647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194400,800915090,3070,3070,3070,3070,660
|
|
20230829,194300,800915090,3070,3070,3070,3070,0
|
|
20230829,194200,800915090,3070,3070,3070,3070,0
|
|
20230829,194100,800915090,3070,3070,3070,3070,0
|
|
20230829,194000,800915090,3070,3070,3070,3070,0
|
|
20230829,193900,800915090,3070,3070,3070,3070,0
|
|
20230829,193800,800915090,3070,3070,3070,3070,0
|
|
20230829,193700,800915090,3070,3070,3070,3070,0
|
|
20230829,193600,800915090,3070,3070,3070,3070,0
|
|
20230829,193500,800915090,3070,3070,3070,3070,0
|
|
20230829,193400,800915090,3070,3070,3070,3070,0
|
|
20230829,193300,800915090,3070,3070,3070,3070,0
|
|
20230829,193200,800915090,3070,3070,3070,3070,0
|
|
20230829,193100,800915090,3070,3070,3070,3070,0
|
|
20230829,193000,800915090,3070,3070,3070,3070,0
|
|
20230829,192900,800915090,3070,3070,3070,3070,0
|
|
20230829,192800,800915090,3070,3070,3070,3070,0
|
|
20230829,192700,800915090,3070,3070,3070,3070,0
|
|
20230829,192600,800915090,3070,3070,3070,3070,0
|
|
20230829,192500,800915090,3070,3070,3070,3070,0
|
|
20230829,192400,800915090,3070,3070,3070,3070,0
|
|
20230829,192300,800915090,3070,3070,3070,3070,0
|
|
20230829,192200,800915090,3070,3070,3070,3070,0
|
|
20230829,192100,800915090,3070,3070,3070,3070,0
|
|
20230829,192000,800915090,3070,3070,3070,3070,0
|
|
20230829,191900,800915090,3070,3070,3070,3070,0
|
|
20230829,191800,800915090,3070,3070,3070,3070,0
|
|
20230829,191700,800915090,3070,3070,3070,3070,0
|
|
20230829,191600,800915090,3070,3070,3070,3070,0
|
|
20230829,191500,800915090,3070,3070,3070,3070,0
|
|
20230829,191400,800915090,3070,3070,3070,3070,660
|
|
20230829,191300,800915090,3070,3070,3070,3070,0
|
|
20230829,191200,800915090,3070,3070,3070,3070,0
|
|
20230829,191100,800915090,3070,3070,3070,3070,0
|
|
20230829,191000,800915090,3070,3070,3070,3070,0
|
|
20230829,190900,800915090,3070,3070,3070,3070,0
|
|
20230829,190800,800915090,3070,3070,3070,3070,0
|
|
20230829,190700,800915090,3070,3070,3070,3070,0
|
|
20230829,190600,800915090,3070,3070,3070,3070,0
|
|
20230829,190500,800915090,3070,3070,3070,3070,0
|
|
20230829,190400,800915090,3070,3070,3070,3070,0
|
|
20230829,190300,800915090,3070,3070,3070,3070,0
|
|
20230829,190200,800915090,3070,3070,3070,3070,0
|
|
20230829,190100,800915090,3070,3070,3070,3070,0
|
|
20230829,190000,800915090,3070,3070,3070,3070,0
|
|
20230829,185900,800915090,3070,3070,3070,3070,0
|
|
20230829,185800,800915090,3070,3070,3070,3070,0
|
|
20230829,185700,800915090,3070,3070,3070,3070,0
|
|
20230829,185600,800915090,3070,3070,3070,3070,0
|
|
20230829,185500,800915090,3070,3070,3070,3070,0
|
|
20230829,185400,800915090,3070,3070,3070,3070,0
|
|
20230829,185300,800915090,3070,3070,3070,3070,0
|
|
20230829,185200,800915090,3070,3070,3070,3070,0
|
|
20230829,185100,800915090,3070,3070,3070,3070,0
|
|
20230829,185000,800915090,3070,3070,3070,3070,0
|
|
20230829,184900,800915090,3070,3070,3070,3070,0
|
|
20230829,184800,800915090,3070,3070,3070,3070,0
|
|
20230829,184700,800915090,3070,3070,3070,3070,0
|
|
20230829,184600,800915090,3070,3070,3070,3070,0
|
|
20230829,184500,800915090,3070,3070,3070,3070,0
|
|
20230829,184400,800915090,3070,3070,3070,3070,660
|
|
20230829,184300,800915090,3070,3070,3070,3070,0
|
|
20230829,184200,800915090,3070,3070,3070,3070,0
|
|
20230829,184100,800915090,3070,3070,3070,3070,0
|
|
20230829,184000,800915090,3070,3070,3070,3070,0
|
|
20230829,183900,800915090,3070,3070,3070,3070,0
|
|
20230829,183800,800915090,3070,3070,3070,3070,0
|
|
20230829,183700,800915090,3070,3070,3070,3070,0
|
|
20230829,183600,800915090,3070,3070,3070,3070,0
|
|
20230829,183500,800915090,3070,3070,3070,3070,0
|
|
20230829,183400,800915090,3070,3070,3070,3070,0
|
|
20230829,183300,800915090,3070,3070,3070,3070,0
|
|
20230829,183200,800915090,3070,3070,3070,3070,0
|
|
20230829,183100,800915090,3070,3070,3070,3070,0
|
|
20230829,183000,800915090,3070,3070,3070,3070,0
|
|
20230829,182900,800915090,3070,3070,3070,3070,0
|
|
20230829,182800,800915090,3070,3070,3070,3070,0
|
|
20230829,182700,800915090,3070,3070,3070,3070,0
|
|
20230829,182600,800915090,3070,3070,3070,3070,0
|
|
20230829,182500,800915090,3070,3070,3070,3070,0
|
|
20230829,182400,800915090,3070,3070,3070,3070,0
|
|
20230829,182300,800915090,3070,3070,3070,3070,0
|
|
20230829,182200,800915090,3070,3070,3070,3070,0
|
|
20230829,182100,800915090,3070,3070,3070,3070,0
|
|
20230829,182000,800915090,3070,3070,3070,3070,0
|
|
20230829,181900,800915090,3070,3070,3070,3070,0
|
|
20230829,181800,800915090,3070,3070,3070,3070,0
|
|
20230829,181700,800915090,3070,3070,3070,3070,0
|
|
20230829,181600,800915090,3070,3070,3070,3070,0
|
|
20230829,181500,800915090,3070,3070,3070,3070,0
|
|
20230829,181400,800915090,3070,3070,3070,3070,660
|
|
20230829,181300,800915090,3070,3070,3070,3070,0
|
|
20230829,181200,800915090,3070,3070,3070,3070,0
|
|
20230829,181100,800915090,3070,3070,3070,3070,0
|
|
20230829,181000,800915090,3070,3070,3070,3070,0
|
|
20230829,180900,800915090,3070,3070,3070,3070,0
|
|
20230829,180800,800915090,3070,3070,3070,3070,0
|
|
20230829,180700,800915090,3070,3070,3070,3070,0
|
|
20230829,180600,800915090,3070,3070,3070,3070,0
|
|
20230829,180500,800915090,3070,3070,3070,3070,0
|
|
20230829,180400,800915090,3070,3070,3070,3070,0
|
|
20230829,180300,800915090,3070,3070,3070,3070,0
|
|
20230829,180200,800915090,3070,3070,3070,3070,0
|
|
20230829,180100,800915090,3070,3070,3070,3070,0
|
|
20230829,180000,800915090,3070,3070,3070,3070,0
|
|
20230829,175900,800915090,3070,3070,3070,3070,0
|
|
20230829,175800,800915090,3070,3070,3070,3070,0
|
|
20230829,175700,800915090,3070,3070,3070,3070,0
|
|
20230829,175600,800915090,3070,3070,3070,3070,0
|
|
20230829,175500,800915090,3070,3070,3070,3070,0
|
|
20230829,175400,800915090,3070,3070,3070,3070,0
|
|
20230829,175300,800915090,3070,3070,3070,3070,0
|
|
20230829,175200,800915090,3070,3070,3070,3070,0
|
|
20230829,175100,800915090,3070,3070,3070,3070,0
|
|
20230829,175000,800915090,3070,3070,3070,3070,0
|
|
20230829,174900,800915090,3070,3070,3070,3070,0
|
|
20230829,174800,800915090,3070,3070,3070,3070,0
|
|
20230829,174700,800915090,3070,3070,3070,3070,0
|
|
20230829,174600,800915090,3070,3070,3070,3070,0
|
|
20230829,174500,800915090,3070,3070,3070,3070,0
|
|
20230829,174400,800915090,3070,3070,3070,3070,660
|
|
20230829,174300,800915090,3070,3070,3070,3070,0
|
|
20230829,174200,800915090,3070,3070,3070,3070,0
|
|
20230829,174100,800915090,3070,3070,3070,3070,0
|
|
20230829,174000,800915090,3070,3070,3070,3070,0
|
|
20230829,173900,800915090,3070,3070,3070,3070,0
|
|
20230829,173800,800915090,3070,3070,3070,3070,0
|
|
20230829,173700,800915090,3070,3070,3070,3070,0
|
|
20230829,173600,800915090,3070,3070,3070,3070,0
|
|
20230829,173500,800915090,3070,3070,3070,3070,0
|
|
20230829,173400,800915090,3070,3070,3070,3070,0
|
|
20230829,173300,800915090,3070,3070,3070,3070,0
|
|
20230829,173200,800915090,3070,3070,3070,3070,0
|
|
20230829,173100,800915090,3070,3070,3070,3070,0
|
|
20230829,173000,800915090,3070,3070,3070,3070,0
|
|
20230829,172900,800915090,3070,3070,3070,3070,0
|
|
20230829,172800,800915090,3070,3070,3070,3070,0
|
|
20230829,172700,800915090,3070,3070,3070,3070,0
|
|
20230829,172600,800915090,3070,3070,3070,3070,0
|
|
20230829,172500,800915090,3070,3070,3070,3070,0
|
|
20230829,172400,800915090,3070,3070,3070,3070,0
|
|
20230829,172300,800915090,3070,3070,3070,3070,0
|
|
20230829,172200,800915090,3070,3070,3070,3070,0
|
|
20230829,172100,800915090,3070,3070,3070,3070,0
|
|
20230829,172000,800915090,3070,3070,3070,3070,0
|
|
20230829,171900,800915090,3070,3070,3070,3070,0
|
|
20230829,171800,800915090,3070,3070,3070,3070,0
|
|
20230829,171700,800915090,3070,3070,3070,3070,0
|
|
20230829,171600,800915090,3070,3070,3070,3070,0
|
|
20230829,171500,800915090,3070,3070,3070,3070,0
|
|
20230829,171400,800915090,3070,3070,3070,3070,660
|
|
20230829,171300,800915090,3070,3070,3070,3070,0
|
|
20230829,171200,800915090,3070,3070,3070,3070,0
|
|
20230829,171100,800915090,3070,3070,3070,3070,0
|
|
20230829,171000,800915090,3070,3070,3070,3070,0
|
|
20230829,170900,800915090,3070,3070,3070,3070,0
|
|
20230829,170800,800915090,3070,3070,3070,3070,0
|
|
20230829,170700,800915090,3070,3070,3070,3070,0
|
|
20230829,170600,800915090,3070,3070,3070,3070,0
|
|
20230829,170500,800915090,3070,3070,3070,3070,0
|
|
20230829,170400,800915090,3070,3070,3070,3070,0
|
|
20230829,170300,800915090,3070,3070,3070,3070,0
|
|
20230829,170200,800915090,3070,3070,3070,3070,0
|
|
20230829,170100,800915090,3070,3070,3070,3070,0
|
|
20230829,170000,800915090,3070,3070,3070,3070,0
|
|
20230829,165900,800915090,3070,3070,3070,3070,0
|
|
20230829,165800,800915090,3070,3070,3070,3070,0
|
|
20230829,165700,800915090,3070,3070,3070,3070,0
|
|
20230829,165600,800915090,3070,3070,3070,3070,0
|
|
20230829,165500,800915090,3070,3070,3070,3070,0
|
|
20230829,165400,800915090,3070,3070,3070,3070,0
|
|
20230829,165300,800915090,3070,3070,3070,3070,0
|
|
20230829,165200,800915090,3070,3070,3070,3070,0
|
|
20230829,165100,800915090,3070,3070,3070,3070,0
|
|
20230829,165000,800915090,3070,3070,3070,3070,0
|
|
20230829,164900,800915090,3070,3070,3070,3070,0
|
|
20230829,164800,800915090,3070,3070,3070,3070,0
|
|
20230829,164700,800915090,3070,3070,3070,3070,0
|
|
20230829,164600,800915090,3070,3070,3070,3070,0
|
|
20230829,164500,800915090,3070,3070,3070,3070,0
|
|
20230829,164400,800915090,3070,3070,3070,3070,660
|
|
20230829,164300,800915090,3070,3070,3070,3070,0
|
|
20230829,164200,800915090,3070,3070,3070,3070,0
|
|
20230829,164100,800915090,3070,3070,3070,3070,0
|
|
20230829,164000,800915090,3070,3070,3070,3070,0
|
|
20230829,163900,800915090,3070,3070,3070,3070,0
|
|
20230829,163800,800915090,3070,3070,3070,3070,0
|
|
20230829,163700,800915090,3070,3070,3070,3070,0
|
|
20230829,163600,800915090,3070,3070,3070,3070,0
|
|
20230829,163500,800915090,3070,3070,3070,3070,0
|
|
20230829,163400,800915090,3070,3070,3070,3070,0
|
|
20230829,163300,800915090,3070,3070,3070,3070,0
|
|
20230829,163200,800915090,3070,3070,3070,3070,0
|
|
20230829,163100,800915090,3070,3070,3070,3070,0
|
|
20230829,163000,800915090,3070,3070,3070,3070,0
|
|
20230829,162900,800915090,3070,3070,3070,3070,0
|
|
20230829,162800,800915090,3070,3070,3070,3070,0
|
|
20230829,162700,800915090,3070,3070,3070,3070,0
|
|
20230829,162600,800915090,3070,3070,3070,3070,0
|
|
20230829,162500,800915090,3070,3070,3070,3070,0
|
|
20230829,162400,800915090,3070,3070,3070,3070,0
|
|
20230829,162300,800915090,3070,3070,3070,3070,0
|
|
20230829,162200,800915090,3070,3070,3070,3070,0
|
|
20230829,162100,800915090,3070,3070,3070,3070,0
|
|
20230829,162000,800915090,3070,3070,3070,3070,0
|
|
20230829,161900,800915090,3070,3070,3070,3070,0
|
|
20230829,161800,800915090,3070,3070,3070,3070,0
|
|
20230829,161700,800915090,3070,3070,3070,3070,0
|
|
20230829,161600,800915090,3070,3070,3070,3070,0
|
|
20230829,161500,800915090,3070,3070,3070,3070,0
|
|
20230829,161400,800915090,3070,3070,3070,3070,660
|
|
20230829,161300,800915090,3070,3070,3070,3070,0
|
|
20230829,161200,800915090,3070,3070,3070,3070,0
|
|
20230829,161100,800915090,3070,3070,3070,3070,0
|
|
20230829,161000,800915090,3070,3070,3070,3070,0
|
|
20230829,160900,800915090,3070,3070,3070,3070,0
|
|
20230829,160800,800915090,3070,3070,3070,3070,0
|
|
20230829,160700,800915090,3070,3070,3070,3070,0
|
|
20230829,160600,800915090,3070,3070,3070,3070,0
|
|
20230829,160500,800915090,3070,3070,3070,3070,0
|
|
20230829,160400,800915090,3070,3070,3070,3070,0
|
|
20230829,160300,800915090,3070,3070,3070,3070,0
|
|
20230829,160200,800915090,3070,3070,3070,3070,0
|
|
20230829,160100,800915090,3070,3070,3070,3070,0
|
|
20230829,160000,800915090,3070,3070,3070,3070,0
|
|
20230829,155900,800915090,3070,3070,3070,3070,0
|
|
20230829,155800,800915090,3070,3070,3070,3070,0
|
|
20230829,155700,800915090,3070,3070,3070,3070,0
|
|
20230829,155600,800915090,3070,3070,3070,3070,0
|
|
20230829,155500,800915090,3070,3070,3070,3070,0
|
|
20230829,155400,800915090,3070,3070,3070,3070,0
|
|
20230829,155300,800915090,3070,3070,3070,3070,0
|
|
20230829,155200,800915090,3070,3070,3070,3070,0
|
|
20230829,155100,800915090,3070,3070,3070,3070,0
|
|
20230829,155000,800915090,3070,3070,3070,3070,0
|
|
20230829,154900,800915090,3070,3070,3070,3070,0
|
|
20230829,154800,800915090,3070,3070,3070,3070,0
|
|
20230829,154700,800915090,3070,3070,3070,3070,0
|
|
20230829,154600,800915090,3070,3070,3070,3070,0
|
|
20230829,154500,800915090,3070,3070,3070,3070,0
|
|
20230829,154400,800915090,3070,3070,3070,3070,660
|
|
20230829,154300,800915090,3070,3070,3070,3070,0
|
|
20230829,154200,800915090,3070,3070,3070,3070,0
|
|
20230829,154100,800915090,3070,3070,3070,3070,0
|
|
20230829,154000,800915090,3070,3070,3070,3070,0
|
|
20230829,153900,800915090,3070,3070,3070,3070,0
|
|
20230829,153800,800915090,3070,3070,3070,3070,0
|
|
20230829,153700,800915090,3070,3070,3070,3070,0
|
|
20230829,153600,800915090,3070,3070,3070,3070,0
|
|
20230829,153500,800915090,3070,3070,3070,3070,0
|
|
20230829,153400,800915090,3070,3070,3070,3070,0
|
|
20230829,153300,800915090,3070,3070,3070,3070,0
|
|
20230829,153200,800915090,3070,3070,3070,3070,0
|
|
20230829,153100,800915090,3070,3070,3070,3070,0
|
|
20230829,153000,800915090,3070,3070,3070,3070,660
|
|
20230829,152900,798888890,3050,3050,3050,3050,0
|
|
20230829,152800,798888890,3050,3050,3050,3050,0
|
|
20230829,152700,798888890,3050,3050,3050,3050,0
|
|
20230829,152600,798888890,3050,3050,3050,3050,0
|
|
20230829,152500,798888890,3050,3050,3050,3050,0
|
|
20230829,152400,798888890,3050,3050,3050,3050,0
|
|
20230829,152300,798888890,3050,3050,3050,3050,0
|
|
20230829,152200,798888890,3050,3050,3050,3050,0
|
|
20230829,152100,798888890,3050,3050,3050,3050,0
|
|
20230829,152000,798888890,3050,3050,3050,3050,0
|
|
20230829,151900,798888890,3050,3075,3075,3050,2418
|
|
20230829,151800,791498425,3075,3080,3080,3070,122
|
|
20230829,151700,791123090,3075,3080,3080,3075,23
|
|
20230829,151600,791052360,3075,3080,3080,3075,409
|
|
20230829,151500,789794655,3075,3075,3080,3075,163
|
|
20230829,151400,789293425,3075,3075,3075,3075,17
|
|
20230829,151300,789241150,3080,3080,3080,3080,192
|
|
20230829,151200,788649790,3080,3080,3080,3080,294
|
|
20230829,151100,787744270,3080,3080,3080,3080,126
|
|
20230829,151000,787356190,3080,3080,3080,3080,40
|
|
20230829,150900,787232990,3080,3080,3080,3080,558
|
|
20230829,150800,785514350,3080,3080,3080,3080,545
|
|
20230829,150700,783835750,3080,3085,3085,3080,90
|
|
20230829,150600,783558300,3080,3075,3080,3075,256
|
|
20230829,150500,782769825,3075,3075,3075,3075,796
|
|
20230829,150400,780322125,3075,3075,3075,3075,305
|
|
20230829,150300,779384250,3080,3070,3080,3070,69
|
|
20230829,150200,779171770,3050,3080,3080,3035,19160
|
|
20230829,150100,720634410,3085,3085,3085,3085,97
|
|
20230829,150000,720335165,3085,3085,3085,3085,1542
|
|
20230829,145900,715578095,3090,3090,3090,3090,0
|
|
20230829,145800,715578095,3090,3090,3090,3090,0
|
|
20230829,145700,715578095,3090,3090,3090,3090,0
|
|
20230829,145600,715578095,3090,3090,3090,3090,0
|
|
20230829,145500,715578095,3090,3090,3090,3090,150
|
|
20230829,145400,715114595,3085,3085,3085,3085,400
|
|
20230829,145300,713880595,3085,3085,3085,3085,0
|
|
20230829,145200,713880595,3085,3085,3085,3085,0
|
|
20230829,145100,713880595,3085,3085,3085,3085,0
|
|
20230829,145000,713880595,3085,3085,3085,3085,0
|
|
20230829,144900,713880595,3085,3085,3085,3085,0
|
|
20230829,144800,713880595,3085,3085,3085,3085,0
|
|
20230829,144700,713880595,3085,3085,3085,3085,0
|
|
20230829,144600,713880595,3085,3095,3095,3085,2923
|
|
20230829,144500,704833995,3095,3095,3095,3095,0
|
|
20230829,144400,704833995,3095,3095,3095,3095,0
|
|
20230829,144300,704833995,3095,3095,3095,3095,0
|
|
20230829,144200,704833995,3095,3095,3095,3095,13
|
|
20230829,144100,704793760,3100,3100,3100,3100,0
|
|
20230829,144000,704793760,3100,3100,3100,3100,1970
|
|
20230829,143900,698686760,3100,3100,3100,3100,0
|
|
20230829,143800,698686760,3100,3100,3100,3100,357
|
|
20230829,143700,697580060,3095,3095,3095,3095,733
|
|
20230829,143600,695311425,3095,3095,3095,3095,1529
|
|
20230829,143500,690579170,3095,3095,3095,3095,174
|
|
20230829,143400,690040640,3090,3090,3090,3090,0
|
|
20230829,143300,690040640,3090,3090,3090,3090,0
|
|
20230829,143200,690040640,3090,3090,3090,3090,0
|
|
20230829,143100,690040640,3090,3090,3090,3090,0
|
|
20230829,143000,690040640,3090,3090,3090,3090,0
|
|
20230829,142900,690040640,3090,3090,3090,3085,2705
|
|
20230829,142800,681691970,3090,3090,3090,3090,0
|
|
20230829,142700,681691970,3090,3090,3090,3090,0
|
|
20230829,142600,681691970,3090,3090,3090,3090,0
|
|
20230829,142500,681691970,3090,3090,3090,3090,0
|
|
20230829,142400,681691970,3090,3090,3090,3090,0
|
|
20230829,142300,681691970,3090,3090,3090,3090,0
|
|
20230829,142200,681691970,3090,3090,3090,3090,0
|
|
20230829,142100,681691970,3090,3090,3090,3090,0
|
|
20230829,142000,681691970,3090,3090,3090,3090,66
|
|
20230829,141900,681488030,3090,3090,3090,3090,0
|
|
20230829,141800,681488030,3090,3090,3090,3090,0
|
|
20230829,141700,681488030,3090,3090,3090,3090,0
|
|
20230829,141600,681488030,3090,3090,3090,3090,0
|
|
20230829,141500,681488030,3090,3090,3090,3090,0
|
|
20230829,141400,681488030,3090,3090,3090,3090,600
|
|
20230829,141300,679634030,3095,3095,3095,3095,7
|
|
20230829,141200,679612365,3095,3095,3095,3095,0
|
|
20230829,141100,679612365,3095,3095,3095,3095,0
|
|
20230829,141000,679612365,3095,3095,3095,3095,0
|
|
20230829,140900,679612365,3095,3095,3095,3095,0
|
|
20230829,140800,679612365,3095,3095,3095,3095,0
|
|
20230829,140700,679612365,3095,3095,3095,3095,177
|
|
20230829,140600,679064550,3095,3095,3095,3095,0
|
|
20230829,140500,679064550,3095,3095,3095,3095,50
|
|
20230829,140400,678909800,3095,3095,3095,3095,172
|
|
20230829,140300,678377460,3095,3095,3095,3095,0
|
|
20230829,140200,678377460,3095,3095,3095,3095,0
|
|
20230829,140100,678377460,3095,3095,3095,3095,0
|
|
20230829,140000,678377460,3095,3095,3095,3095,0
|
|
20230829,135900,678377460,3095,3095,3095,3095,0
|
|
20230829,135800,678377460,3095,3095,3095,3095,186
|
|
20230829,135700,677801790,3095,3095,3095,3095,0
|
|
20230829,135600,677801790,3095,3095,3095,3095,0
|
|
20230829,135500,677801790,3095,3095,3095,3095,0
|
|
20230829,135400,677801790,3095,3095,3095,3095,2
|
|
20230829,135300,677795600,3090,3090,3090,3090,3493
|
|
20230829,135200,667002230,3095,3095,3095,3095,0
|
|
20230829,135100,667002230,3095,3095,3095,3095,90
|
|
20230829,135000,666723680,3100,3100,3100,3100,28
|
|
20230829,134900,666636880,3100,3095,3100,3095,258
|
|
20230829,134800,665837250,3095,3095,3095,3095,130
|
|
20230829,134700,665434900,3095,3095,3095,3095,572
|
|
20230829,134600,663664560,3095,3095,3095,3095,3982
|
|
20230829,134500,651340270,3100,3100,3100,3100,0
|
|
20230829,134400,651340270,3100,3100,3100,3100,0
|
|
20230829,134300,651340270,3100,3100,3100,3100,569
|
|
20230829,134200,649576370,3100,3100,3100,3100,0
|
|
20230829,134100,649576370,3100,3100,3100,3100,0
|
|
20230829,134000,649576370,3100,3100,3100,3100,0
|
|
20230829,133900,649576370,3100,3100,3100,3100,346
|
|
20230829,133800,648503770,3100,3100,3100,3100,0
|
|
20230829,133700,648503770,3100,3100,3100,3100,0
|
|
20230829,133600,648503770,3100,3100,3100,3100,0
|
|
20230829,133500,648503770,3100,3100,3100,3100,0
|
|
20230829,133400,648503770,3100,3100,3100,3100,0
|
|
20230829,133300,648503770,3100,3100,3100,3100,0
|
|
20230829,133200,648503770,3100,3100,3100,3100,174
|
|
20230829,133100,647964370,3100,3100,3100,3100,900
|
|
20230829,133000,645174370,3100,3100,3100,3100,150
|
|
20230829,132900,644709370,3100,3100,3100,3100,2000
|
|
20230829,132800,638509370,3100,3100,3100,3100,1550
|
|
20230829,132700,633704370,3105,3105,3105,3105,0
|
|
20230829,132600,633704370,3105,3105,3105,3105,0
|
|
20230829,132500,633704370,3105,3105,3105,3105,0
|
|
20230829,132400,633704370,3105,3105,3105,3105,1607
|
|
20230829,132300,628714635,3105,3105,3105,3105,725
|
|
20230829,132200,626463510,3100,3100,3100,3100,0
|
|
20230829,132100,626463510,3100,3100,3100,3100,0
|
|
20230829,132000,626463510,3100,3100,3100,3100,0
|
|
20230829,131900,626463510,3100,3100,3100,3100,2000
|
|
20230829,131800,620263510,3100,3100,3100,3100,0
|
|
20230829,131700,620263510,3100,3100,3100,3100,987
|
|
20230829,131600,617203810,3100,3100,3100,3100,100
|
|
20230829,131500,616893810,3105,3105,3105,3105,142
|
|
20230829,131400,616452900,3110,3110,3110,3110,0
|
|
20230829,131300,616452900,3110,3110,3110,3110,0
|
|
20230829,131200,616452900,3110,3110,3110,3110,2
|
|
20230829,131100,616446680,3110,3105,3110,3105,1966
|
|
20230829,131000,610333925,3105,3105,3105,3105,25
|
|
20230829,130900,610256300,3105,3105,3105,3105,0
|
|
20230829,130800,610256300,3105,3105,3105,3105,200
|
|
20230829,130700,609635300,3100,3105,3105,3100,131
|
|
20230829,130600,609228600,3105,3105,3105,3105,2218
|
|
20230829,130500,602341710,3105,3105,3105,3105,65
|
|
20230829,130400,602139885,3110,3110,3110,3110,0
|
|
20230829,130300,602139885,3110,3110,3110,3110,34
|
|
20230829,130200,602034145,3110,3110,3110,3110,20
|
|
20230829,130100,601971945,3105,3105,3105,3105,0
|
|
20230829,130000,601971945,3105,3105,3105,3105,275
|
|
20230829,125900,601118070,3100,3100,3100,3100,0
|
|
20230829,125800,601118070,3100,3100,3100,3100,100
|
|
20230829,125700,600808070,3100,3100,3100,3095,2001
|
|
20230829,125600,594609155,3105,3105,3105,3105,183
|
|
20230829,125500,594040940,3105,3105,3105,3105,86
|
|
20230829,125400,593773910,3105,3100,3105,3100,700
|
|
20230829,125300,591600910,3110,3105,3110,3105,201
|
|
20230829,125200,590976800,3100,3100,3100,3100,0
|
|
20230829,125100,590976800,3100,3110,3110,3100,1001
|
|
20230829,125000,587873690,3110,3100,3115,3100,188
|
|
20230829,124900,587289035,3105,3105,3105,3105,1092
|
|
20230829,124800,583898375,3105,3110,3110,3105,539
|
|
20230829,124700,582224725,3115,3100,3115,3100,5938
|
|
20230829,124600,563759130,3100,3095,3100,3095,6
|
|
20230829,124500,563740550,3095,3095,3095,3095,0
|
|
20230829,124400,563740550,3095,3095,3095,3095,0
|
|
20230829,124300,563740550,3095,3095,3095,3095,5
|
|
20230829,124200,563725075,3095,3095,3095,3095,500
|
|
20230829,124100,562177575,3095,3095,3095,3095,145
|
|
20230829,124000,561728800,3095,3095,3095,3095,38
|
|
20230829,123900,561611190,3100,3100,3100,3100,0
|
|
20230829,123800,561611190,3100,3095,3100,3095,5
|
|
20230829,123700,561595710,3095,3095,3095,3095,900
|
|
20230829,123600,558810210,3100,3100,3100,3100,1
|
|
20230829,123500,558807110,3100,3100,3100,3100,2459
|
|
20230829,123400,551184210,3100,3100,3100,3100,0
|
|
20230829,123300,551184210,3100,3100,3100,3100,0
|
|
20230829,123200,551184210,3100,3100,3100,3100,0
|
|
20230829,123100,551184210,3100,3100,3100,3100,0
|
|
20230829,123000,551184210,3100,3100,3100,3100,10
|
|
20230829,122900,551153210,3110,3110,3110,3110,0
|
|
20230829,122800,551153210,3110,3110,3110,3110,0
|
|
20230829,122700,551153210,3110,3110,3110,3110,0
|
|
20230829,122600,551153210,3110,3110,3110,3110,206
|
|
20230829,122500,550512550,3110,3110,3110,3110,1
|
|
20230829,122400,550509440,3100,3100,3100,3100,0
|
|
20230829,122300,550509440,3100,3100,3100,3100,0
|
|
20230829,122200,550509440,3100,3100,3100,3100,0
|
|
20230829,122100,550509440,3100,3100,3100,3100,10
|
|
20230829,122000,550478440,3105,3105,3105,3105,0
|
|
20230829,121900,550478440,3105,3105,3105,3105,0
|
|
20230829,121800,550478440,3105,3105,3105,3105,232
|
|
20230829,121700,549758080,3100,3100,3100,3100,0
|
|
20230829,121600,549758080,3100,3100,3100,3100,847
|
|
20230829,121500,547132380,3095,3095,3095,3095,0
|
|
20230829,121400,547132380,3095,3095,3095,3095,87
|
|
20230829,121300,546863115,3085,3085,3085,3085,0
|
|
20230829,121200,546863115,3085,3085,3085,3085,4000
|
|
20230829,121100,534523115,3090,3090,3090,3090,0
|
|
20230829,121000,534523115,3090,3090,3090,3090,1
|
|
20230829,120900,534520025,3095,3095,3095,3095,1
|
|
20230829,120800,534516930,3095,3085,3095,3085,26
|
|
20230829,120700,534436710,3100,3100,3100,3100,0
|
|
20230829,120600,534436710,3100,3100,3100,3100,0
|
|
20230829,120500,534436710,3100,3100,3100,3100,0
|
|
20230829,120400,534436710,3100,3100,3100,3100,0
|
|
20230829,120300,534436710,3100,3100,3100,3100,0
|
|
20230829,120200,534436710,3100,3100,3100,3100,1
|
|
20230829,120100,534433610,3100,3100,3100,3100,0
|
|
20230829,120000,534433610,3100,3095,3100,3095,50
|
|
20230829,115900,534278835,3095,3095,3100,3095,172
|
|
20230829,115800,533746465,3100,3100,3100,3100,0
|
|
20230829,115700,533746465,3100,3100,3100,3100,0
|
|
20230829,115600,533746465,3100,3095,3100,3095,200
|
|
20230829,115500,533127455,3085,3095,3095,3085,4
|
|
20230829,115400,533115105,3090,3095,3095,3090,9993
|
|
20230829,115300,502236715,3100,3100,3100,3100,0
|
|
20230829,115200,502236715,3100,3095,3100,3095,24
|
|
20230829,115100,502162415,3095,3095,3095,3095,274
|
|
20230829,115000,501314385,3095,3095,3100,3095,947
|
|
20230829,114900,498383415,3095,3090,3095,3090,131
|
|
20230829,114800,497977990,3090,3090,3090,3090,0
|
|
20230829,114700,497977990,3090,3090,3090,3090,0
|
|
20230829,114600,497977990,3090,3090,3090,3090,7
|
|
20230829,114500,497956360,3090,3095,3095,3090,24
|
|
20230829,114400,497882185,3095,3085,3095,3085,166
|
|
20230829,114300,497370055,3085,3085,3085,3085,500
|
|
20230829,114200,495827555,3100,3100,3100,3095,33
|
|
20230829,114100,495725260,3100,3100,3100,3100,0
|
|
20230829,114000,495725260,3100,3100,3100,3100,0
|
|
20230829,113900,495725260,3100,3100,3100,3100,0
|
|
20230829,113800,495725260,3100,3100,3100,3100,0
|
|
20230829,113700,495725260,3100,3100,3100,3100,0
|
|
20230829,113600,495725260,3100,3100,3100,3100,0
|
|
20230829,113500,495725260,3100,3100,3100,3100,0
|
|
20230829,113400,495725260,3100,3100,3100,3100,0
|
|
20230829,113300,495725260,3100,3100,3100,3100,0
|
|
20230829,113200,495725260,3100,3100,3100,3100,2
|
|
20230829,113100,495719060,3080,3080,3080,3080,0
|
|
20230829,113000,495719060,3080,3080,3080,3080,0
|
|
20230829,112900,495719060,3080,3080,3080,3080,0
|
|
20230829,112800,495719060,3080,3080,3080,3080,0
|
|
20230829,112700,495719060,3080,3080,3080,3080,0
|
|
20230829,112600,495719060,3080,3100,3100,3080,704
|
|
20230829,112500,493549220,3100,3100,3100,3100,833
|
|
20230829,112400,490966920,3100,3100,3100,3100,72
|
|
20230829,112300,490743720,3100,3100,3100,3100,13
|
|
20230829,112200,490703420,3100,3100,3100,3100,0
|
|
20230829,112100,490703420,3100,3100,3100,3100,0
|
|
20230829,112000,490703420,3100,3100,3100,3100,1166
|
|
20230829,111900,487088820,3090,3095,3100,3090,1714
|
|
20230829,111800,481790050,3100,3100,3100,3100,0
|
|
20230829,111700,481790050,3100,3095,3100,3095,76
|
|
20230829,111600,481554810,3100,3095,3100,3095,261
|
|
20230829,111500,480747010,3100,3100,3100,3100,0
|
|
20230829,111400,480747010,3100,3100,3100,3100,0
|
|
20230829,111300,480747010,3100,3100,3100,3100,0
|
|
20230829,111200,480747010,3100,3100,3100,3100,0
|
|
20230829,111100,480747010,3100,3100,3100,3100,1
|
|
20230829,111000,480743910,3090,3090,3090,3090,322
|
|
20230829,110900,479748930,3100,3100,3100,3100,0
|
|
20230829,110800,479748930,3100,3100,3100,3100,0
|
|
20230829,110700,479748930,3100,3100,3100,3100,0
|
|
20230829,110600,479748930,3100,3100,3100,3100,0
|
|
20230829,110500,479748930,3100,3090,3100,3090,7
|
|
20230829,110400,479727280,3090,3090,3090,3090,0
|
|
20230829,110300,479727280,3090,3100,3100,3090,320
|
|
20230829,110200,478738280,3100,3100,3100,3100,2
|
|
20230829,110100,478732080,3105,3110,3110,3105,379
|
|
20230829,110000,477555280,3110,3105,3110,3105,4
|
|
20230829,105900,477542855,3105,3105,3110,3105,974
|
|
20230829,105800,474513755,3110,3110,3110,3110,1
|
|
20230829,105700,474510645,3110,3105,3110,3105,10
|
|
20230829,105600,474479585,3105,3105,3105,3105,0
|
|
20230829,105500,474479585,3105,3105,3105,3105,146
|
|
20230829,105400,474026255,3105,3100,3105,3100,115
|
|
20230829,105300,473669630,3105,3095,3105,3095,2462
|
|
20230829,105200,466033300,3095,3095,3095,3095,0
|
|
20230829,105100,466033300,3095,3095,3095,3095,0
|
|
20230829,105000,466033300,3095,3095,3095,3095,0
|
|
20230829,104900,466033300,3095,3095,3095,3095,1
|
|
20230829,104800,466030205,3095,3095,3095,3095,1
|
|
20230829,104700,466027110,3095,3080,3095,3080,7
|
|
20230829,104600,466005520,3080,3080,3080,3080,0
|
|
20230829,104500,466005520,3080,3080,3080,3080,0
|
|
20230829,104400,466005520,3080,3080,3080,3080,32
|
|
20230829,104300,465906960,3090,3090,3090,3090,0
|
|
20230829,104200,465906960,3090,3090,3090,3090,53
|
|
20230829,104100,465743190,3090,3085,3090,3085,1618
|
|
20230829,104000,460748550,3080,3080,3080,3080,300
|
|
20230829,103900,459824550,3085,3085,3085,3085,1573
|
|
20230829,103800,454971845,3085,3085,3085,3085,1200
|
|
20230829,103700,451269845,3090,3090,3090,3090,47
|
|
20230829,103600,451124615,3095,3095,3095,3095,0
|
|
20230829,103500,451124615,3095,3095,3095,3095,0
|
|
20230829,103400,451124615,3095,3095,3095,3095,0
|
|
20230829,103300,451124615,3095,3095,3095,3090,951
|
|
20230829,103200,448186015,3095,3080,3095,3080,6
|
|
20230829,103100,448167520,3080,3080,3080,3080,0
|
|
20230829,103000,448167520,3080,3080,3080,3080,0
|
|
20230829,102900,448167520,3080,3080,3080,3080,0
|
|
20230829,102800,448167520,3080,3080,3080,3080,0
|
|
20230829,102700,448167520,3080,3080,3080,3080,2
|
|
20230829,102600,448161360,3080,3080,3080,3080,0
|
|
20230829,102500,448161360,3080,3080,3080,3080,797
|
|
20230829,102400,445706600,3080,3080,3080,3080,0
|
|
20230829,102300,445706600,3080,3080,3080,3080,0
|
|
20230829,102200,445706600,3080,3080,3080,3080,150
|
|
20230829,102100,445244600,3080,3080,3080,3080,0
|
|
20230829,102000,445244600,3080,3080,3080,3080,0
|
|
20230829,101900,445244600,3080,3080,3080,3080,200
|
|
20230829,101800,444628600,3095,3095,3095,3095,0
|
|
20230829,101700,444628600,3095,3095,3095,3095,0
|
|
20230829,101600,444628600,3095,3095,3095,3095,0
|
|
20230829,101500,444628600,3095,3095,3095,3095,0
|
|
20230829,101400,444628600,3095,3095,3100,3095,4
|
|
20230829,101300,444616215,3095,3100,3100,3080,1067
|
|
20230829,101200,441328210,3100,3100,3100,3100,383
|
|
20230829,101100,440140910,3105,3100,3105,3100,183
|
|
20230829,101000,439573585,3100,3095,3100,3095,197
|
|
20230829,100900,438963710,3095,3090,3095,3090,1631
|
|
20230829,100800,433923910,3090,3090,3090,3090,1015
|
|
20230829,100700,430787560,3085,3090,3100,3085,1832
|
|
20230829,100600,425130750,3100,3100,3100,3100,0
|
|
20230829,100500,425130750,3100,3085,3100,3085,2500
|
|
20230829,100400,417412410,3085,3085,3085,3085,0
|
|
20230829,100300,417412410,3085,3085,3085,3085,3
|
|
20230829,100200,417403155,3095,3095,3095,3090,3670
|
|
20230829,100100,406054505,3105,3105,3105,3105,202
|
|
20230829,100000,405427295,3110,3095,3110,3090,17371
|
|
20230829,095900,351559625,3095,3070,3095,3070,7077
|
|
20230829,095800,329741210,3075,3075,3075,3075,2993
|
|
20230829,095700,320537735,3075,3075,3075,3075,544
|
|
20230829,095600,318864935,3075,3080,3080,3075,315
|
|
20230829,095500,317896305,3075,3075,3075,3075,1500
|
|
20230829,095400,313283805,3080,3080,3080,3080,0
|
|
20230829,095300,313283805,3080,3080,3080,3080,1
|
|
20230829,095200,313280725,3075,3075,3075,3075,2000
|
|
20230829,095100,307130725,3085,3085,3085,3085,2
|
|
20230829,095000,307124555,3080,3080,3080,3080,1061
|
|
20230829,094900,303856675,3085,3075,3085,3075,1545
|
|
20230829,094800,299098990,3070,3070,3070,3070,0
|
|
20230829,094700,299098990,3070,3070,3070,3070,3000
|
|
20230829,094600,289888990,3075,3070,3075,3070,2147
|
|
20230829,094500,283296965,3075,3075,3075,3075,0
|
|
20230829,094400,283296965,3075,3070,3075,3070,2001
|
|
20230829,094300,277153890,3065,3075,3080,3065,2900
|
|
20230829,094200,268227560,3075,3075,3075,3075,0
|
|
20230829,094100,268227560,3075,3065,3075,3065,3939
|
|
20230829,094000,256140090,3065,3065,3065,3065,2000
|
|
20230829,093900,250010090,3065,3065,3065,3065,0
|
|
20230829,093800,250010090,3065,3065,3065,3065,4547
|
|
20230829,093700,236073535,3070,3065,3070,3065,2009
|
|
20230829,093600,229915905,3060,3065,3065,3060,2270
|
|
20230829,093500,222958505,3070,3075,3075,3070,3078
|
|
20230829,093400,213504920,3080,3080,3080,3080,20
|
|
20230829,093300,213443320,3080,3090,3090,3080,2639
|
|
20230829,093200,205315180,3090,3090,3090,3090,10
|
|
20230829,093100,205284280,3080,3080,3080,3080,870
|
|
20230829,093000,202604680,3090,3090,3090,3090,0
|
|
20230829,092900,202604680,3090,3090,3090,3090,200
|
|
20230829,092800,201986680,3090,3090,3090,3090,5
|
|
20230829,092700,201971230,3090,3090,3090,3090,2723
|
|
20230829,092600,193557160,3095,3090,3100,3090,8280
|
|
20230829,092500,167951225,3085,3075,3085,3075,9790
|
|
20230829,092400,137794150,3075,3075,3075,3075,50
|
|
20230829,092300,137640400,3075,3075,3075,3075,1139
|
|
20230829,092200,134137975,3080,3080,3080,3080,1389
|
|
20230829,092100,129859855,3080,3065,3080,3065,8048
|
|
20230829,092000,105114440,3065,3065,3065,3065,1
|
|
20230829,091900,105111375,3045,3045,3045,3045,0
|
|
20230829,091800,105111375,3045,3060,3060,3045,3219
|
|
20230829,091700,95278795,3070,3070,3070,3070,0
|
|
20230829,091600,95278795,3070,3060,3070,3060,509
|
|
20230829,091500,93719830,3060,3060,3060,3060,2838
|
|
20230829,091400,85035550,3075,3070,3075,3070,3224
|
|
20230829,091300,75128580,3070,3070,3070,3070,1705
|
|
20230829,091200,69894230,3070,3065,3070,3065,1708
|
|
20230829,091100,64652875,3065,3055,3065,3055,2718
|
|
20230829,091000,56344695,3055,3045,3055,3045,429
|
|
20230829,090900,55037310,3055,3040,3055,3040,1742
|
|
20230829,090800,49741555,3040,3055,3055,3040,1340
|
|
20230829,090700,45667805,3040,3040,3040,3040,2
|
|
20230829,090600,45661725,3065,3060,3065,3060,43
|
|
20230829,090500,45530120,3065,3055,3065,3055,1267
|
|
20230829,090400,41647610,3055,3045,3055,3045,4814
|
|
20230829,090300,26973890,3050,3050,3050,3050,176
|
|
20230829,090200,26437090,3050,3045,3050,3035,340
|
|
20230829,090100,25404605,3060,3050,3060,3050,362
|
|
20230829,090000,24300455,3060,3040,3065,3040,7987
|