650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194700,372455440,3050,3050,3050,3050,240
|
|
20230830,194600,372455440,3050,3050,3050,3050,0
|
|
20230830,194500,372455440,3050,3050,3050,3050,0
|
|
20230830,194400,372455440,3050,3050,3050,3050,0
|
|
20230830,194300,372455440,3050,3050,3050,3050,0
|
|
20230830,194200,372455440,3050,3050,3050,3050,0
|
|
20230830,194100,372455440,3050,3050,3050,3050,0
|
|
20230830,194000,372455440,3050,3050,3050,3050,0
|
|
20230830,193900,372455440,3050,3050,3050,3050,0
|
|
20230830,193800,372455440,3050,3050,3050,3050,0
|
|
20230830,193700,372455440,3050,3050,3050,3050,0
|
|
20230830,193600,372455440,3050,3050,3050,3050,0
|
|
20230830,193500,372455440,3050,3050,3050,3050,0
|
|
20230830,193400,372455440,3050,3050,3050,3050,0
|
|
20230830,193300,372455440,3050,3050,3050,3050,0
|
|
20230830,193200,372455440,3050,3050,3050,3050,0
|
|
20230830,193100,372455440,3050,3050,3050,3050,0
|
|
20230830,193000,372455440,3050,3050,3050,3050,0
|
|
20230830,192900,372455440,3050,3050,3050,3050,0
|
|
20230830,192800,372455440,3050,3050,3050,3050,0
|
|
20230830,192700,372455440,3050,3050,3050,3050,0
|
|
20230830,192600,372455440,3050,3050,3050,3050,0
|
|
20230830,192500,372455440,3050,3050,3050,3050,0
|
|
20230830,192400,372455440,3050,3050,3050,3050,0
|
|
20230830,192300,372455440,3050,3050,3050,3050,0
|
|
20230830,192200,372455440,3050,3050,3050,3050,0
|
|
20230830,192100,372455440,3050,3050,3050,3050,0
|
|
20230830,192000,372455440,3050,3050,3050,3050,0
|
|
20230830,191900,372455440,3050,3050,3050,3050,0
|
|
20230830,191800,372455440,3050,3050,3050,3050,0
|
|
20230830,191700,372455440,3050,3050,3050,3050,240
|
|
20230830,191600,372455440,3050,3050,3050,3050,0
|
|
20230830,191500,372455440,3050,3050,3050,3050,0
|
|
20230830,191400,372455440,3050,3050,3050,3050,0
|
|
20230830,191300,372455440,3050,3050,3050,3050,0
|
|
20230830,191200,372455440,3050,3050,3050,3050,0
|
|
20230830,191100,372455440,3050,3050,3050,3050,0
|
|
20230830,191000,372455440,3050,3050,3050,3050,0
|
|
20230830,190900,372455440,3050,3050,3050,3050,0
|
|
20230830,190800,372455440,3050,3050,3050,3050,0
|
|
20230830,190700,372455440,3050,3050,3050,3050,0
|
|
20230830,190600,372455440,3050,3050,3050,3050,0
|
|
20230830,190500,372455440,3050,3050,3050,3050,0
|
|
20230830,190400,372455440,3050,3050,3050,3050,0
|
|
20230830,190300,372455440,3050,3050,3050,3050,0
|
|
20230830,190200,372455440,3050,3050,3050,3050,0
|
|
20230830,190100,372455440,3050,3050,3050,3050,0
|
|
20230830,190000,372455440,3050,3050,3050,3050,0
|
|
20230830,185900,372455440,3050,3050,3050,3050,0
|
|
20230830,185800,372455440,3050,3050,3050,3050,0
|
|
20230830,185700,372455440,3050,3050,3050,3050,0
|
|
20230830,185600,372455440,3050,3050,3050,3050,0
|
|
20230830,185500,372455440,3050,3050,3050,3050,0
|
|
20230830,185400,372455440,3050,3050,3050,3050,0
|
|
20230830,185300,372455440,3050,3050,3050,3050,0
|
|
20230830,185200,372455440,3050,3050,3050,3050,0
|
|
20230830,185100,372455440,3050,3050,3050,3050,0
|
|
20230830,185000,372455440,3050,3050,3050,3050,0
|
|
20230830,184900,372455440,3050,3050,3050,3050,0
|
|
20230830,184800,372455440,3050,3050,3050,3050,0
|
|
20230830,184700,372455440,3050,3050,3050,3050,240
|
|
20230830,184600,372455440,3050,3050,3050,3050,0
|
|
20230830,184500,372455440,3050,3050,3050,3050,0
|
|
20230830,184400,372455440,3050,3050,3050,3050,0
|
|
20230830,184300,372455440,3050,3050,3050,3050,0
|
|
20230830,184200,372455440,3050,3050,3050,3050,0
|
|
20230830,184100,372455440,3050,3050,3050,3050,0
|
|
20230830,184000,372455440,3050,3050,3050,3050,0
|
|
20230830,183900,372455440,3050,3050,3050,3050,0
|
|
20230830,183800,372455440,3050,3050,3050,3050,0
|
|
20230830,183700,372455440,3050,3050,3050,3050,0
|
|
20230830,183600,372455440,3050,3050,3050,3050,0
|
|
20230830,183500,372455440,3050,3050,3050,3050,0
|
|
20230830,183400,372455440,3050,3050,3050,3050,0
|
|
20230830,183300,372455440,3050,3050,3050,3050,0
|
|
20230830,183200,372455440,3050,3050,3050,3050,0
|
|
20230830,183100,372455440,3050,3050,3050,3050,0
|
|
20230830,183000,372455440,3050,3050,3050,3050,0
|
|
20230830,182900,372455440,3050,3050,3050,3050,0
|
|
20230830,182800,372455440,3050,3050,3050,3050,0
|
|
20230830,182700,372455440,3050,3050,3050,3050,0
|
|
20230830,182600,372455440,3050,3050,3050,3050,0
|
|
20230830,182500,372455440,3050,3050,3050,3050,0
|
|
20230830,182400,372455440,3050,3050,3050,3050,0
|
|
20230830,182300,372455440,3050,3050,3050,3050,0
|
|
20230830,182200,372455440,3050,3050,3050,3050,0
|
|
20230830,182100,372455440,3050,3050,3050,3050,0
|
|
20230830,182000,372455440,3050,3050,3050,3050,0
|
|
20230830,181900,372455440,3050,3050,3050,3050,0
|
|
20230830,181800,372455440,3050,3050,3050,3050,0
|
|
20230830,181700,372455440,3050,3050,3050,3050,240
|
|
20230830,181600,372455440,3050,3050,3050,3050,0
|
|
20230830,181500,372455440,3050,3050,3050,3050,0
|
|
20230830,181400,372455440,3050,3050,3050,3050,0
|
|
20230830,181300,372455440,3050,3050,3050,3050,0
|
|
20230830,181200,372455440,3050,3050,3050,3050,0
|
|
20230830,181100,372455440,3050,3050,3050,3050,0
|
|
20230830,181000,372455440,3050,3050,3050,3050,0
|
|
20230830,180900,372455440,3050,3050,3050,3050,0
|
|
20230830,180800,372455440,3050,3050,3050,3050,0
|
|
20230830,180700,372455440,3050,3050,3050,3050,0
|
|
20230830,180600,372455440,3050,3050,3050,3050,0
|
|
20230830,180500,372455440,3050,3050,3050,3050,0
|
|
20230830,180400,372455440,3050,3050,3050,3050,0
|
|
20230830,180300,372455440,3050,3050,3050,3050,0
|
|
20230830,180200,372455440,3050,3050,3050,3050,0
|
|
20230830,180100,372455440,3050,3050,3050,3050,0
|
|
20230830,180000,372455440,3050,3050,3050,3050,0
|
|
20230830,175900,372455440,3050,3050,3050,3050,0
|
|
20230830,175800,372455440,3050,3050,3050,3050,0
|
|
20230830,175700,372455440,3050,3050,3050,3050,0
|
|
20230830,175600,372455440,3050,3050,3050,3050,0
|
|
20230830,175500,372455440,3050,3050,3050,3050,0
|
|
20230830,175400,372455440,3050,3050,3050,3050,0
|
|
20230830,175300,372455440,3050,3050,3050,3050,0
|
|
20230830,175200,372455440,3050,3050,3050,3050,0
|
|
20230830,175100,372455440,3050,3050,3050,3050,0
|
|
20230830,175000,372455440,3050,3050,3050,3050,0
|
|
20230830,174900,372455440,3050,3050,3050,3050,0
|
|
20230830,174800,372455440,3050,3050,3050,3050,0
|
|
20230830,174700,372455440,3050,3050,3050,3050,240
|
|
20230830,174600,372455440,3050,3050,3050,3050,0
|
|
20230830,174500,372455440,3050,3050,3050,3050,0
|
|
20230830,174400,372455440,3050,3050,3050,3050,0
|
|
20230830,174300,372455440,3050,3050,3050,3050,0
|
|
20230830,174200,372455440,3050,3050,3050,3050,0
|
|
20230830,174100,372455440,3050,3050,3050,3050,0
|
|
20230830,174000,372455440,3050,3050,3050,3050,0
|
|
20230830,173900,372455440,3050,3050,3050,3050,0
|
|
20230830,173800,372455440,3050,3050,3050,3050,0
|
|
20230830,173700,372455440,3050,3050,3050,3050,0
|
|
20230830,173600,372455440,3050,3050,3050,3050,0
|
|
20230830,173500,372455440,3050,3050,3050,3050,0
|
|
20230830,173400,372455440,3050,3050,3050,3050,0
|
|
20230830,173300,372455440,3050,3050,3050,3050,0
|
|
20230830,173200,372455440,3050,3050,3050,3050,0
|
|
20230830,173100,372455440,3050,3050,3050,3050,0
|
|
20230830,173000,372455440,3050,3050,3050,3050,0
|
|
20230830,172900,372455440,3050,3050,3050,3050,0
|
|
20230830,172800,372455440,3050,3050,3050,3050,0
|
|
20230830,172700,372455440,3050,3050,3050,3050,0
|
|
20230830,172600,372455440,3050,3050,3050,3050,0
|
|
20230830,172500,372455440,3050,3050,3050,3050,0
|
|
20230830,172400,372455440,3050,3050,3050,3050,0
|
|
20230830,172300,372455440,3050,3050,3050,3050,0
|
|
20230830,172200,372455440,3050,3050,3050,3050,0
|
|
20230830,172100,372455440,3050,3050,3050,3050,0
|
|
20230830,172000,372455440,3050,3050,3050,3050,0
|
|
20230830,171900,372455440,3050,3050,3050,3050,0
|
|
20230830,171800,372455440,3050,3050,3050,3050,0
|
|
20230830,171700,372455440,3050,3050,3050,3050,240
|
|
20230830,171600,372455440,3050,3050,3050,3050,0
|
|
20230830,171500,372455440,3050,3050,3050,3050,0
|
|
20230830,171400,372455440,3050,3050,3050,3050,0
|
|
20230830,171300,372455440,3050,3050,3050,3050,0
|
|
20230830,171200,372455440,3050,3050,3050,3050,0
|
|
20230830,171100,372455440,3050,3050,3050,3050,0
|
|
20230830,171000,372455440,3050,3050,3050,3050,0
|
|
20230830,170900,372455440,3050,3050,3050,3050,0
|
|
20230830,170800,372455440,3050,3050,3050,3050,0
|
|
20230830,170700,372455440,3050,3050,3050,3050,0
|
|
20230830,170600,372455440,3050,3050,3050,3050,0
|
|
20230830,170500,372455440,3050,3050,3050,3050,0
|
|
20230830,170400,372455440,3050,3050,3050,3050,0
|
|
20230830,170300,372455440,3050,3050,3050,3050,0
|
|
20230830,170200,372455440,3050,3050,3050,3050,0
|
|
20230830,170100,372455440,3050,3050,3050,3050,0
|
|
20230830,170000,372455440,3050,3050,3050,3050,0
|
|
20230830,165900,372455440,3050,3050,3050,3050,0
|
|
20230830,165800,372455440,3050,3050,3050,3050,0
|
|
20230830,165700,372455440,3050,3050,3050,3050,0
|
|
20230830,165600,372455440,3050,3050,3050,3050,0
|
|
20230830,165500,372455440,3050,3050,3050,3050,0
|
|
20230830,165400,372455440,3050,3050,3050,3050,0
|
|
20230830,165300,372455440,3050,3050,3050,3050,0
|
|
20230830,165200,372455440,3050,3050,3050,3050,0
|
|
20230830,165100,372455440,3050,3050,3050,3050,0
|
|
20230830,165000,372455440,3050,3050,3050,3050,0
|
|
20230830,164900,372455440,3050,3050,3050,3050,0
|
|
20230830,164800,372455440,3050,3050,3050,3050,0
|
|
20230830,164700,372455440,3050,3050,3050,3050,240
|
|
20230830,164600,372455440,3050,3050,3050,3050,0
|
|
20230830,164500,372455440,3050,3050,3050,3050,0
|
|
20230830,164400,372455440,3050,3050,3050,3050,0
|
|
20230830,164300,372455440,3050,3050,3050,3050,0
|
|
20230830,164200,372455440,3050,3050,3050,3050,0
|
|
20230830,164100,372455440,3050,3050,3050,3050,0
|
|
20230830,164000,372455440,3050,3050,3050,3050,0
|
|
20230830,163900,372455440,3050,3050,3050,3050,0
|
|
20230830,163800,372455440,3050,3050,3050,3050,0
|
|
20230830,163700,372455440,3050,3050,3050,3050,0
|
|
20230830,163600,372455440,3050,3050,3050,3050,0
|
|
20230830,163500,372455440,3050,3050,3050,3050,0
|
|
20230830,163400,372455440,3050,3050,3050,3050,0
|
|
20230830,163300,372455440,3050,3050,3050,3050,0
|
|
20230830,163200,372455440,3050,3050,3050,3050,0
|
|
20230830,163100,372455440,3050,3050,3050,3050,0
|
|
20230830,163000,372455440,3050,3050,3050,3050,0
|
|
20230830,162900,372455440,3050,3050,3050,3050,0
|
|
20230830,162800,372455440,3050,3050,3050,3050,0
|
|
20230830,162700,372455440,3050,3050,3050,3050,0
|
|
20230830,162600,372455440,3050,3050,3050,3050,0
|
|
20230830,162500,372455440,3050,3050,3050,3050,0
|
|
20230830,162400,372455440,3050,3050,3050,3050,0
|
|
20230830,162300,372455440,3050,3050,3050,3050,0
|
|
20230830,162200,372455440,3050,3050,3050,3050,0
|
|
20230830,162100,372455440,3050,3050,3050,3050,0
|
|
20230830,162000,372455440,3050,3050,3050,3050,0
|
|
20230830,161900,372455440,3050,3050,3050,3050,0
|
|
20230830,161800,372455440,3050,3050,3050,3050,0
|
|
20230830,161700,372455440,3050,3050,3050,3050,240
|
|
20230830,161600,372455440,3050,3050,3050,3050,0
|
|
20230830,161500,372455440,3050,3050,3050,3050,0
|
|
20230830,161400,372455440,3050,3050,3050,3050,0
|
|
20230830,161300,372455440,3050,3050,3050,3050,0
|
|
20230830,161200,372455440,3050,3050,3050,3050,0
|
|
20230830,161100,372455440,3050,3050,3050,3050,0
|
|
20230830,161000,372455440,3050,3050,3050,3050,0
|
|
20230830,160900,372455440,3050,3050,3050,3050,0
|
|
20230830,160800,372455440,3050,3050,3050,3050,0
|
|
20230830,160700,372455440,3050,3050,3050,3050,0
|
|
20230830,160600,372455440,3050,3050,3050,3050,0
|
|
20230830,160500,372455440,3050,3050,3050,3050,0
|
|
20230830,160400,372455440,3050,3050,3050,3050,0
|
|
20230830,160300,372455440,3050,3050,3050,3050,0
|
|
20230830,160200,372455440,3050,3050,3050,3050,0
|
|
20230830,160100,372455440,3050,3050,3050,3050,0
|
|
20230830,160000,372455440,3050,3050,3050,3050,0
|
|
20230830,155900,372455440,3050,3050,3050,3050,0
|
|
20230830,155800,372455440,3050,3050,3050,3050,0
|
|
20230830,155700,372455440,3050,3050,3050,3050,0
|
|
20230830,155600,372455440,3050,3050,3050,3050,0
|
|
20230830,155500,372455440,3050,3050,3050,3050,0
|
|
20230830,155400,372455440,3050,3050,3050,3050,0
|
|
20230830,155300,372455440,3050,3050,3050,3050,0
|
|
20230830,155200,372455440,3050,3050,3050,3050,0
|
|
20230830,155100,372455440,3050,3050,3050,3050,0
|
|
20230830,155000,372455440,3050,3050,3050,3050,0
|
|
20230830,154900,372455440,3050,3050,3050,3050,0
|
|
20230830,154800,372455440,3050,3050,3050,3050,0
|
|
20230830,154700,372455440,3050,3050,3050,3050,240
|
|
20230830,154600,372455440,3050,3050,3050,3050,0
|
|
20230830,154500,372455440,3050,3050,3050,3050,0
|
|
20230830,154400,372455440,3050,3050,3050,3050,0
|
|
20230830,154300,372455440,3050,3050,3050,3050,0
|
|
20230830,154200,372455440,3050,3050,3050,3050,0
|
|
20230830,154100,372455440,3050,3050,3050,3050,0
|
|
20230830,154000,372455440,3050,3050,3050,3050,0
|
|
20230830,153900,372455440,3050,3050,3050,3050,0
|
|
20230830,153800,372455440,3050,3050,3050,3050,0
|
|
20230830,153700,372455440,3050,3050,3050,3050,0
|
|
20230830,153600,372455440,3050,3050,3050,3050,0
|
|
20230830,153500,372455440,3050,3050,3050,3050,0
|
|
20230830,153400,372455440,3050,3050,3050,3050,0
|
|
20230830,153300,372455440,3050,3050,3050,3050,0
|
|
20230830,153200,372455440,3050,3050,3050,3050,0
|
|
20230830,153100,372455440,3050,3050,3050,3050,0
|
|
20230830,153000,372455440,3050,3050,3050,3050,240
|
|
20230830,152900,371723440,3050,3050,3050,3050,0
|
|
20230830,152800,371723440,3050,3050,3050,3050,0
|
|
20230830,152700,371723440,3050,3050,3050,3050,0
|
|
20230830,152600,371723440,3050,3050,3050,3050,0
|
|
20230830,152500,371723440,3050,3050,3050,3050,0
|
|
20230830,152400,371723440,3050,3050,3050,3050,0
|
|
20230830,152300,371723440,3050,3050,3050,3050,0
|
|
20230830,152200,371723440,3050,3050,3050,3050,0
|
|
20230830,152100,371723440,3050,3050,3050,3050,0
|
|
20230830,152000,371723440,3050,3050,3050,3050,0
|
|
20230830,151900,371723440,3050,3050,3060,3050,62
|
|
20230830,151800,371534290,3060,3060,3060,3060,200
|
|
20230830,151700,370922290,3060,3060,3060,3050,3049
|
|
20230830,151600,361619930,3060,3060,3060,3060,401
|
|
20230830,151500,360392870,3065,3060,3065,3060,70
|
|
20230830,151400,360178665,3060,3060,3060,3060,0
|
|
20230830,151300,360178665,3060,3060,3060,3060,0
|
|
20230830,151200,360178665,3060,3060,3060,3060,0
|
|
20230830,151100,360178665,3060,3055,3060,3055,3
|
|
20230830,151000,360169490,3050,3050,3050,3050,2467
|
|
20230830,150900,352645140,3055,3055,3055,3055,0
|
|
20230830,150800,352645140,3055,3055,3055,3055,46
|
|
20230830,150700,352504610,3055,3060,3060,3055,6487
|
|
20230830,150600,332678030,3065,3065,3065,3065,10
|
|
20230830,150500,332647380,3065,3065,3065,3065,1
|
|
20230830,150400,332644315,3060,3060,3060,3060,300
|
|
20230830,150300,331726315,3060,3060,3060,3060,90
|
|
20230830,150200,331450915,3060,3060,3060,3060,0
|
|
20230830,150100,331450915,3060,3060,3060,3060,6
|
|
20230830,150000,331432555,3060,3065,3065,3060,163
|
|
20230830,145900,330933020,3065,3065,3065,3065,6
|
|
20230830,145800,330914630,3065,3065,3065,3065,182
|
|
20230830,145700,330356800,3070,3070,3070,3070,0
|
|
20230830,145600,330356800,3070,3070,3070,3070,0
|
|
20230830,145500,330356800,3070,3070,3070,3070,0
|
|
20230830,145400,330356800,3070,3070,3070,3070,0
|
|
20230830,145300,330356800,3070,3070,3070,3070,0
|
|
20230830,145200,330356800,3070,3070,3070,3070,0
|
|
20230830,145100,330356800,3070,3070,3070,3070,0
|
|
20230830,145000,330356800,3070,3070,3070,3070,0
|
|
20230830,144900,330356800,3070,3070,3070,3070,1
|
|
20230830,144800,330353730,3070,3070,3070,3070,0
|
|
20230830,144700,330353730,3070,3070,3070,3070,0
|
|
20230830,144600,330353730,3070,3070,3070,3070,0
|
|
20230830,144500,330353730,3070,3070,3070,3070,0
|
|
20230830,144400,330353730,3070,3070,3070,3070,0
|
|
20230830,144300,330353730,3070,3065,3070,3065,2200
|
|
20230830,144200,323605915,3065,3065,3065,3065,0
|
|
20230830,144100,323605915,3065,3065,3065,3065,0
|
|
20230830,144000,323605915,3065,3065,3065,3065,0
|
|
20230830,143900,323605915,3065,3065,3065,3065,0
|
|
20230830,143800,323605915,3065,3065,3065,3065,10
|
|
20230830,143700,323575265,3065,3065,3065,3065,0
|
|
20230830,143600,323575265,3065,3060,3065,3060,790
|
|
20230830,143500,321155230,3055,3055,3055,3055,0
|
|
20230830,143400,321155230,3055,3055,3055,3055,800
|
|
20230830,143300,318711230,3060,3060,3060,3060,0
|
|
20230830,143200,318711230,3060,3060,3060,3060,0
|
|
20230830,143100,318711230,3060,3060,3060,3060,0
|
|
20230830,143000,318711230,3060,3060,3060,3060,0
|
|
20230830,142900,318711230,3060,3055,3060,3055,65
|
|
20230830,142800,318512640,3060,3060,3060,3060,13
|
|
20230830,142700,318472860,3060,3060,3060,3060,1688
|
|
20230830,142600,313307580,3060,3060,3060,3060,142
|
|
20230830,142500,312873060,3060,3065,3065,3060,3841
|
|
20230830,142400,301119490,3065,3065,3065,3065,53
|
|
20230830,142300,300957045,3065,3065,3065,3065,0
|
|
20230830,142200,300957045,3065,3065,3065,3065,20
|
|
20230830,142100,300895745,3065,3065,3065,3065,0
|
|
20230830,142000,300895745,3065,3065,3065,3065,12
|
|
20230830,141900,300858965,3065,3065,3065,3065,12
|
|
20230830,141800,300822185,3065,3065,3065,3065,317
|
|
20230830,141700,299850580,3065,3065,3065,3065,6
|
|
20230830,141600,299832190,3065,3070,3070,3065,165
|
|
20230830,141500,299325885,3065,3065,3065,3065,0
|
|
20230830,141400,299325885,3065,3065,3065,3065,10
|
|
20230830,141300,299295235,3060,3060,3060,3060,0
|
|
20230830,141200,299295235,3060,3060,3060,3060,3
|
|
20230830,141100,299286055,3060,3060,3060,3060,3
|
|
20230830,141000,299276875,3065,3065,3065,3065,100
|
|
20230830,140900,298970375,3065,3065,3065,3065,0
|
|
20230830,140800,298970375,3065,3065,3065,3065,100
|
|
20230830,140700,298663875,3065,3065,3065,3065,0
|
|
20230830,140600,298663875,3065,3065,3065,3065,0
|
|
20230830,140500,298663875,3065,3065,3065,3065,0
|
|
20230830,140400,298663875,3065,3065,3065,3065,789
|
|
20230830,140300,296245590,3065,3065,3065,3065,15
|
|
20230830,140200,296199615,3065,3065,3065,3065,0
|
|
20230830,140100,296199615,3065,3065,3065,3065,0
|
|
20230830,140000,296199615,3065,3065,3065,3065,0
|
|
20230830,135900,296199615,3065,3065,3065,3065,1000
|
|
20230830,135800,293134615,3065,3065,3065,3065,0
|
|
20230830,135700,293134615,3065,3065,3065,3065,0
|
|
20230830,135600,293134615,3065,3065,3065,3065,0
|
|
20230830,135500,293134615,3065,3065,3065,3065,7
|
|
20230830,135400,293113160,3070,3070,3070,3070,0
|
|
20230830,135300,293113160,3070,3070,3070,3070,0
|
|
20230830,135200,293113160,3070,3070,3070,3070,0
|
|
20230830,135100,293113160,3070,3070,3070,3070,0
|
|
20230830,135000,293113160,3070,3070,3070,3070,0
|
|
20230830,134900,293113160,3070,3070,3070,3070,500
|
|
20230830,134800,291578160,3075,3075,3075,3075,0
|
|
20230830,134700,291578160,3075,3075,3075,3075,0
|
|
20230830,134600,291578160,3075,3075,3075,3075,0
|
|
20230830,134500,291578160,3075,3075,3075,3075,0
|
|
20230830,134400,291578160,3075,3075,3075,3075,0
|
|
20230830,134300,291578160,3075,3065,3075,3065,21
|
|
20230830,134200,291513615,3075,3075,3075,3075,0
|
|
20230830,134100,291513615,3075,3075,3075,3075,12
|
|
20230830,134000,291476715,3075,3075,3075,3075,4
|
|
20230830,133900,291464415,3070,3070,3070,3070,0
|
|
20230830,133800,291464415,3070,3070,3070,3070,0
|
|
20230830,133700,291464415,3070,3065,3070,3065,504
|
|
20230830,133600,289917155,3070,3070,3070,3070,62
|
|
20230830,133500,289726815,3070,3070,3070,3070,60
|
|
20230830,133400,289542615,3065,3065,3065,3065,1645
|
|
20230830,133300,284500690,3065,3065,3065,3065,1
|
|
20230830,133200,284497625,3075,3075,3075,3075,0
|
|
20230830,133100,284497625,3075,3075,3075,3075,0
|
|
20230830,133000,284497625,3075,3075,3075,3075,0
|
|
20230830,132900,284497625,3075,3075,3075,3075,0
|
|
20230830,132800,284497625,3075,3075,3075,3075,0
|
|
20230830,132700,284497625,3075,3075,3075,3075,0
|
|
20230830,132600,284497625,3075,3075,3075,3075,0
|
|
20230830,132500,284497625,3075,3075,3075,3075,0
|
|
20230830,132400,284497625,3075,3075,3075,3075,0
|
|
20230830,132300,284497625,3075,3075,3075,3075,0
|
|
20230830,132200,284497625,3075,3075,3075,3075,0
|
|
20230830,132100,284497625,3075,3075,3075,3075,0
|
|
20230830,132000,284497625,3075,3075,3075,3075,0
|
|
20230830,131900,284497625,3075,3075,3075,3075,4
|
|
20230830,131800,284485325,3065,3065,3065,3065,0
|
|
20230830,131700,284485325,3065,3065,3065,3065,0
|
|
20230830,131600,284485325,3065,3065,3065,3065,0
|
|
20230830,131500,284485325,3065,3065,3065,3065,0
|
|
20230830,131400,284485325,3065,3065,3065,3065,0
|
|
20230830,131300,284485325,3065,3065,3065,3065,0
|
|
20230830,131200,284485325,3065,3065,3065,3065,0
|
|
20230830,131100,284485325,3065,3065,3065,3065,0
|
|
20230830,131000,284485325,3065,3065,3065,3065,1
|
|
20230830,130900,284482260,3065,3065,3065,3065,0
|
|
20230830,130800,284482260,3065,3065,3065,3065,0
|
|
20230830,130700,284482260,3065,3065,3065,3065,0
|
|
20230830,130600,284482260,3065,3065,3065,3065,100
|
|
20230830,130500,284175760,3070,3070,3070,3070,0
|
|
20230830,130400,284175760,3070,3070,3070,3070,0
|
|
20230830,130300,284175760,3070,3070,3070,3070,0
|
|
20230830,130200,284175760,3070,3070,3070,3070,0
|
|
20230830,130100,284175760,3070,3070,3070,3070,0
|
|
20230830,130000,284175760,3070,3070,3070,3070,51
|
|
20230830,125900,284019190,3070,3070,3070,3070,0
|
|
20230830,125800,284019190,3070,3070,3070,3070,0
|
|
20230830,125700,284019190,3070,3070,3070,3070,0
|
|
20230830,125600,284019190,3070,3070,3070,3070,49
|
|
20230830,125500,283868760,3075,3075,3075,3075,0
|
|
20230830,125400,283868760,3075,3075,3075,3075,0
|
|
20230830,125300,283868760,3075,3075,3075,3075,0
|
|
20230830,125200,283868760,3075,3075,3075,3075,0
|
|
20230830,125100,283868760,3075,3075,3075,3075,0
|
|
20230830,125000,283868760,3075,3075,3075,3075,10
|
|
20230830,124900,283838010,3075,3075,3075,3075,0
|
|
20230830,124800,283838010,3075,3075,3075,3075,0
|
|
20230830,124700,283838010,3075,3075,3075,3075,0
|
|
20230830,124600,283838010,3075,3075,3075,3075,6
|
|
20230830,124500,283819560,3070,3070,3070,3070,163
|
|
20230830,124400,283319150,3075,3075,3075,3075,0
|
|
20230830,124300,283319150,3075,3075,3075,3075,1
|
|
20230830,124200,283316075,3070,3070,3070,3070,0
|
|
20230830,124100,283316075,3070,3070,3070,3070,0
|
|
20230830,124000,283316075,3070,3070,3070,3070,0
|
|
20230830,123900,283316075,3070,3070,3070,3070,0
|
|
20230830,123800,283316075,3070,3070,3070,3070,0
|
|
20230830,123700,283316075,3070,3070,3070,3070,0
|
|
20230830,123600,283316075,3070,3070,3070,3070,0
|
|
20230830,123500,283316075,3070,3070,3070,3070,0
|
|
20230830,123400,283316075,3070,3070,3070,3070,0
|
|
20230830,123300,283316075,3070,3070,3070,3070,0
|
|
20230830,123200,283316075,3070,3070,3070,3070,1
|
|
20230830,123100,283313005,3070,3070,3070,3070,0
|
|
20230830,123000,283313005,3070,3070,3070,3070,0
|
|
20230830,122900,283313005,3070,3070,3070,3070,0
|
|
20230830,122800,283313005,3070,3070,3070,3070,0
|
|
20230830,122700,283313005,3070,3070,3070,3070,500
|
|
20230830,122600,281778005,3070,3070,3070,3070,0
|
|
20230830,122500,281778005,3070,3070,3070,3070,0
|
|
20230830,122400,281778005,3070,3070,3070,3070,0
|
|
20230830,122300,281778005,3070,3070,3070,3070,0
|
|
20230830,122200,281778005,3070,3070,3070,3070,0
|
|
20230830,122100,281778005,3070,3070,3070,3070,0
|
|
20230830,122000,281778005,3070,3070,3070,3070,0
|
|
20230830,121900,281778005,3070,3070,3070,3070,0
|
|
20230830,121800,281778005,3070,3070,3070,3070,0
|
|
20230830,121700,281778005,3070,3070,3070,3070,0
|
|
20230830,121600,281778005,3070,3070,3070,3070,0
|
|
20230830,121500,281778005,3070,3070,3070,3070,0
|
|
20230830,121400,281778005,3070,3070,3070,3070,0
|
|
20230830,121300,281778005,3070,3070,3070,3070,1
|
|
20230830,121200,281774935,3070,3070,3070,3070,0
|
|
20230830,121100,281774935,3070,3070,3070,3070,0
|
|
20230830,121000,281774935,3070,3070,3070,3070,1322
|
|
20230830,120900,277716395,3075,3075,3075,3075,0
|
|
20230830,120800,277716395,3075,3075,3075,3075,0
|
|
20230830,120700,277716395,3075,3075,3075,3075,0
|
|
20230830,120600,277716395,3075,3075,3075,3075,0
|
|
20230830,120500,277716395,3075,3075,3075,3075,0
|
|
20230830,120400,277716395,3075,3075,3075,3075,0
|
|
20230830,120300,277716395,3075,3080,3080,3075,205
|
|
20230830,120200,277085995,3080,3080,3080,3080,0
|
|
20230830,120100,277085995,3080,3080,3080,3080,0
|
|
20230830,120000,277085995,3080,3080,3080,3080,336
|
|
20230830,115900,276051115,3075,3075,3075,3075,203
|
|
20230830,115800,275426890,3070,3070,3070,3070,0
|
|
20230830,115700,275426890,3070,3070,3070,3070,0
|
|
20230830,115600,275426890,3070,3070,3070,3070,3
|
|
20230830,115500,275417680,3075,3075,3075,3075,3
|
|
20230830,115400,275408455,3075,3070,3075,3070,103
|
|
20230830,115300,275092230,3070,3070,3070,3070,1
|
|
20230830,115200,275089160,3080,3080,3080,3080,0
|
|
20230830,115100,275089160,3080,3080,3080,3080,5
|
|
20230830,115000,275073760,3080,3080,3080,3080,0
|
|
20230830,114900,275073760,3080,3080,3080,3080,10
|
|
20230830,114800,275042960,3070,3070,3070,3070,0
|
|
20230830,114700,275042960,3070,3070,3070,3070,0
|
|
20230830,114600,275042960,3070,3070,3070,3070,0
|
|
20230830,114500,275042960,3070,3070,3070,3070,0
|
|
20230830,114400,275042960,3070,3070,3070,3070,1
|
|
20230830,114300,275039890,3080,3080,3080,3080,0
|
|
20230830,114200,275039890,3080,3080,3080,3080,0
|
|
20230830,114100,275039890,3080,3080,3080,3080,0
|
|
20230830,114000,275039890,3080,3080,3080,3080,0
|
|
20230830,113900,275039890,3080,3075,3080,3075,101
|
|
20230830,113800,274729310,3075,3075,3075,3075,65
|
|
20230830,113700,274529435,3075,3075,3075,3075,98
|
|
20230830,113600,274228085,3075,3080,3080,3075,334
|
|
20230830,113500,273199425,3080,3080,3080,3080,1
|
|
20230830,113400,273196345,3080,3080,3080,3080,30
|
|
20230830,113300,273103945,3080,3080,3080,3080,8
|
|
20230830,113200,273079305,3080,3080,3080,3080,152
|
|
20230830,113100,272611145,3080,3080,3080,3080,77
|
|
20230830,113000,272373985,3085,3085,3085,3085,1037
|
|
20230830,112900,269174840,3090,3090,3090,3090,0
|
|
20230830,112800,269174840,3090,3090,3090,3090,0
|
|
20230830,112700,269174840,3090,3090,3090,3090,0
|
|
20230830,112600,269174840,3090,3090,3090,3090,0
|
|
20230830,112500,269174840,3090,3090,3090,3090,0
|
|
20230830,112400,269174840,3090,3080,3090,3080,12
|
|
20230830,112300,269137820,3090,3090,3090,3090,7
|
|
20230830,112200,269116190,3095,3095,3095,3095,0
|
|
20230830,112100,269116190,3095,3095,3095,3095,0
|
|
20230830,112000,269116190,3095,3095,3095,3095,0
|
|
20230830,111900,269116190,3095,3095,3095,3095,0
|
|
20230830,111800,269116190,3095,3095,3095,3095,0
|
|
20230830,111700,269116190,3095,3095,3095,3095,0
|
|
20230830,111600,269116190,3095,3090,3095,3090,5
|
|
20230830,111500,269100730,3095,3095,3095,3095,0
|
|
20230830,111400,269100730,3095,3095,3095,3095,0
|
|
20230830,111300,269100730,3095,3095,3095,3095,0
|
|
20230830,111200,269100730,3095,3090,3095,3090,5
|
|
20230830,111100,269085275,3095,3090,3095,3090,135
|
|
20230830,111000,268667575,3095,3095,3095,3095,0
|
|
20230830,110900,268667575,3095,3085,3095,3085,679
|
|
20230830,110800,266567665,3080,3080,3080,3080,0
|
|
20230830,110700,266567665,3080,3080,3080,3080,7
|
|
20230830,110600,266546105,3080,3080,3080,3080,276
|
|
20230830,110500,265696025,3080,3080,3080,3080,0
|
|
20230830,110400,265696025,3080,3080,3080,3080,1
|
|
20230830,110300,265692945,3080,3080,3080,3080,605
|
|
20230830,110200,263829545,3080,3080,3080,3080,0
|
|
20230830,110100,263829545,3080,3080,3080,3080,0
|
|
20230830,110000,263829545,3080,3080,3080,3080,0
|
|
20230830,105900,263829545,3080,3080,3080,3080,0
|
|
20230830,105800,263829545,3080,3080,3080,3080,1
|
|
20230830,105700,263826465,3085,3085,3085,3085,0
|
|
20230830,105600,263826465,3085,3085,3085,3085,0
|
|
20230830,105500,263826465,3085,3085,3085,3085,0
|
|
20230830,105400,263826465,3085,3085,3085,3085,0
|
|
20230830,105300,263826465,3085,3085,3085,3085,0
|
|
20230830,105200,263826465,3085,3080,3085,3080,4050
|
|
20230830,105100,251336330,3070,3070,3070,3070,418
|
|
20230830,105000,250053070,3070,3070,3070,3070,0
|
|
20230830,104900,250053070,3070,3070,3070,3070,0
|
|
20230830,104800,250053070,3070,3070,3070,3070,0
|
|
20230830,104700,250053070,3070,3070,3070,3070,227
|
|
20230830,104600,249356180,3065,3065,3065,3065,0
|
|
20230830,104500,249356180,3065,3060,3065,3060,2147
|
|
20230830,104400,242775675,3060,3060,3060,3060,143
|
|
20230830,104300,242338095,3060,3060,3060,3060,1000
|
|
20230830,104200,239278095,3065,3060,3065,3060,2931
|
|
20230830,104100,230305080,3065,3065,3065,3065,3915
|
|
20230830,104000,218305605,3070,3065,3070,3065,152
|
|
20230830,103900,217839715,3065,3065,3065,3065,500
|
|
20230830,103800,216307215,3070,3070,3070,3070,2
|
|
20230830,103700,216301075,3070,3070,3070,3070,2
|
|
20230830,103600,216294935,3070,3070,3070,3070,452
|
|
20230830,103500,214907295,3070,3070,3070,3070,0
|
|
20230830,103400,214907295,3070,3070,3070,3070,0
|
|
20230830,103300,214907295,3070,3065,3070,3065,8
|
|
20230830,103200,214882765,3065,3070,3070,3065,78
|
|
20230830,103100,214643685,3070,3080,3080,3070,90
|
|
20230830,103000,214367365,3070,3080,3080,3070,2004
|
|
20230830,102900,208215045,3080,3080,3080,3080,12
|
|
20230830,102800,208178085,3080,3070,3080,3070,3180
|
|
20230830,102700,198415475,3070,3070,3070,3070,0
|
|
20230830,102600,198415475,3070,3070,3070,3070,0
|
|
20230830,102500,198415475,3070,3070,3070,3070,0
|
|
20230830,102400,198415475,3070,3070,3070,3070,0
|
|
20230830,102300,198415475,3070,3070,3070,3070,0
|
|
20230830,102200,198415475,3070,3070,3070,3070,0
|
|
20230830,102100,198415475,3070,3070,3070,3070,0
|
|
20230830,102000,198415475,3070,3070,3070,3070,6
|
|
20230830,101900,198397055,3070,3070,3070,3070,0
|
|
20230830,101800,198397055,3070,3070,3070,3070,9
|
|
20230830,101700,198369425,3070,3070,3070,3070,2
|
|
20230830,101600,198363285,3070,3070,3070,3070,2
|
|
20230830,101500,198357145,3070,3070,3070,3070,1
|
|
20230830,101400,198354075,3070,3070,3070,3070,5
|
|
20230830,101300,198338725,3060,3060,3060,3060,0
|
|
20230830,101200,198338725,3060,3060,3060,3060,0
|
|
20230830,101100,198338725,3060,3060,3060,3060,0
|
|
20230830,101000,198338725,3060,3060,3060,3060,0
|
|
20230830,100900,198338725,3060,3060,3060,3060,33
|
|
20230830,100800,198237745,3065,3065,3065,3065,96
|
|
20230830,100700,197943505,3065,3065,3065,3065,2116
|
|
20230830,100600,191457965,3065,3065,3065,3065,1039
|
|
20230830,100500,188273430,3065,3070,3070,3065,80
|
|
20230830,100400,188027845,3065,3065,3065,3065,1
|
|
20230830,100300,188024780,3070,3070,3070,3070,2
|
|
20230830,100200,188018640,3065,3065,3065,3065,30
|
|
20230830,100100,187926690,3070,3070,3070,3070,10
|
|
20230830,100000,187895990,3070,3070,3070,3070,10
|
|
20230830,095900,187865290,3070,3070,3070,3070,10
|
|
20230830,095800,187834590,3065,3065,3065,3065,500
|
|
20230830,095700,186302090,3070,3070,3070,3070,10
|
|
20230830,095600,186271390,3070,3070,3070,3070,0
|
|
20230830,095500,186271390,3070,3065,3070,3065,1357
|
|
20230830,095400,182111790,3070,3070,3070,3070,2
|
|
20230830,095300,182105650,3070,3070,3070,3070,2
|
|
20230830,095200,182099510,3065,3065,3065,3065,0
|
|
20230830,095100,182099510,3065,3065,3065,3065,0
|
|
20230830,095000,182099510,3065,3065,3065,3065,709
|
|
20230830,094900,179926425,3070,3070,3070,3070,1
|
|
20230830,094800,179923355,3065,3065,3065,3065,1000
|
|
20230830,094700,176858355,3065,3065,3065,3065,0
|
|
20230830,094600,176858355,3065,3065,3065,3065,0
|
|
20230830,094500,176858355,3065,3060,3065,3060,266
|
|
20230830,094400,176044010,3060,3060,3060,3060,10
|
|
20230830,094300,176013410,3060,3060,3060,3060,1901
|
|
20230830,094200,170196350,3065,3065,3065,3065,659
|
|
20230830,094100,168176515,3065,3065,3065,3065,714
|
|
20230830,094000,165988105,3070,3070,3070,3070,50
|
|
20230830,093900,165834605,3070,3070,3070,3070,0
|
|
20230830,093800,165834605,3070,3070,3070,3070,3
|
|
20230830,093700,165825395,3070,3070,3070,3070,5
|
|
20230830,093600,165810045,3065,3065,3065,3065,2904
|
|
20230830,093500,156909285,3070,3070,3070,3070,0
|
|
20230830,093400,156909285,3070,3070,3070,3070,0
|
|
20230830,093300,156909285,3070,3070,3070,3070,12
|
|
20230830,093200,156872445,3065,3065,3065,3065,649
|
|
20230830,093100,154883260,3065,3065,3065,3065,214
|
|
20230830,093000,154227350,3070,3070,3070,3070,0
|
|
20230830,092900,154227350,3070,3065,3070,3065,123
|
|
20230830,092800,153849840,3065,3065,3065,3065,79
|
|
20230830,092700,153607705,3070,3070,3070,3070,0
|
|
20230830,092600,153607705,3070,3070,3070,3070,0
|
|
20230830,092500,153607705,3070,3070,3070,3070,20
|
|
20230830,092400,153546305,3070,3070,3070,3070,2001
|
|
20230830,092300,147403235,3080,3070,3080,3070,1998
|
|
20230830,092200,141249405,3080,3080,3080,3080,3
|
|
20230830,092100,141240165,3085,3085,3085,3085,15
|
|
20230830,092000,141193890,3085,3085,3085,3085,15
|
|
20230830,091900,141147615,3085,3080,3085,3080,3537
|
|
20230830,091800,130245655,3075,3075,3075,3075,3015
|
|
20230830,091700,120974530,3065,3065,3065,3065,0
|
|
20230830,091600,120974530,3065,3065,3065,3065,2000
|
|
20230830,091500,114844530,3065,3075,3075,3065,2025
|
|
20230830,091400,108632905,3075,3075,3075,3075,1000
|
|
20230830,091300,105557905,3075,3075,3075,3075,0
|
|
20230830,091200,105557905,3075,3070,3075,3070,580
|
|
20230830,091100,103776905,3065,3065,3065,3065,0
|
|
20230830,091000,103776905,3065,3065,3065,3065,81
|
|
20230830,090900,103528640,3065,3065,3065,3065,110
|
|
20230830,090800,103191490,3060,3075,3075,3060,352
|
|
20230830,090700,102110860,3075,3080,3080,3060,3572
|
|
20230830,090600,91129635,3080,3070,3090,3070,7781
|
|
20230830,090500,67195845,3055,3055,3055,3055,0
|
|
20230830,090400,67195845,3055,3055,3055,3055,300
|
|
20230830,090300,66279345,3060,3060,3060,3050,1130
|
|
20230830,090200,62826240,3050,3045,3050,3045,752
|
|
20230830,090100,60535040,3045,3060,3070,3045,12072
|
|
20230830,090000,23704590,3065,3070,3080,3065,7726
|