5420,4462
|
|
20230829,174700,1437588610,5420,5420,5420,5420,0
|
|
20230829,174600,1437588610,5420,5420,5420,5420,0
|
|
20230829,174500,1437588610,5420,5420,5420,5420,0
|
|
20230829,174400,1437588610,5420,5420,5420,5420,0
|
|
20230829,174300,1437588610,5420,5420,5420,5420,0
|
|
20230829,174200,1437588610,5420,5420,5420,5420,0
|
|
20230829,174100,1437588610,5420,5420,5420,5420,0
|
|
20230829,174000,1437588610,5420,5420,5420,5420,0
|
|
20230829,173900,1437588610,5420,5420,5420,5420,0
|
|
20230829,173800,1437588610,5420,5420,5420,5420,0
|
|
20230829,173700,1437588610,5420,5420,5420,5420,0
|
|
20230829,173600,1437588610,5420,5420,5420,5420,0
|
|
20230829,173500,1437588610,5420,5420,5420,5420,0
|
|
20230829,173400,1437588610,5420,5420,5420,5420,0
|
|
20230829,173300,1437588610,5420,5420,5420,5420,0
|
|
20230829,173200,1437588610,5420,5420,5420,5420,0
|
|
20230829,173100,1437588610,5420,5420,5420,5420,0
|
|
20230829,173000,1437588610,5420,5420,5420,5420,0
|
|
20230829,172900,1437588610,5420,5420,5420,5420,0
|
|
20230829,172800,1437588610,5420,5420,5420,5420,0
|
|
20230829,172700,1437588610,5420,5420,5420,5420,0
|
|
20230829,172600,1437588610,5420,5420,5420,5420,0
|
|
20230829,172500,1437588610,5420,5420,5420,5420,0
|
|
20230829,172400,1437588610,5420,5420,5420,5420,0
|
|
20230829,172300,1437588610,5420,5420,5420,5420,0
|
|
20230829,172200,1437588610,5420,5420,5420,5420,0
|
|
20230829,172100,1437588610,5420,5420,5420,5420,0
|
|
20230829,172000,1437588610,5420,5420,5420,5420,0
|
|
20230829,171900,1437588610,5420,5420,5420,5420,0
|
|
20230829,171800,1437588610,5420,5420,5420,5420,4462
|
|
20230829,171700,1437588610,5420,5420,5420,5420,0
|
|
20230829,171600,1437588610,5420,5420,5420,5420,0
|
|
20230829,171500,1437588610,5420,5420,5420,5420,0
|
|
20230829,171400,1437588610,5420,5420,5420,5420,0
|
|
20230829,171300,1437588610,5420,5420,5420,5420,0
|
|
20230829,171200,1437588610,5420,5420,5420,5420,0
|
|
20230829,171100,1437588610,5420,5420,5420,5420,0
|
|
20230829,171000,1437588610,5420,5420,5420,5420,0
|
|
20230829,170900,1437588610,5420,5420,5420,5420,0
|
|
20230829,170800,1437588610,5420,5420,5420,5420,0
|
|
20230829,170700,1437588610,5420,5420,5420,5420,0
|
|
20230829,170600,1437588610,5420,5420,5420,5420,0
|
|
20230829,170500,1437588610,5420,5420,5420,5420,0
|
|
20230829,170400,1437588610,5420,5420,5420,5420,0
|
|
20230829,170300,1437588610,5420,5420,5420,5420,0
|
|
20230829,170200,1437588610,5420,5420,5420,5420,0
|
|
20230829,170100,1437588610,5420,5420,5420,5420,0
|
|
20230829,170000,1437588610,5420,5420,5420,5420,0
|
|
20230829,165900,1437588610,5420,5420,5420,5420,0
|
|
20230829,165800,1437588610,5420,5420,5420,5420,0
|
|
20230829,165700,1437588610,5420,5420,5420,5420,0
|
|
20230829,165600,1437588610,5420,5420,5420,5420,0
|
|
20230829,165500,1437588610,5420,5420,5420,5420,0
|
|
20230829,165400,1437588610,5420,5420,5420,5420,0
|
|
20230829,165300,1437588610,5420,5420,5420,5420,0
|
|
20230829,165200,1437588610,5420,5420,5420,5420,0
|
|
20230829,165100,1437588610,5420,5420,5420,5420,0
|
|
20230829,165000,1437588610,5420,5420,5420,5420,0
|
|
20230829,164900,1437588610,5420,5420,5420,5420,0
|
|
20230829,164800,1437588610,5420,5420,5420,5420,4462
|
|
20230829,164700,1437588610,5420,5420,5420,5420,0
|
|
20230829,164600,1437588610,5420,5420,5420,5420,0
|
|
20230829,164500,1437588610,5420,5420,5420,5420,0
|
|
20230829,164400,1437588610,5420,5420,5420,5420,0
|
|
20230829,164300,1437588610,5420,5420,5420,5420,0
|
|
20230829,164200,1437588610,5420,5420,5420,5420,0
|
|
20230829,164100,1437588610,5420,5420,5420,5420,0
|
|
20230829,164000,1437588610,5420,5420,5420,5420,0
|
|
20230829,163900,1437588610,5420,5420,5420,5420,0
|
|
20230829,163800,1437588610,5420,5420,5420,5420,0
|
|
20230829,163700,1437588610,5420,5420,5420,5420,0
|
|
20230829,163600,1437588610,5420,5420,5420,5420,0
|
|
20230829,163500,1437588610,5420,5420,5420,5420,0
|
|
20230829,163400,1437588610,5420,5420,5420,5420,0
|
|
20230829,163300,1437588610,5420,5420,5420,5420,0
|
|
20230829,163200,1437588610,5420,5420,5420,5420,0
|
|
20230829,163100,1437588610,5420,5420,5420,5420,0
|
|
20230829,163000,1437588610,5420,5420,5420,5420,0
|
|
20230829,162900,1437588610,5420,5420,5420,5420,0
|
|
20230829,162800,1437588610,5420,5420,5420,5420,0
|
|
20230829,162700,1437588610,5420,5420,5420,5420,0
|
|
20230829,162600,1437588610,5420,5420,5420,5420,0
|
|
20230829,162500,1437588610,5420,5420,5420,5420,0
|
|
20230829,162400,1437588610,5420,5420,5420,5420,0
|
|
20230829,162300,1437588610,5420,5420,5420,5420,0
|
|
20230829,162200,1437588610,5420,5420,5420,5420,0
|
|
20230829,162100,1437588610,5420,5420,5420,5420,0
|
|
20230829,162000,1437588610,5420,5420,5420,5420,0
|
|
20230829,161900,1437588610,5420,5420,5420,5420,0
|
|
20230829,161800,1437588610,5420,5420,5420,5420,4462
|
|
20230829,161700,1437588610,5420,5420,5420,5420,0
|
|
20230829,161600,1437588610,5420,5420,5420,5420,0
|
|
20230829,161500,1437588610,5420,5420,5420,5420,0
|
|
20230829,161400,1437588610,5420,5420,5420,5420,0
|
|
20230829,161300,1437588610,5420,5420,5420,5420,0
|
|
20230829,161200,1437588610,5420,5420,5420,5420,0
|
|
20230829,161100,1437588610,5420,5420,5420,5420,0
|
|
20230829,161000,1437588610,5420,5420,5420,5420,0
|
|
20230829,160900,1437588610,5420,5420,5420,5420,0
|
|
20230829,160800,1437588610,5420,5420,5420,5420,0
|
|
20230829,160700,1437588610,5420,5420,5420,5420,0
|
|
20230829,160600,1437588610,5420,5420,5420,5420,0
|
|
20230829,160500,1437588610,5420,5420,5420,5420,0
|
|
20230829,160400,1437588610,5420,5420,5420,5420,0
|
|
20230829,160300,1437588610,5420,5420,5420,5420,0
|
|
20230829,160200,1437588610,5420,5420,5420,5420,0
|
|
20230829,160100,1437588610,5420,5420,5420,5420,0
|
|
20230829,160000,1437588610,5420,5420,5420,5420,0
|
|
20230829,155900,1437588610,5420,5420,5420,5420,0
|
|
20230829,155800,1437588610,5420,5420,5420,5420,0
|
|
20230829,155700,1437588610,5420,5420,5420,5420,0
|
|
20230829,155600,1437588610,5420,5420,5420,5420,0
|
|
20230829,155500,1437588610,5420,5420,5420,5420,0
|
|
20230829,155400,1437588610,5420,5420,5420,5420,0
|
|
20230829,155300,1437588610,5420,5420,5420,5420,0
|
|
20230829,155200,1437588610,5420,5420,5420,5420,0
|
|
20230829,155100,1437588610,5420,5420,5420,5420,0
|
|
20230829,155000,1437588610,5420,5420,5420,5420,0
|
|
20230829,154900,1437588610,5420,5420,5420,5420,0
|
|
20230829,154800,1437588610,5420,5420,5420,5420,4462
|
|
20230829,154700,1437588610,5420,5420,5420,5420,0
|
|
20230829,154600,1437588610,5420,5420,5420,5420,0
|
|
20230829,154500,1437588610,5420,5420,5420,5420,0
|
|
20230829,154400,1437588610,5420,5420,5420,5420,0
|
|
20230829,154300,1437588610,5420,5420,5420,5420,0
|
|
20230829,154200,1437588610,5420,5420,5420,5420,0
|
|
20230829,154100,1437588610,5420,5420,5420,5420,0
|
|
20230829,154000,1437588610,5420,5420,5420,5420,0
|
|
20230829,153900,1437588610,5420,5420,5420,5420,0
|
|
20230829,153800,1437588610,5420,5420,5420,5420,0
|
|
20230829,153700,1437588610,5420,5420,5420,5420,0
|
|
20230829,153600,1437588610,5420,5420,5420,5420,0
|
|
20230829,153500,1437588610,5420,5420,5420,5420,0
|
|
20230829,153400,1437588610,5420,5420,5420,5420,0
|
|
20230829,153300,1437588610,5420,5420,5420,5420,0
|
|
20230829,153200,1437588610,5420,5420,5420,5420,0
|
|
20230829,153100,1437588610,5420,5420,5420,5420,0
|
|
20230829,153000,1437588610,5420,5420,5420,5420,4462
|
|
20230829,152900,1413404570,5410,5410,5410,5410,0
|
|
20230829,152800,1413404570,5410,5410,5410,5410,0
|
|
20230829,152700,1413404570,5410,5410,5410,5410,0
|
|
20230829,152600,1413404570,5410,5410,5410,5410,0
|
|
20230829,152500,1413404570,5410,5410,5410,5410,0
|
|
20230829,152400,1413404570,5410,5410,5410,5410,0
|
|
20230829,152300,1413404570,5410,5410,5410,5410,0
|
|
20230829,152200,1413404570,5410,5410,5410,5410,0
|
|
20230829,152100,1413404570,5410,5410,5410,5410,0
|
|
20230829,152000,1413404570,5410,5410,5410,5410,0
|
|
20230829,151900,1413404570,5410,5410,5410,5390,1020
|
|
20230829,151800,1407888850,5410,5400,5410,5390,290
|
|
20230829,151700,1406324630,5410,5410,5410,5410,391
|
|
20230829,151600,1404209320,5410,5400,5410,5390,1474
|
|
20230829,151500,1396246120,5400,5420,5420,5400,27
|
|
20230829,151400,1396100140,5410,5420,5420,5410,26
|
|
20230829,151300,1395959380,5420,5410,5420,5410,481
|
|
20230829,151200,1393356220,5420,5420,5420,5420,2
|
|
20230829,151100,1393345380,5420,5400,5420,5390,3021
|
|
20230829,151000,1376996850,5400,5390,5400,5390,174
|
|
20230829,150900,1376058940,5400,5400,5400,5390,394
|
|
20230829,150800,1373931540,5390,5400,5400,5390,504
|
|
20230829,150700,1371214940,5400,5400,5400,5400,100
|
|
20230829,150600,1370674940,5400,5390,5400,5390,178
|
|
20230829,150500,1369715500,5390,5390,5390,5380,1072
|
|
20230829,150400,1363938120,5380,5390,5390,5380,103
|
|
20230829,150300,1363383950,5390,5390,5390,5370,1049
|
|
20230829,150200,1357739370,5370,5380,5380,5370,1298
|
|
20230829,150100,1350765360,5380,5380,5380,5380,170
|
|
20230829,150000,1349850760,5390,5390,5390,5390,5
|
|
20230829,145900,1349823810,5380,5380,5380,5380,432
|
|
20230829,145800,1347499650,5380,5380,5380,5380,1
|
|
20230829,145700,1347494270,5370,5380,5380,5370,536
|
|
20230829,145600,1344615940,5380,5390,5390,5380,2183
|
|
20230829,145500,1332870880,5380,5380,5380,5380,5
|
|
20230829,145400,1332843980,5390,5390,5390,5390,2625
|
|
20230829,145300,1318695230,5400,5400,5400,5400,230
|
|
20230829,145200,1317453230,5410,5410,5410,5410,0
|
|
20230829,145100,1317453230,5410,5410,5410,5410,9
|
|
20230829,145000,1317404540,5410,5410,5410,5410,0
|
|
20230829,144900,1317404540,5410,5390,5410,5390,3
|
|
20230829,144800,1317388330,5410,5410,5410,5410,4
|
|
20230829,144700,1317366690,5390,5410,5410,5390,365
|
|
20230829,144600,1315392240,5410,5410,5410,5410,0
|
|
20230829,144500,1315392240,5410,5410,5410,5410,2
|
|
20230829,144400,1315381420,5400,5400,5400,5400,307
|
|
20230829,144300,1313723620,5400,5390,5400,5390,872
|
|
20230829,144200,1309023530,5410,5410,5410,5410,0
|
|
20230829,144100,1309023530,5410,5400,5410,5400,2
|
|
20230829,144000,1309012720,5410,5400,5410,5400,4
|
|
20230829,143900,1308991110,5400,5400,5400,5400,2
|
|
20230829,143800,1308980310,5410,5410,5410,5410,936
|
|
20230829,143700,1303916550,5420,5420,5420,5420,0
|
|
20230829,143600,1303916550,5420,5420,5420,5420,0
|
|
20230829,143500,1303916550,5420,5410,5420,5410,1091
|
|
20230829,143400,1298006250,5410,5410,5410,5410,55
|
|
20230829,143300,1297708700,5410,5410,5410,5410,0
|
|
20230829,143200,1297708700,5410,5400,5410,5400,105
|
|
20230829,143100,1297141200,5400,5400,5400,5400,100
|
|
20230829,143000,1296601200,5410,5390,5410,5380,1345
|
|
20230829,142900,1289357230,5410,5410,5410,5410,2
|
|
20230829,142800,1289346410,5410,5410,5410,5410,0
|
|
20230829,142700,1289346410,5410,5390,5410,5390,551
|
|
20230829,142600,1286376500,5390,5400,5400,5390,937
|
|
20230829,142500,1281318120,5410,5410,5410,5410,1
|
|
20230829,142400,1281312710,5410,5410,5410,5410,3184
|
|
20230829,142300,1264087270,5420,5420,5420,5410,247
|
|
20230829,142200,1262748930,5410,5410,5410,5410,200
|
|
20230829,142100,1261666930,5420,5420,5420,5420,1
|
|
20230829,142000,1261661510,5420,5420,5420,5420,163
|
|
20230829,141900,1260778050,5420,5410,5420,5410,2342
|
|
20230829,141800,1248107720,5420,5420,5420,5420,588
|
|
20230829,141700,1244920760,5430,5420,5430,5420,485
|
|
20230829,141600,1242292050,5420,5420,5420,5420,0
|
|
20230829,141500,1242292050,5420,5420,5420,5420,1
|
|
20230829,141400,1242286630,5420,5420,5420,5420,100
|
|
20230829,141300,1241744630,5420,5420,5420,5420,0
|
|
20230829,141200,1241744630,5420,5420,5420,5420,17
|
|
20230829,141100,1241652490,5430,5420,5430,5420,491
|
|
20230829,141000,1238991220,5430,5420,5430,5420,101
|
|
20230829,140900,1238443790,5430,5420,5430,5420,284
|
|
20230829,140800,1236903500,5420,5410,5420,5410,664
|
|
20230829,140700,1233311090,5410,5400,5410,5400,372
|
|
20230829,140600,1231301790,5410,5410,5410,5410,0
|
|
20230829,140500,1231301790,5410,5410,5410,5410,0
|
|
20230829,140400,1231301790,5410,5410,5410,5410,0
|
|
20230829,140300,1231301790,5410,5400,5410,5400,10
|
|
20230829,140200,1231247770,5400,5410,5410,5400,3
|
|
20230829,140100,1231231560,5400,5400,5400,5400,310
|
|
20230829,140000,1229557560,5410,5410,5410,5410,0
|
|
20230829,135900,1229557560,5410,5410,5410,5410,0
|
|
20230829,135800,1229557560,5410,5410,5410,5410,10
|
|
20230829,135700,1229503460,5410,5410,5410,5410,110
|
|
20230829,135600,1228908360,5410,5410,5410,5410,5
|
|
20230829,135500,1228881310,5410,5410,5410,5410,0
|
|
20230829,135400,1228881310,5410,5410,5410,5410,0
|
|
20230829,135300,1228881310,5410,5410,5410,5410,0
|
|
20230829,135200,1228881310,5410,5410,5410,5410,0
|
|
20230829,135100,1228881310,5410,5400,5410,5400,11
|
|
20230829,135000,1228821900,5400,5400,5400,5400,501
|
|
20230829,134900,1226116500,5400,5400,5400,5400,2992
|
|
20230829,134800,1209959700,5400,5400,5410,5400,458
|
|
20230829,134700,1207486240,5410,5410,5410,5410,0
|
|
20230829,134600,1207486240,5410,5400,5410,5400,1466
|
|
20230829,134500,1199569820,5410,5410,5410,5410,7
|
|
20230829,134400,1199531950,5410,5410,5410,5410,8
|
|
20230829,134300,1199488670,5410,5410,5410,5410,240
|
|
20230829,134200,1198190270,5430,5430,5430,5430,0
|
|
20230829,134100,1198190270,5430,5430,5430,5430,3
|
|
20230829,134000,1198173980,5410,5420,5420,5410,3525
|
|
20230829,133900,1179099570,5430,5430,5430,5430,50
|
|
20230829,133800,1178828070,5430,5430,5430,5430,1
|
|
20230829,133700,1178822640,5420,5420,5420,5420,7
|
|
20230829,133600,1178784700,5420,5420,5420,5420,151
|
|
20230829,133500,1177966280,5430,5430,5430,5430,0
|
|
20230829,133400,1177966280,5430,5430,5430,5430,336
|
|
20230829,133300,1176141800,5430,5430,5430,5430,2
|
|
20230829,133200,1176130940,5410,5420,5420,5410,1800
|
|
20230829,133100,1166378290,5440,5440,5440,5440,37
|
|
20230829,133000,1166177010,5420,5440,5440,5420,52
|
|
20230829,132900,1165895090,5440,5440,5440,5440,0
|
|
20230829,132800,1165895090,5440,5440,5440,5410,502
|
|
20230829,132700,1163175460,5440,5430,5440,5430,15
|
|
20230829,132600,1163093900,5440,5440,5440,5440,0
|
|
20230829,132500,1163093900,5440,5440,5440,5440,1
|
|
20230829,132400,1163088460,5440,5440,5440,5440,0
|
|
20230829,132300,1163088460,5440,5440,5440,5440,0
|
|
20230829,132200,1163088460,5440,5440,5440,5440,7
|
|
20230829,132100,1163050380,5420,5440,5440,5420,468
|
|
20230829,132000,1160513720,5440,5440,5440,5440,3
|
|
20230829,131900,1160497400,5420,5420,5420,5420,0
|
|
20230829,131800,1160497400,5420,5420,5420,5420,372
|
|
20230829,131700,1158481160,5420,5420,5420,5420,1254
|
|
20230829,131600,1151684480,5440,5440,5440,5440,1
|
|
20230829,131500,1151679040,5440,5440,5440,5440,0
|
|
20230829,131400,1151679040,5440,5440,5440,5440,0
|
|
20230829,131300,1151679040,5440,5440,5440,5440,2
|
|
20230829,131200,1151668160,5440,5440,5440,5440,0
|
|
20230829,131100,1151668160,5440,5440,5440,5440,1
|
|
20230829,131000,1151662720,5420,5420,5420,5420,1583
|
|
20230829,130900,1143082860,5420,5440,5440,5420,101
|
|
20230829,130800,1142535410,5420,5430,5430,5420,600
|
|
20230829,130700,1139279770,5440,5440,5440,5440,34
|
|
20230829,130600,1139094810,5440,5440,5440,5440,60
|
|
20230829,130500,1138768410,5440,5440,5440,5440,1
|
|
20230829,130400,1138762970,5440,5440,5440,5440,31
|
|
20230829,130300,1138594330,5440,5440,5440,5440,2
|
|
20230829,130200,1138583450,5440,5440,5440,5440,1
|
|
20230829,130100,1138578010,5440,5440,5440,5440,21
|
|
20230829,130000,1138463770,5440,5440,5440,5440,1
|
|
20230829,125900,1138458330,5440,5430,5440,5430,760
|
|
20230829,125800,1134328930,5440,5450,5450,5440,2
|
|
20230829,125700,1134318040,5430,5440,5440,5430,3039
|
|
20230829,125600,1117791540,5440,5450,5450,5440,30
|
|
20230829,125500,1117628140,5440,5440,5440,5440,120
|
|
20230829,125400,1116975340,5450,5450,5460,5450,61
|
|
20230829,125300,1116642880,5450,5460,5460,5450,3482
|
|
20230829,125200,1097665970,5460,5450,5460,5450,415
|
|
20230829,125100,1095404110,5460,5460,5460,5460,27
|
|
20230829,125000,1095256690,5450,5460,5460,5450,501
|
|
20230829,124900,1092526230,5460,5460,5460,5460,13
|
|
20230829,124800,1092455250,5460,5450,5460,5450,11
|
|
20230829,124700,1092395200,5460,5460,5460,5460,41
|
|
20230829,124600,1092171340,5460,5450,5460,5450,336
|
|
20230829,124500,1090340130,5460,5460,5460,5460,0
|
|
20230829,124400,1090340130,5460,5450,5460,5450,174
|
|
20230829,124300,1089391710,5450,5450,5450,5450,50
|
|
20230829,124200,1089119210,5450,5460,5460,5450,80
|
|
20230829,124100,1088683110,5460,5460,5460,5460,40
|
|
20230829,124000,1088464710,5470,5470,5470,5470,24
|
|
20230829,123900,1088333430,5450,5460,5460,5450,1008
|
|
20230829,123800,1082839630,5470,5460,5470,5450,544
|
|
20230829,123700,1079874110,5460,5460,5460,5460,635
|
|
20230829,123600,1076407010,5460,5460,5470,5460,24
|
|
20230829,123500,1076275960,5460,5470,5470,5460,310
|
|
20230829,123400,1074582100,5480,5460,5480,5460,89
|
|
20230829,123300,1074094780,5480,5470,5480,5460,71
|
|
20230829,123200,1073706940,5470,5470,5470,5470,2
|
|
20230829,123100,1073696000,5480,5470,5480,5470,101
|
|
20230829,123000,1073143520,5460,5460,5460,5460,135
|
|
20230829,122900,1072406420,5470,5470,5470,5470,0
|
|
20230829,122800,1072406420,5470,5470,5470,5470,0
|
|
20230829,122700,1072406420,5470,5470,5470,5470,10
|
|
20230829,122600,1072351720,5470,5470,5470,5470,1
|
|
20230829,122500,1072346250,5480,5480,5480,5480,1
|
|
20230829,122400,1072340770,5480,5480,5480,5480,1
|
|
20230829,122300,1072335290,5480,5480,5480,5480,9
|
|
20230829,122200,1072285970,5480,5470,5480,5460,1017
|
|
20230829,122100,1066728360,5470,5470,5470,5470,59
|
|
20230829,122000,1066405630,5470,5470,5470,5470,14
|
|
20230829,121900,1066329050,5490,5470,5490,5470,406
|
|
20230829,121800,1064101040,5480,5480,5480,5480,308
|
|
20230829,121700,1062413200,5480,5480,5480,5480,649
|
|
20230829,121600,1058856680,5490,5490,5490,5460,302
|
|
20230829,121500,1057198730,5490,5490,5490,5490,1
|
|
20230829,121400,1057193240,5460,5480,5480,5460,1513
|
|
20230829,121300,1048929760,5480,5480,5480,5480,0
|
|
20230829,121200,1048929760,5480,5480,5480,5480,0
|
|
20230829,121100,1048929760,5480,5480,5480,5480,600
|
|
20230829,121000,1045641760,5480,5480,5480,5480,1
|
|
20230829,120900,1045636280,5460,5460,5460,5460,0
|
|
20230829,120800,1045636280,5460,5470,5470,5460,700
|
|
20230829,120700,1041813210,5480,5480,5480,5480,1
|
|
20230829,120600,1041807730,5470,5470,5470,5470,212
|
|
20230829,120500,1040648090,5480,5480,5480,5480,100
|
|
20230829,120400,1040100090,5490,5480,5490,5480,638
|
|
20230829,120300,1036600300,5490,5460,5490,5460,71
|
|
20230829,120200,1036212010,5460,5460,5460,5460,44
|
|
20230829,120100,1035971770,5450,5480,5490,5450,110
|
|
20230829,120000,1035371460,5460,5460,5460,5460,103
|
|
20230829,115900,1034809080,5490,5490,5490,5490,17
|
|
20230829,115800,1034715750,5490,5450,5490,5450,678
|
|
20230829,115700,1031020600,5450,5450,5450,5450,0
|
|
20230829,115600,1031020600,5450,5490,5490,5450,2558
|
|
20230829,115500,1017072300,5490,5480,5490,5480,45
|
|
20230829,115400,1016825340,5490,5490,5490,5490,7
|
|
20230829,115300,1016786910,5490,5490,5490,5460,584
|
|
20230829,115200,1013593050,5490,5460,5500,5460,198
|
|
20230829,115100,1012505750,5500,5490,5500,5460,255
|
|
20230829,115000,1011105820,5500,5490,5500,5490,4850
|
|
20230829,114900,984445200,5490,5460,5490,5460,10000
|
|
20230829,114800,929605000,5460,5460,5460,5460,0
|
|
20230829,114700,929605000,5460,5460,5460,5460,1
|
|
20230829,114600,929599540,5460,5460,5460,5460,1
|
|
20230829,114500,929594080,5470,5470,5470,5470,0
|
|
20230829,114400,929594080,5470,5450,5470,5450,185
|
|
20230829,114300,928582150,5470,5450,5470,5450,2000
|
|
20230829,114200,917644070,5440,5440,5440,5440,72
|
|
20230829,114100,917252390,5430,5440,5440,5430,52
|
|
20230829,114000,916970020,5440,5440,5440,5440,0
|
|
20230829,113900,916970020,5440,5430,5440,5430,4
|
|
20230829,113800,916948290,5440,5440,5440,5440,3
|
|
20230829,113700,916931970,5430,5430,5430,5430,269
|
|
20230829,113600,915471300,5440,5430,5440,5430,20
|
|
20230829,113500,915362680,5430,5430,5430,5430,0
|
|
20230829,113400,915362680,5430,5430,5430,5430,0
|
|
20230829,113300,915362680,5430,5430,5440,5430,603
|
|
20230829,113200,912088380,5440,5440,5440,5440,10
|
|
20230829,113100,912033980,5440,5440,5440,5440,1
|
|
20230829,113000,912028540,5430,5440,5440,5430,1032
|
|
20230829,112900,906424540,5440,5450,5450,5440,3
|
|
20230829,112800,906408210,5450,5450,5450,5450,5
|
|
20230829,112700,906380960,5450,5450,5450,5450,20
|
|
20230829,112600,906271960,5450,5460,5460,5450,51
|
|
20230829,112500,905993510,5460,5460,5460,5460,0
|
|
20230829,112400,905993510,5460,5460,5460,5460,200
|
|
20230829,112300,904901510,5460,5440,5460,5430,203
|
|
20230829,112200,903799120,5460,5440,5460,5440,2
|
|
20230829,112100,903788220,5460,5460,5460,5460,50
|
|
20230829,112000,903515220,5470,5470,5470,5470,0
|
|
20230829,111900,903515220,5470,5460,5470,5460,1073
|
|
20230829,111800,897649680,5460,5440,5460,5440,31
|
|
20230829,111700,897480920,5430,5440,5450,5430,730
|
|
20230829,111600,893509620,5450,5450,5450,5450,0
|
|
20230829,111500,893509620,5450,5450,5450,5450,30
|
|
20230829,111400,893346120,5460,5440,5460,5440,785
|
|
20230829,111300,889064610,5440,5430,5440,5430,45
|
|
20230829,111200,888819820,5430,5430,5430,5430,1
|
|
20230829,111100,888814390,5430,5430,5430,5430,3
|
|
20230829,111000,888798100,5430,5430,5450,5430,1113
|
|
20230829,110900,882752500,5440,5440,5440,5440,0
|
|
20230829,110800,882752500,5440,5440,5440,5440,426
|
|
20230829,110700,880435060,5440,5440,5440,5430,90
|
|
20230829,110600,879946320,5430,5430,5430,5430,280
|
|
20230829,110500,878425920,5430,5430,5430,5430,0
|
|
20230829,110400,878425920,5430,5430,5430,5430,1395
|
|
20230829,110300,870851070,5430,5430,5430,5430,603
|
|
20230829,110200,867576780,5430,5430,5430,5430,200
|
|
20230829,110100,866490780,5440,5430,5440,5430,138
|
|
20230829,110000,865741060,5430,5430,5440,5430,260
|
|
20230829,105900,864329250,5430,5430,5430,5430,95
|
|
20230829,105800,863813400,5430,5440,5440,5420,1305
|
|
20230829,105700,856729200,5440,5430,5440,5430,361
|
|
20230829,105600,854768960,5450,5450,5450,5430,4
|
|
20230829,105500,854747200,5430,5430,5430,5430,555
|
|
20230829,105400,851733550,5430,5430,5450,5430,328
|
|
20230829,105300,849952470,5430,5430,5430,5430,2740
|
|
20230829,105200,835074270,5440,5450,5450,5440,397
|
|
20230829,105100,832914580,5460,5460,5460,5460,0
|
|
20230829,105000,832914580,5460,5460,5460,5460,0
|
|
20230829,104900,832914580,5460,5460,5460,5460,235
|
|
20230829,104800,831631480,5460,5460,5460,5460,0
|
|
20230829,104700,831631480,5460,5460,5460,5460,11
|
|
20230829,104600,831571420,5430,5470,5470,5430,401
|
|
20230829,104500,829393480,5440,5440,5440,5440,0
|
|
20230829,104400,829393480,5440,5440,5470,5430,97
|
|
20230829,104300,828865440,5440,5460,5460,5440,5000
|
|
20230829,104200,801618410,5460,5460,5460,5460,0
|
|
20230829,104100,801618410,5460,5460,5460,5460,30
|
|
20230829,104000,801454610,5460,5470,5470,5460,2281
|
|
20230829,103900,788995850,5470,5470,5470,5470,353
|
|
20230829,103800,787064940,5470,5460,5470,5460,853
|
|
20230829,103700,782401030,5470,5450,5470,5450,101
|
|
20230829,103600,781850560,5450,5460,5460,5450,766
|
|
20230829,103500,777671860,5460,5450,5460,5440,2843
|
|
20230829,103400,762177510,5440,5430,5440,5430,578
|
|
20230829,103300,759036970,5450,5450,5450,5450,0
|
|
20230829,103200,759036970,5450,5450,5450,5450,0
|
|
20230829,103100,759036970,5450,5450,5450,5450,2
|
|
20230829,103000,759026070,5430,5450,5450,5430,823
|
|
20230829,102900,754553320,5430,5430,5450,5430,591
|
|
20230829,102800,751335120,5450,5440,5450,5440,1737
|
|
20230829,102700,741885820,5440,5440,5440,5440,0
|
|
20230829,102600,741885820,5440,5440,5440,5440,23
|
|
20230829,102500,741760700,5450,5450,5450,5450,22
|
|
20230829,102400,741640800,5470,5470,5470,5470,0
|
|
20230829,102300,741640800,5470,5450,5470,5440,103
|
|
20230829,102200,741079430,5450,5460,5470,5450,1131
|
|
20230829,102100,734912960,5470,5440,5470,5440,341
|
|
20230829,102000,733049710,5440,5430,5440,5430,97
|
|
20230829,101900,732522990,5440,5440,5440,5440,612
|
|
20230829,101800,729193710,5440,5450,5450,5440,1402
|
|
20230829,101700,721566470,5450,5450,5450,5450,286
|
|
20230829,101600,720007770,5450,5460,5460,5450,36
|
|
20230829,101500,719811470,5460,5450,5460,5440,28
|
|
20230829,101400,719659020,5440,5450,5450,5440,802
|
|
20230829,101300,715292630,5460,5460,5460,5460,81
|
|
20230829,101200,714850370,5460,5460,5460,5440,3656
|
|
20230829,101100,694924090,5470,5510,5510,5470,10665
|
|
20230829,101000,636479030,5480,5490,5510,5470,15732
|
|
20230829,100900,550101480,5480,5480,5500,5470,13699
|
|
20230829,100800,474844580,5470,5460,5490,5460,2969
|
|
20230829,100700,458575180,5470,5460,5470,5450,2320
|
|
20230829,100600,445893430,5440,5440,5440,5440,15
|
|
20230829,100500,445811830,5440,5440,5450,5440,1313
|
|
20230829,100400,438666910,5450,5440,5450,5440,4
|
|
20230829,100300,438645140,5450,5450,5450,5430,614
|
|
20230829,100200,435310680,5430,5450,5450,5430,2463
|
|
20230829,100100,421904390,5460,5440,5460,5440,1897
|
|
20230829,100000,411561150,5430,5440,5440,5430,2610
|
|
20230829,095900,397382750,5440,5440,5440,5440,541
|
|
20230829,095800,394439710,5440,5440,5450,5440,162
|
|
20230829,095700,393558420,5440,5440,5440,5440,26
|
|
20230829,095600,393416980,5450,5420,5450,5420,985
|
|
20230829,095500,388058770,5420,5440,5450,5420,133
|
|
20230829,095400,387336180,5440,5430,5440,5430,333
|
|
20230829,095300,385524720,5440,5410,5440,5410,6428
|
|
20230829,095200,350706780,5410,5410,5410,5400,754
|
|
20230829,095100,346627670,5410,5410,5410,5400,335
|
|
20230829,095000,344818650,5410,5400,5410,5390,1997
|
|
20230829,094900,334053980,5410,5410,5410,5410,200
|
|
20230829,094800,332971980,5410,5410,5410,5410,0
|
|
20230829,094700,332971980,5410,5410,5410,5410,15
|
|
20230829,094600,332890830,5410,5400,5410,5400,100
|
|
20230829,094500,332350700,5410,5410,5410,5410,26
|
|
20230829,094400,332210040,5400,5400,5410,5400,566
|
|
20230829,094300,329153630,5410,5400,5410,5400,519
|
|
20230829,094200,326346770,5400,5410,5410,5400,316
|
|
20230829,094100,324640070,5410,5400,5410,5400,2048
|
|
20230829,094000,313580840,5400,5410,5410,5400,51
|
|
20230829,093900,313305340,5410,5410,5410,5410,200
|
|
20230829,093800,312223340,5410,5400,5410,5400,1357
|
|
20230829,093700,304885340,5400,5410,5410,5400,5
|
|
20230829,093600,304858330,5410,5410,5410,5400,380
|
|
20230829,093500,302802620,5410,5420,5420,5410,3
|
|
20230829,093400,302786370,5410,5410,5410,5410,518
|
|
20230829,093300,299983990,5410,5410,5410,5400,336
|
|
20230829,093200,298167240,5410,5410,5410,5410,2
|
|
20230829,093100,298156420,5400,5400,5400,5400,1
|
|
20230829,093000,298151020,5410,5400,5410,5390,1454
|
|
20230829,092900,290312620,5400,5400,5400,5400,968
|
|
20230829,092800,285085420,5390,5390,5390,5390,0
|
|
20230829,092700,285085420,5390,5390,5390,5390,975
|
|
20230829,092600,279830170,5390,5400,5400,5390,128
|
|
20230829,092500,279140150,5400,5410,5410,5400,805
|
|
20230829,092400,274793120,5420,5410,5420,5400,4540
|
|
20230829,092300,250263480,5420,5420,5420,5420,60
|
|
20230829,092200,249938280,5420,5430,5440,5420,3844
|
|
20230829,092100,229100800,5440,5440,5440,5440,120
|
|
20230829,092000,228448000,5450,5440,5450,5420,1764
|
|
20230829,091900,218862410,5450,5450,5460,5440,1151
|
|
20230829,091800,212589050,5450,5450,5460,5440,3797
|
|
20230829,091700,191876890,5440,5460,5460,5440,1075
|
|
20230829,091600,186027590,5450,5440,5470,5440,5011
|
|
20230829,091500,158743000,5440,5420,5440,5420,3846
|
|
20230829,091400,137849120,5420,5410,5430,5410,2090
|
|
20230829,091300,126520100,5420,5420,5430,5420,99
|
|
20230829,091200,125983460,5430,5410,5430,5410,1319
|
|
20230829,091100,118836460,5410,5380,5410,5370,979
|
|
20230829,091000,113550210,5370,5380,5380,5370,1082
|
|
20230829,090900,107738940,5370,5390,5390,5370,2396
|
|
20230829,090800,94871170,5390,5380,5390,5380,214
|
|
20230829,090700,93719610,5380,5380,5380,5370,1381
|
|
20230829,090600,86290030,5380,5390,5390,5380,1461
|
|
20230829,090500,78416230,5390,5410,5410,5380,893
|
|
20230829,090400,73595050,5400,5380,5400,5380,1662
|
|
20230829,090300,64630360,5380,5380,5380,5380,482
|
|
20230829,090200,62037200,5380,5400,5400,5380,3294
|
|
20230829,090100,44255050,5400,5390,5400,5390,694
|
|
20230829,090000,40509440,5380,5380,5400,5380,7529
|