665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200200,265509340,3550,3550,3550,3550,2177
|
|
20230830,200100,265509340,3550,3550,3550,3550,0
|
|
20230830,200000,265509340,3550,3550,3550,3550,0
|
|
20230830,195900,265509340,3550,3550,3550,3550,0
|
|
20230830,195800,265509340,3550,3550,3550,3550,0
|
|
20230830,195700,265509340,3550,3550,3550,3550,0
|
|
20230830,195600,265509340,3550,3550,3550,3550,0
|
|
20230830,195500,265509340,3550,3550,3550,3550,0
|
|
20230830,195400,265509340,3550,3550,3550,3550,0
|
|
20230830,195300,265509340,3550,3550,3550,3550,0
|
|
20230830,195200,265509340,3550,3550,3550,3550,0
|
|
20230830,195100,265509340,3550,3550,3550,3550,0
|
|
20230830,195000,265509340,3550,3550,3550,3550,0
|
|
20230830,194900,265509340,3550,3550,3550,3550,0
|
|
20230830,194800,265509340,3550,3550,3550,3550,0
|
|
20230830,194700,265509340,3550,3550,3550,3550,0
|
|
20230830,194600,265509340,3550,3550,3550,3550,0
|
|
20230830,194500,265509340,3550,3550,3550,3550,0
|
|
20230830,194400,265509340,3550,3550,3550,3550,0
|
|
20230830,194300,265509340,3550,3550,3550,3550,0
|
|
20230830,194200,265509340,3550,3550,3550,3550,0
|
|
20230830,194100,265509340,3550,3550,3550,3550,0
|
|
20230830,194000,265509340,3550,3550,3550,3550,0
|
|
20230830,193900,265509340,3550,3550,3550,3550,0
|
|
20230830,193800,265509340,3550,3550,3550,3550,0
|
|
20230830,193700,265509340,3550,3550,3550,3550,0
|
|
20230830,193600,265509340,3550,3550,3550,3550,0
|
|
20230830,193500,265509340,3550,3550,3550,3550,0
|
|
20230830,193400,265509340,3550,3550,3550,3550,0
|
|
20230830,193300,265509340,3550,3550,3550,3550,0
|
|
20230830,193200,265509340,3550,3550,3550,3550,2177
|
|
20230830,193100,265509340,3550,3550,3550,3550,0
|
|
20230830,193000,265509340,3550,3550,3550,3550,0
|
|
20230830,192900,265509340,3550,3550,3550,3550,0
|
|
20230830,192800,265509340,3550,3550,3550,3550,0
|
|
20230830,192700,265509340,3550,3550,3550,3550,0
|
|
20230830,192600,265509340,3550,3550,3550,3550,0
|
|
20230830,192500,265509340,3550,3550,3550,3550,0
|
|
20230830,192400,265509340,3550,3550,3550,3550,0
|
|
20230830,192300,265509340,3550,3550,3550,3550,0
|
|
20230830,192200,265509340,3550,3550,3550,3550,0
|
|
20230830,192100,265509340,3550,3550,3550,3550,0
|
|
20230830,192000,265509340,3550,3550,3550,3550,0
|
|
20230830,191900,265509340,3550,3550,3550,3550,0
|
|
20230830,191800,265509340,3550,3550,3550,3550,0
|
|
20230830,191700,265509340,3550,3550,3550,3550,0
|
|
20230830,191600,265509340,3550,3550,3550,3550,0
|
|
20230830,191500,265509340,3550,3550,3550,3550,0
|
|
20230830,191400,265509340,3550,3550,3550,3550,0
|
|
20230830,191300,265509340,3550,3550,3550,3550,0
|
|
20230830,191200,265509340,3550,3550,3550,3550,0
|
|
20230830,191100,265509340,3550,3550,3550,3550,0
|
|
20230830,191000,265509340,3550,3550,3550,3550,0
|
|
20230830,190900,265509340,3550,3550,3550,3550,0
|
|
20230830,190800,265509340,3550,3550,3550,3550,0
|
|
20230830,190700,265509340,3550,3550,3550,3550,0
|
|
20230830,190600,265509340,3550,3550,3550,3550,0
|
|
20230830,190500,265509340,3550,3550,3550,3550,0
|
|
20230830,190400,265509340,3550,3550,3550,3550,0
|
|
20230830,190300,265509340,3550,3550,3550,3550,0
|
|
20230830,190200,265509340,3550,3550,3550,3550,2177
|
|
20230830,190100,265509340,3550,3550,3550,3550,0
|
|
20230830,190000,265509340,3550,3550,3550,3550,0
|
|
20230830,185900,265509340,3550,3550,3550,3550,0
|
|
20230830,185800,265509340,3550,3550,3550,3550,0
|
|
20230830,185700,265509340,3550,3550,3550,3550,0
|
|
20230830,185600,265509340,3550,3550,3550,3550,0
|
|
20230830,185500,265509340,3550,3550,3550,3550,0
|
|
20230830,185400,265509340,3550,3550,3550,3550,0
|
|
20230830,185300,265509340,3550,3550,3550,3550,0
|
|
20230830,185200,265509340,3550,3550,3550,3550,0
|
|
20230830,185100,265509340,3550,3550,3550,3550,0
|
|
20230830,185000,265509340,3550,3550,3550,3550,0
|
|
20230830,184900,265509340,3550,3550,3550,3550,0
|
|
20230830,184800,265509340,3550,3550,3550,3550,0
|
|
20230830,184700,265509340,3550,3550,3550,3550,0
|
|
20230830,184600,265509340,3550,3550,3550,3550,0
|
|
20230830,184500,265509340,3550,3550,3550,3550,0
|
|
20230830,184400,265509340,3550,3550,3550,3550,0
|
|
20230830,184300,265509340,3550,3550,3550,3550,0
|
|
20230830,184200,265509340,3550,3550,3550,3550,0
|
|
20230830,184100,265509340,3550,3550,3550,3550,0
|
|
20230830,184000,265509340,3550,3550,3550,3550,0
|
|
20230830,183900,265509340,3550,3550,3550,3550,0
|
|
20230830,183800,265509340,3550,3550,3550,3550,0
|
|
20230830,183700,265509340,3550,3550,3550,3550,0
|
|
20230830,183600,265509340,3550,3550,3550,3550,0
|
|
20230830,183500,265509340,3550,3550,3550,3550,0
|
|
20230830,183400,265509340,3550,3550,3550,3550,0
|
|
20230830,183300,265509340,3550,3550,3550,3550,0
|
|
20230830,183200,265509340,3550,3550,3550,3550,2177
|
|
20230830,183100,265509340,3550,3550,3550,3550,0
|
|
20230830,183000,265509340,3550,3550,3550,3550,0
|
|
20230830,182900,265509340,3550,3550,3550,3550,0
|
|
20230830,182800,265509340,3550,3550,3550,3550,0
|
|
20230830,182700,265509340,3550,3550,3550,3550,0
|
|
20230830,182600,265509340,3550,3550,3550,3550,0
|
|
20230830,182500,265509340,3550,3550,3550,3550,0
|
|
20230830,182400,265509340,3550,3550,3550,3550,0
|
|
20230830,182300,265509340,3550,3550,3550,3550,0
|
|
20230830,182200,265509340,3550,3550,3550,3550,0
|
|
20230830,182100,265509340,3550,3550,3550,3550,0
|
|
20230830,182000,265509340,3550,3550,3550,3550,0
|
|
20230830,181900,265509340,3550,3550,3550,3550,0
|
|
20230830,181800,265509340,3550,3550,3550,3550,0
|
|
20230830,181700,265509340,3550,3550,3550,3550,0
|
|
20230830,181600,265509340,3550,3550,3550,3550,0
|
|
20230830,181500,265509340,3550,3550,3550,3550,0
|
|
20230830,181400,265509340,3550,3550,3550,3550,0
|
|
20230830,181300,265509340,3550,3550,3550,3550,0
|
|
20230830,181200,265509340,3550,3550,3550,3550,0
|
|
20230830,181100,265509340,3550,3550,3550,3550,0
|
|
20230830,181000,265509340,3550,3550,3550,3550,0
|
|
20230830,180900,265509340,3550,3550,3550,3550,0
|
|
20230830,180800,265509340,3550,3550,3550,3550,0
|
|
20230830,180700,265509340,3550,3550,3550,3550,0
|
|
20230830,180600,265509340,3550,3550,3550,3550,0
|
|
20230830,180500,265509340,3550,3550,3550,3550,0
|
|
20230830,180400,265509340,3550,3550,3550,3550,0
|
|
20230830,180300,265509340,3550,3550,3550,3550,0
|
|
20230830,180200,265509340,3550,3550,3550,3550,2177
|
|
20230830,180100,265509340,3550,3550,3550,3550,0
|
|
20230830,180000,265509340,3550,3550,3550,3550,0
|
|
20230830,175900,265509340,3550,3550,3550,3550,0
|
|
20230830,175800,265509340,3550,3550,3550,3550,0
|
|
20230830,175700,265509340,3550,3550,3550,3550,0
|
|
20230830,175600,265509340,3550,3550,3550,3550,0
|
|
20230830,175500,265509340,3550,3550,3550,3550,0
|
|
20230830,175400,265509340,3550,3550,3550,3550,0
|
|
20230830,175300,265509340,3550,3550,3550,3550,0
|
|
20230830,175200,265509340,3550,3550,3550,3550,0
|
|
20230830,175100,265509340,3550,3550,3550,3550,0
|
|
20230830,175000,265509340,3550,3550,3550,3550,0
|
|
20230830,174900,265509340,3550,3550,3550,3550,0
|
|
20230830,174800,265509340,3550,3550,3550,3550,0
|
|
20230830,174700,265509340,3550,3550,3550,3550,0
|
|
20230830,174600,265509340,3550,3550,3550,3550,0
|
|
20230830,174500,265509340,3550,3550,3550,3550,0
|
|
20230830,174400,265509340,3550,3550,3550,3550,0
|
|
20230830,174300,265509340,3550,3550,3550,3550,0
|
|
20230830,174200,265509340,3550,3550,3550,3550,0
|
|
20230830,174100,265509340,3550,3550,3550,3550,0
|
|
20230830,174000,265509340,3550,3550,3550,3550,0
|
|
20230830,173900,265509340,3550,3550,3550,3550,0
|
|
20230830,173800,265509340,3550,3550,3550,3550,0
|
|
20230830,173700,265509340,3550,3550,3550,3550,0
|
|
20230830,173600,265509340,3550,3550,3550,3550,0
|
|
20230830,173500,265509340,3550,3550,3550,3550,0
|
|
20230830,173400,265509340,3550,3550,3550,3550,0
|
|
20230830,173300,265509340,3550,3550,3550,3550,0
|
|
20230830,173200,265509340,3550,3550,3550,3550,2177
|
|
20230830,173100,265509340,3550,3550,3550,3550,0
|
|
20230830,173000,265509340,3550,3550,3550,3550,0
|
|
20230830,172900,265509340,3550,3550,3550,3550,0
|
|
20230830,172800,265509340,3550,3550,3550,3550,0
|
|
20230830,172700,265509340,3550,3550,3550,3550,0
|
|
20230830,172600,265509340,3550,3550,3550,3550,0
|
|
20230830,172500,265509340,3550,3550,3550,3550,0
|
|
20230830,172400,265509340,3550,3550,3550,3550,0
|
|
20230830,172300,265509340,3550,3550,3550,3550,0
|
|
20230830,172200,265509340,3550,3550,3550,3550,0
|
|
20230830,172100,265509340,3550,3550,3550,3550,0
|
|
20230830,172000,265509340,3550,3550,3550,3550,0
|
|
20230830,171900,265509340,3550,3550,3550,3550,0
|
|
20230830,171800,265509340,3550,3550,3550,3550,0
|
|
20230830,171700,265509340,3550,3550,3550,3550,0
|
|
20230830,171600,265509340,3550,3550,3550,3550,0
|
|
20230830,171500,265509340,3550,3550,3550,3550,0
|
|
20230830,171400,265509340,3550,3550,3550,3550,0
|
|
20230830,171300,265509340,3550,3550,3550,3550,0
|
|
20230830,171200,265509340,3550,3550,3550,3550,0
|
|
20230830,171100,265509340,3550,3550,3550,3550,0
|
|
20230830,171000,265509340,3550,3550,3550,3550,0
|
|
20230830,170900,265509340,3550,3550,3550,3550,0
|
|
20230830,170800,265509340,3550,3550,3550,3550,0
|
|
20230830,170700,265509340,3550,3550,3550,3550,0
|
|
20230830,170600,265509340,3550,3550,3550,3550,0
|
|
20230830,170500,265509340,3550,3550,3550,3550,0
|
|
20230830,170400,265509340,3550,3550,3550,3550,0
|
|
20230830,170300,265509340,3550,3550,3550,3550,0
|
|
20230830,170200,265509340,3550,3550,3550,3550,2177
|
|
20230830,170100,265509340,3550,3550,3550,3550,0
|
|
20230830,170000,265509340,3550,3550,3550,3550,0
|
|
20230830,165900,265509340,3550,3550,3550,3550,0
|
|
20230830,165800,265509340,3550,3550,3550,3550,0
|
|
20230830,165700,265509340,3550,3550,3550,3550,0
|
|
20230830,165600,265509340,3550,3550,3550,3550,0
|
|
20230830,165500,265509340,3550,3550,3550,3550,0
|
|
20230830,165400,265509340,3550,3550,3550,3550,0
|
|
20230830,165300,265509340,3550,3550,3550,3550,0
|
|
20230830,165200,265509340,3550,3550,3550,3550,0
|
|
20230830,165100,265509340,3550,3550,3550,3550,0
|
|
20230830,165000,265509340,3550,3550,3550,3550,0
|
|
20230830,164900,265509340,3550,3550,3550,3550,0
|
|
20230830,164800,265509340,3550,3550,3550,3550,0
|
|
20230830,164700,265509340,3550,3550,3550,3550,0
|
|
20230830,164600,265509340,3550,3550,3550,3550,0
|
|
20230830,164500,265509340,3550,3550,3550,3550,0
|
|
20230830,164400,265509340,3550,3550,3550,3550,0
|
|
20230830,164300,265509340,3550,3550,3550,3550,0
|
|
20230830,164200,265509340,3550,3550,3550,3550,0
|
|
20230830,164100,265509340,3550,3550,3550,3550,0
|
|
20230830,164000,265509340,3550,3550,3550,3550,0
|
|
20230830,163900,265509340,3550,3550,3550,3550,0
|
|
20230830,163800,265509340,3550,3550,3550,3550,0
|
|
20230830,163700,265509340,3550,3550,3550,3550,0
|
|
20230830,163600,265509340,3550,3550,3550,3550,0
|
|
20230830,163500,265509340,3550,3550,3550,3550,0
|
|
20230830,163400,265509340,3550,3550,3550,3550,0
|
|
20230830,163300,265509340,3550,3550,3550,3550,0
|
|
20230830,163200,265509340,3550,3550,3550,3550,2177
|
|
20230830,163100,265509340,3550,3550,3550,3550,0
|
|
20230830,163000,265509340,3550,3550,3550,3550,0
|
|
20230830,162900,265509340,3550,3550,3550,3550,0
|
|
20230830,162800,265509340,3550,3550,3550,3550,0
|
|
20230830,162700,265509340,3550,3550,3550,3550,0
|
|
20230830,162600,265509340,3550,3550,3550,3550,0
|
|
20230830,162500,265509340,3550,3550,3550,3550,0
|
|
20230830,162400,265509340,3550,3550,3550,3550,0
|
|
20230830,162300,265509340,3550,3550,3550,3550,0
|
|
20230830,162200,265509340,3550,3550,3550,3550,0
|
|
20230830,162100,265509340,3550,3550,3550,3550,0
|
|
20230830,162000,265509340,3550,3550,3550,3550,0
|
|
20230830,161900,265509340,3550,3550,3550,3550,0
|
|
20230830,161800,265509340,3550,3550,3550,3550,0
|
|
20230830,161700,265509340,3550,3550,3550,3550,0
|
|
20230830,161600,265509340,3550,3550,3550,3550,0
|
|
20230830,161500,265509340,3550,3550,3550,3550,0
|
|
20230830,161400,265509340,3550,3550,3550,3550,0
|
|
20230830,161300,265509340,3550,3550,3550,3550,0
|
|
20230830,161200,265509340,3550,3550,3550,3550,0
|
|
20230830,161100,265509340,3550,3550,3550,3550,0
|
|
20230830,161000,265509340,3550,3550,3550,3550,0
|
|
20230830,160900,265509340,3550,3550,3550,3550,0
|
|
20230830,160800,265509340,3550,3550,3550,3550,0
|
|
20230830,160700,265509340,3550,3550,3550,3550,0
|
|
20230830,160600,265509340,3550,3550,3550,3550,0
|
|
20230830,160500,265509340,3550,3550,3550,3550,0
|
|
20230830,160400,265509340,3550,3550,3550,3550,0
|
|
20230830,160300,265509340,3550,3550,3550,3550,0
|
|
20230830,160200,265509340,3550,3550,3550,3550,2177
|
|
20230830,160100,265509340,3550,3550,3550,3550,0
|
|
20230830,160000,265509340,3550,3550,3550,3550,0
|
|
20230830,155900,265509340,3550,3550,3550,3550,0
|
|
20230830,155800,265509340,3550,3550,3550,3550,0
|
|
20230830,155700,265509340,3550,3550,3550,3550,0
|
|
20230830,155600,265509340,3550,3550,3550,3550,0
|
|
20230830,155500,265509340,3550,3550,3550,3550,0
|
|
20230830,155400,265509340,3550,3550,3550,3550,0
|
|
20230830,155300,265509340,3550,3550,3550,3550,0
|
|
20230830,155200,265509340,3550,3550,3550,3550,0
|
|
20230830,155100,265509340,3550,3550,3550,3550,0
|
|
20230830,155000,265509340,3550,3550,3550,3550,0
|
|
20230830,154900,265509340,3550,3550,3550,3550,0
|
|
20230830,154800,265509340,3550,3550,3550,3550,0
|
|
20230830,154700,265509340,3550,3550,3550,3550,0
|
|
20230830,154600,265509340,3550,3550,3550,3550,0
|
|
20230830,154500,265509340,3550,3550,3550,3550,0
|
|
20230830,154400,265509340,3550,3550,3550,3550,0
|
|
20230830,154300,265509340,3550,3550,3550,3550,0
|
|
20230830,154200,265509340,3550,3550,3550,3550,0
|
|
20230830,154100,265509340,3550,3550,3550,3550,0
|
|
20230830,154000,265509340,3550,3550,3550,3550,0
|
|
20230830,153900,265509340,3550,3550,3550,3550,0
|
|
20230830,153800,265509340,3550,3550,3550,3550,0
|
|
20230830,153700,265509340,3550,3550,3550,3550,0
|
|
20230830,153600,265509340,3550,3550,3550,3550,0
|
|
20230830,153500,265509340,3550,3550,3550,3550,0
|
|
20230830,153400,265509340,3550,3550,3550,3550,0
|
|
20230830,153300,265509340,3550,3550,3550,3550,0
|
|
20230830,153200,265509340,3550,3550,3550,3550,2177
|
|
20230830,153100,265509340,3550,3550,3550,3550,0
|
|
20230830,153000,265509340,3550,3550,3550,3550,2177
|
|
20230830,152900,257780990,3550,3550,3550,3550,0
|
|
20230830,152800,257780990,3550,3550,3550,3550,0
|
|
20230830,152700,257780990,3550,3550,3550,3550,0
|
|
20230830,152600,257780990,3550,3550,3550,3550,0
|
|
20230830,152500,257780990,3550,3550,3550,3550,0
|
|
20230830,152400,257780990,3550,3550,3550,3550,0
|
|
20230830,152300,257780990,3550,3550,3550,3550,0
|
|
20230830,152200,257780990,3550,3550,3550,3550,0
|
|
20230830,152100,257780990,3550,3550,3550,3550,0
|
|
20230830,152000,257780990,3550,3550,3550,3550,0
|
|
20230830,151900,257780990,3550,3550,3550,3550,0
|
|
20230830,151800,257780990,3550,3550,3550,3550,2
|
|
20230830,151700,257773890,3550,3550,3550,3550,0
|
|
20230830,151600,257773890,3550,3540,3550,3535,3251
|
|
20230830,151500,246253080,3540,3540,3540,3540,710
|
|
20230830,151400,243739680,3540,3540,3540,3540,40
|
|
20230830,151300,243598080,3540,3540,3540,3540,11
|
|
20230830,151200,243559140,3540,3540,3540,3540,100
|
|
20230830,151100,243205140,3540,3540,3540,3540,377
|
|
20230830,151000,241870560,3540,3540,3540,3540,2473
|
|
20230830,150900,233116140,3540,3540,3540,3540,237
|
|
20230830,150800,232277160,3535,3535,3535,3535,1422
|
|
20230830,150700,227250390,3535,3535,3535,3535,511
|
|
20230830,150600,225444005,3535,3535,3535,3535,436
|
|
20230830,150500,223902745,3535,3545,3545,3535,2501
|
|
20230830,150400,215060175,3540,3540,3540,3540,828
|
|
20230830,150300,212129055,3540,3545,3545,3540,13430
|
|
20230830,150200,164578635,3550,3550,3550,3550,0
|
|
20230830,150100,164578635,3550,3550,3550,3550,2435
|
|
20230830,150000,155934385,3555,3555,3555,3555,2
|
|
20230830,145900,155927275,3555,3555,3555,3555,7
|
|
20230830,145800,155902390,3555,3555,3555,3555,0
|
|
20230830,145700,155902390,3555,3555,3555,3555,274
|
|
20230830,145600,154928320,3555,3555,3555,3555,0
|
|
20230830,145500,154928320,3555,3560,3560,3555,3255
|
|
20230830,145400,143356790,3560,3560,3560,3560,10
|
|
20230830,145300,143321190,3560,3560,3560,3560,2000
|
|
20230830,145200,136201190,3560,3560,3560,3560,4000
|
|
20230830,145100,121961190,3560,3560,3560,3560,0
|
|
20230830,145000,121961190,3560,3560,3560,3560,0
|
|
20230830,144900,121961190,3560,3560,3560,3560,110
|
|
20230830,144800,121569590,3560,3560,3560,3560,5
|
|
20230830,144700,121551790,3560,3560,3560,3560,0
|
|
20230830,144600,121551790,3560,3560,3560,3560,200
|
|
20230830,144500,120839790,3560,3560,3560,3560,2443
|
|
20230830,144400,112142710,3565,3565,3565,3565,0
|
|
20230830,144300,112142710,3565,3565,3565,3565,224
|
|
20230830,144200,111344150,3565,3565,3565,3565,0
|
|
20230830,144100,111344150,3565,3565,3565,3565,231
|
|
20230830,144000,110520635,3570,3570,3570,3570,224
|
|
20230830,143900,109720955,3575,3575,3575,3575,0
|
|
20230830,143800,109720955,3575,3575,3575,3575,30
|
|
20230830,143700,109613705,3575,3575,3575,3575,0
|
|
20230830,143600,109613705,3575,3575,3575,3575,3
|
|
20230830,143500,109602980,3575,3575,3575,3575,0
|
|
20230830,143400,109602980,3575,3575,3575,3575,4
|
|
20230830,143300,109588680,3575,3575,3575,3575,0
|
|
20230830,143200,109588680,3575,3575,3575,3575,20
|
|
20230830,143100,109517180,3575,3575,3575,3575,15
|
|
20230830,143000,109463555,3575,3575,3575,3575,0
|
|
20230830,142900,109463555,3575,3575,3575,3575,0
|
|
20230830,142800,109463555,3575,3575,3575,3575,0
|
|
20230830,142700,109463555,3575,3575,3575,3575,0
|
|
20230830,142600,109463555,3575,3575,3575,3575,47
|
|
20230830,142500,109295530,3575,3575,3575,3575,6
|
|
20230830,142400,109274080,3575,3575,3575,3575,6
|
|
20230830,142300,109252630,3575,3575,3575,3575,942
|
|
20230830,142200,105884980,3570,3570,3570,3570,0
|
|
20230830,142100,105884980,3570,3570,3570,3570,175
|
|
20230830,142000,105260230,3575,3575,3575,3575,1
|
|
20230830,141900,105256655,3565,3565,3565,3565,0
|
|
20230830,141800,105256655,3565,3565,3565,3565,0
|
|
20230830,141700,105256655,3565,3570,3570,3565,176
|
|
20230830,141600,104629180,3565,3565,3565,3565,0
|
|
20230830,141500,104629180,3565,3565,3565,3565,0
|
|
20230830,141400,104629180,3565,3565,3565,3565,0
|
|
20230830,141300,104629180,3565,3565,3565,3565,0
|
|
20230830,141200,104629180,3565,3565,3565,3565,0
|
|
20230830,141100,104629180,3565,3565,3565,3565,0
|
|
20230830,141000,104629180,3565,3565,3565,3565,0
|
|
20230830,140900,104629180,3565,3570,3570,3565,21
|
|
20230830,140800,104554260,3575,3575,3575,3575,0
|
|
20230830,140700,104554260,3575,3575,3575,3575,0
|
|
20230830,140600,104554260,3575,3575,3575,3575,0
|
|
20230830,140500,104554260,3575,3575,3575,3575,0
|
|
20230830,140400,104554260,3575,3575,3575,3575,0
|
|
20230830,140300,104554260,3575,3575,3575,3575,0
|
|
20230830,140200,104554260,3575,3575,3575,3575,0
|
|
20230830,140100,104554260,3575,3575,3575,3575,0
|
|
20230830,140000,104554260,3575,3575,3575,3575,16
|
|
20230830,135900,104497060,3570,3570,3570,3570,0
|
|
20230830,135800,104497060,3570,3570,3570,3570,25
|
|
20230830,135700,104407810,3570,3570,3570,3570,0
|
|
20230830,135600,104407810,3570,3570,3570,3570,38
|
|
20230830,135500,104272150,3570,3570,3570,3570,10
|
|
20230830,135400,104236450,3570,3570,3570,3570,100
|
|
20230830,135300,103879450,3570,3570,3570,3570,0
|
|
20230830,135200,103879450,3570,3570,3570,3570,0
|
|
20230830,135100,103879450,3570,3570,3570,3570,5
|
|
20230830,135000,103861600,3570,3570,3570,3570,0
|
|
20230830,134900,103861600,3570,3570,3570,3570,100
|
|
20230830,134800,103504600,3570,3570,3570,3570,2
|
|
20230830,134700,103497460,3570,3570,3570,3570,100
|
|
20230830,134600,103140460,3570,3570,3570,3570,0
|
|
20230830,134500,103140460,3570,3570,3570,3570,0
|
|
20230830,134400,103140460,3570,3570,3570,3570,0
|
|
20230830,134300,103140460,3570,3570,3570,3570,0
|
|
20230830,134200,103140460,3570,3570,3570,3570,0
|
|
20230830,134100,103140460,3570,3570,3570,3570,0
|
|
20230830,134000,103140460,3570,3570,3570,3570,0
|
|
20230830,133900,103140460,3570,3570,3570,3570,0
|
|
20230830,133800,103140460,3570,3570,3570,3570,1
|
|
20230830,133700,103136890,3570,3570,3570,3570,0
|
|
20230830,133600,103136890,3570,3570,3570,3570,5
|
|
20230830,133500,103119040,3565,3565,3565,3565,0
|
|
20230830,133400,103119040,3565,3565,3565,3565,79
|
|
20230830,133300,102837405,3570,3570,3570,3570,0
|
|
20230830,133200,102837405,3570,3570,3570,3570,21
|
|
20230830,133100,102762435,3570,3570,3570,3570,0
|
|
20230830,133000,102762435,3570,3570,3570,3570,0
|
|
20230830,132900,102762435,3570,3570,3570,3570,0
|
|
20230830,132800,102762435,3570,3570,3570,3570,0
|
|
20230830,132700,102762435,3570,3570,3570,3570,1
|
|
20230830,132600,102758865,3565,3565,3565,3565,0
|
|
20230830,132500,102758865,3565,3570,3570,3565,155
|
|
20230830,132400,102206285,3570,3570,3570,3570,0
|
|
20230830,132300,102206285,3570,3570,3570,3570,28
|
|
20230830,132200,102106325,3570,3570,3570,3570,0
|
|
20230830,132100,102106325,3570,3570,3570,3570,100
|
|
20230830,132000,101749325,3570,3570,3570,3570,5
|
|
20230830,131900,101731475,3570,3570,3570,3570,12
|
|
20230830,131800,101688635,3570,3570,3570,3570,15
|
|
20230830,131700,101635085,3570,3570,3570,3570,8
|
|
20230830,131600,101606525,3570,3570,3570,3570,3
|
|
20230830,131500,101595815,3570,3570,3570,3570,29
|
|
20230830,131400,101492285,3570,3570,3570,3570,1
|
|
20230830,131300,101488715,3570,3570,3570,3570,0
|
|
20230830,131200,101488715,3570,3570,3570,3570,0
|
|
20230830,131100,101488715,3570,3570,3570,3570,0
|
|
20230830,131000,101488715,3570,3570,3570,3570,0
|
|
20230830,130900,101488715,3570,3570,3570,3570,1
|
|
20230830,130800,101485145,3570,3570,3570,3570,10
|
|
20230830,130700,101449445,3570,3570,3570,3570,0
|
|
20230830,130600,101449445,3570,3570,3570,3570,0
|
|
20230830,130500,101449445,3570,3570,3570,3570,0
|
|
20230830,130400,101449445,3570,3565,3570,3565,10
|
|
20230830,130300,101413790,3565,3565,3565,3565,2
|
|
20230830,130200,101406660,3565,3565,3565,3565,0
|
|
20230830,130100,101406660,3565,3565,3565,3565,500
|
|
20230830,130000,99624160,3565,3565,3565,3565,28
|
|
20230830,125900,99524340,3565,3565,3565,3555,174
|
|
20230830,125800,98905200,3565,3560,3565,3560,8
|
|
20230830,125700,98876715,3560,3560,3560,3560,686
|
|
20230830,125600,96434555,3560,3560,3560,3560,17
|
|
20230830,125500,96374035,3560,3560,3560,3560,0
|
|
20230830,125400,96374035,3560,3560,3560,3560,299
|
|
20230830,125300,95309595,3560,3565,3565,3560,1890
|
|
20230830,125200,88578995,3570,3570,3570,3570,0
|
|
20230830,125100,88578995,3570,3570,3570,3570,0
|
|
20230830,125000,88578995,3570,3570,3570,3570,0
|
|
20230830,124900,88578995,3570,3570,3570,3570,0
|
|
20230830,124800,88578995,3570,3570,3570,3570,0
|
|
20230830,124700,88578995,3570,3570,3570,3570,6
|
|
20230830,124600,88557575,3570,3570,3570,3570,0
|
|
20230830,124500,88557575,3570,3570,3570,3570,0
|
|
20230830,124400,88557575,3570,3570,3570,3570,0
|
|
20230830,124300,88557575,3570,3570,3570,3570,300
|
|
20230830,124200,87486575,3570,3570,3570,3570,0
|
|
20230830,124100,87486575,3570,3570,3570,3570,0
|
|
20230830,124000,87486575,3570,3570,3570,3570,1
|
|
20230830,123900,87483005,3570,3570,3570,3570,0
|
|
20230830,123800,87483005,3570,3565,3570,3565,2
|
|
20230830,123700,87475870,3565,3565,3565,3565,0
|
|
20230830,123600,87475870,3565,3565,3565,3565,0
|
|
20230830,123500,87475870,3565,3565,3565,3565,101
|
|
20230830,123400,87115805,3570,3570,3570,3570,0
|
|
20230830,123300,87115805,3570,3570,3570,3570,1
|
|
20230830,123200,87112235,3575,3575,3575,3575,0
|
|
20230830,123100,87112235,3575,3575,3575,3575,150
|
|
20230830,123000,86575985,3565,3565,3565,3565,100
|
|
20230830,122900,86219485,3565,3565,3565,3565,287
|
|
20230830,122800,85196330,3560,3560,3560,3560,0
|
|
20230830,122700,85196330,3560,3575,3575,3560,26
|
|
20230830,122600,85103655,3575,3575,3575,3575,0
|
|
20230830,122500,85103655,3575,3575,3575,3575,0
|
|
20230830,122400,85103655,3575,3575,3575,3575,0
|
|
20230830,122300,85103655,3575,3575,3575,3575,30
|
|
20230830,122200,84996405,3575,3575,3575,3575,0
|
|
20230830,122100,84996405,3575,3565,3575,3565,501
|
|
20230830,122000,83207340,3565,3565,3565,3565,0
|
|
20230830,121900,83207340,3565,3565,3565,3565,0
|
|
20230830,121800,83207340,3565,3565,3565,3565,142
|
|
20230830,121700,82701110,3565,3565,3565,3565,209
|
|
20230830,121600,81956025,3575,3575,3575,3575,0
|
|
20230830,121500,81956025,3575,3575,3575,3575,0
|
|
20230830,121400,81956025,3575,3575,3575,3575,0
|
|
20230830,121300,81956025,3575,3575,3575,3575,13
|
|
20230830,121200,81909550,3565,3565,3565,3565,2
|
|
20230830,121100,81902420,3565,3565,3565,3565,0
|
|
20230830,121000,81902420,3565,3565,3565,3565,0
|
|
20230830,120900,81902420,3565,3565,3565,3565,10
|
|
20230830,120800,81866770,3565,3565,3565,3565,0
|
|
20230830,120700,81866770,3565,3565,3565,3565,1
|
|
20230830,120600,81863205,3565,3565,3565,3565,0
|
|
20230830,120500,81863205,3565,3565,3565,3565,0
|
|
20230830,120400,81863205,3565,3565,3565,3565,0
|
|
20230830,120300,81863205,3565,3565,3565,3565,0
|
|
20230830,120200,81863205,3565,3565,3565,3565,0
|
|
20230830,120100,81863205,3565,3570,3570,3565,25
|
|
20230830,120000,81774075,3560,3560,3560,3560,0
|
|
20230830,115900,81774075,3560,3560,3560,3560,0
|
|
20230830,115800,81774075,3560,3560,3560,3560,0
|
|
20230830,115700,81774075,3560,3560,3560,3560,200
|
|
20230830,115600,81062075,3560,3560,3560,3560,0
|
|
20230830,115500,81062075,3560,3560,3560,3560,1
|
|
20230830,115400,81058515,3560,3560,3560,3560,100
|
|
20230830,115300,80702515,3560,3560,3560,3560,0
|
|
20230830,115200,80702515,3560,3560,3560,3560,0
|
|
20230830,115100,80702515,3560,3560,3560,3560,0
|
|
20230830,115000,80702515,3560,3560,3560,3560,0
|
|
20230830,114900,80702515,3560,3560,3560,3560,30
|
|
20230830,114800,80595715,3560,3560,3560,3560,0
|
|
20230830,114700,80595715,3560,3560,3560,3560,0
|
|
20230830,114600,80595715,3560,3560,3560,3560,0
|
|
20230830,114500,80595715,3560,3560,3560,3560,0
|
|
20230830,114400,80595715,3560,3560,3560,3560,0
|
|
20230830,114300,80595715,3560,3560,3560,3560,0
|
|
20230830,114200,80595715,3560,3560,3560,3560,200
|
|
20230830,114100,79883715,3560,3560,3560,3560,0
|
|
20230830,114000,79883715,3560,3560,3560,3560,267
|
|
20230830,113900,78933195,3560,3560,3560,3560,733
|
|
20230830,113800,76323715,3560,3560,3560,3560,300
|
|
20230830,113700,75255715,3575,3575,3575,3575,0
|
|
20230830,113600,75255715,3575,3575,3575,3575,0
|
|
20230830,113500,75255715,3575,3575,3575,3575,0
|
|
20230830,113400,75255715,3575,3575,3575,3575,0
|
|
20230830,113300,75255715,3575,3575,3575,3575,0
|
|
20230830,113200,75255715,3575,3570,3575,3570,20
|
|
20230830,113100,75184275,3560,3560,3560,3560,1557
|
|
20230830,113000,69641355,3570,3570,3570,3570,0
|
|
20230830,112900,69641355,3570,3570,3570,3570,90
|
|
20230830,112800,69320055,3565,3570,3570,3565,1954
|
|
20230830,112700,62350695,3570,3570,3570,3570,0
|
|
20230830,112600,62350695,3570,3570,3570,3570,0
|
|
20230830,112500,62350695,3570,3570,3570,3570,0
|
|
20230830,112400,62350695,3570,3575,3575,3570,610
|
|
20230830,112300,60172245,3575,3575,3575,3575,0
|
|
20230830,112200,60172245,3575,3575,3575,3575,0
|
|
20230830,112100,60172245,3575,3575,3575,3575,573
|
|
20230830,112000,58123770,3575,3575,3575,3575,0
|
|
20230830,111900,58123770,3575,3575,3575,3575,0
|
|
20230830,111800,58123770,3575,3575,3575,3575,0
|
|
20230830,111700,58123770,3575,3570,3575,3570,151
|
|
20230830,111600,57583980,3570,3570,3570,3570,130
|
|
20230830,111500,57119880,3570,3570,3570,3570,12
|
|
20230830,111400,57077040,3570,3570,3570,3570,9
|
|
20230830,111300,57044910,3570,3570,3570,3570,1
|
|
20230830,111200,57041340,3570,3570,3570,3570,0
|
|
20230830,111100,57041340,3570,3570,3570,3570,7
|
|
20230830,111000,57016350,3570,3570,3570,3570,152
|
|
20230830,110900,56473710,3570,3570,3570,3570,0
|
|
20230830,110800,56473710,3570,3570,3570,3570,0
|
|
20230830,110700,56473710,3570,3570,3570,3570,0
|
|
20230830,110600,56473710,3570,3570,3570,3570,1
|
|
20230830,110500,56470140,3565,3565,3565,3565,0
|
|
20230830,110400,56470140,3565,3565,3565,3565,19
|
|
20230830,110300,56402405,3565,3570,3570,3565,21
|
|
20230830,110200,56327505,3570,3570,3570,3570,0
|
|
20230830,110100,56327505,3570,3565,3570,3565,2
|
|
20230830,110000,56320370,3570,3570,3570,3570,14
|
|
20230830,105900,56270390,3570,3570,3570,3570,36
|
|
20230830,105800,56141870,3570,3570,3570,3570,1
|
|
20230830,105700,56138300,3565,3565,3565,3565,0
|
|
20230830,105600,56138300,3565,3565,3565,3565,0
|
|
20230830,105500,56138300,3565,3565,3565,3565,29
|
|
20230830,105400,56034915,3560,3560,3560,3560,1138
|
|
20230830,105300,51983635,3565,3565,3565,3565,21
|
|
20230830,105200,51908770,3565,3565,3565,3565,8
|
|
20230830,105100,51880250,3565,3565,3565,3565,53
|
|
20230830,105000,51691305,3565,3565,3565,3565,31
|
|
20230830,104900,51580790,3565,3565,3565,3565,29
|
|
20230830,104800,51477405,3565,3565,3565,3565,25
|
|
20230830,104700,51388280,3565,3565,3565,3565,104
|
|
20230830,104600,51017520,3565,3565,3565,3565,561
|
|
20230830,104500,49017555,3570,3570,3570,3570,0
|
|
20230830,104400,49017555,3570,3575,3575,3570,1458
|
|
20230830,104300,43810520,3580,3580,3580,3580,0
|
|
20230830,104200,43810520,3580,3580,3580,3580,0
|
|
20230830,104100,43810520,3580,3580,3580,3580,1
|
|
20230830,104000,43806940,3580,3580,3580,3580,0
|
|
20230830,103900,43806940,3580,3580,3580,3580,149
|
|
20230830,103800,43273520,3575,3575,3575,3575,0
|
|
20230830,103700,43273520,3575,3570,3575,3570,44
|
|
20230830,103600,43116370,3575,3575,3575,3575,598
|
|
20230830,103500,40978520,3575,3575,3575,3575,0
|
|
20230830,103400,40978520,3575,3575,3575,3575,191
|
|
20230830,103300,40295695,3580,3580,3580,3580,0
|
|
20230830,103200,40295695,3580,3580,3580,3580,2
|
|
20230830,103100,40288535,3580,3580,3580,3580,0
|
|
20230830,103000,40288535,3580,3580,3580,3580,1
|
|
20230830,102900,40284955,3575,3575,3575,3575,120
|
|
20230830,102800,39855955,3575,3575,3575,3575,201
|
|
20230830,102700,39137380,3575,3575,3575,3575,195
|
|
20230830,102600,38440255,3580,3580,3580,3580,0
|
|
20230830,102500,38440255,3580,3580,3580,3580,22
|
|
20230830,102400,38361495,3580,3580,3580,3580,50
|
|
20230830,102300,38182495,3580,3580,3580,3580,25
|
|
20230830,102200,38092995,3580,3580,3580,3580,161
|
|
20230830,102100,37516615,3580,3580,3580,3580,0
|
|
20230830,102000,37516615,3580,3580,3580,3580,0
|
|
20230830,101900,37516615,3580,3580,3580,3580,0
|
|
20230830,101800,37516615,3580,3580,3580,3580,0
|
|
20230830,101700,37516615,3580,3580,3580,3580,0
|
|
20230830,101600,37516615,3580,3580,3580,3580,0
|
|
20230830,101500,37516615,3580,3580,3580,3580,300
|
|
20230830,101400,36442615,3580,3580,3580,3580,310
|
|
20230830,101300,35332815,3580,3580,3580,3580,0
|
|
20230830,101200,35332815,3580,3580,3580,3580,0
|
|
20230830,101100,35332815,3580,3580,3580,3580,0
|
|
20230830,101000,35332815,3580,3580,3580,3580,0
|
|
20230830,100900,35332815,3580,3580,3580,3580,0
|
|
20230830,100800,35332815,3580,3580,3580,3580,0
|
|
20230830,100700,35332815,3580,3580,3580,3580,40
|
|
20230830,100600,35189615,3580,3580,3580,3580,0
|
|
20230830,100500,35189615,3580,3580,3580,3580,0
|
|
20230830,100400,35189615,3580,3580,3580,3580,0
|
|
20230830,100300,35189615,3580,3580,3580,3580,92
|
|
20230830,100200,34860255,3585,3585,3585,3585,246
|
|
20230830,100100,33978345,3585,3580,3585,3580,30
|
|
20230830,100000,33870845,3580,3580,3580,3580,10
|
|
20230830,095900,33835045,3580,3580,3580,3580,50
|
|
20230830,095800,33656045,3580,3580,3585,3580,327
|
|
20230830,095700,32484665,3580,3580,3580,3580,353
|
|
20230830,095600,31220925,3580,3580,3580,3580,188
|
|
20230830,095500,30547885,3580,3580,3580,3580,38
|
|
20230830,095400,30411845,3580,3570,3580,3570,2
|
|
20230830,095300,30404695,3570,3570,3570,3570,0
|
|
20230830,095200,30404695,3570,3580,3580,3570,859
|
|
20230830,095100,27334030,3585,3585,3585,3585,0
|
|
20230830,095000,27334030,3585,3585,3585,3585,273
|
|
20230830,094900,26355325,3580,3580,3580,3580,0
|
|
20230830,094800,26355325,3580,3580,3580,3580,8
|
|
20230830,094700,26326685,3580,3580,3580,3580,50
|
|
20230830,094600,26147685,3580,3580,3580,3580,165
|
|
20230830,094500,25556985,3585,3585,3585,3585,10
|
|
20230830,094400,25521135,3585,3585,3585,3585,80
|
|
20230830,094300,25234335,3585,3585,3585,3585,0
|
|
20230830,094200,25234335,3585,3585,3585,3585,2
|
|
20230830,094100,25227165,3585,3585,3585,3585,10
|
|
20230830,094000,25191315,3580,3585,3585,3580,30
|
|
20230830,093900,25083865,3590,3590,3590,3590,11
|
|
20230830,093800,25044375,3590,3590,3590,3590,0
|
|
20230830,093700,25044375,3590,3590,3590,3590,2
|
|
20230830,093600,25037195,3590,3590,3590,3590,1
|
|
20230830,093500,25033605,3590,3590,3590,3590,0
|
|
20230830,093400,25033605,3590,3590,3590,3590,0
|
|
20230830,093300,25033605,3590,3590,3590,3590,4
|
|
20230830,093200,25019245,3590,3590,3590,3590,11
|
|
20230830,093100,24979755,3595,3595,3595,3595,1
|
|
20230830,093000,24976160,3595,3595,3595,3595,100
|
|
20230830,092900,24616660,3595,3590,3595,3590,102
|
|
20230830,092800,24250400,3595,3585,3595,3585,1000
|
|
20230830,092700,20658335,3585,3585,3585,3585,27
|
|
20230830,092600,20561540,3585,3590,3590,3585,13
|
|
20230830,092500,20514875,3590,3590,3590,3590,0
|
|
20230830,092400,20514875,3590,3590,3590,3590,0
|
|
20230830,092300,20514875,3590,3590,3590,3590,0
|
|
20230830,092200,20514875,3590,3590,3590,3590,0
|
|
20230830,092100,20514875,3590,3590,3590,3590,0
|
|
20230830,092000,20514875,3590,3590,3590,3590,0
|
|
20230830,091900,20514875,3590,3585,3590,3585,20
|
|
20230830,091800,20443090,3595,3595,3595,3595,0
|
|
20230830,091700,20443090,3595,3595,3595,3595,0
|
|
20230830,091600,20443090,3595,3595,3595,3595,0
|
|
20230830,091500,20443090,3595,3595,3595,3595,0
|
|
20230830,091400,20443090,3595,3590,3595,3590,33
|
|
20230830,091300,20324615,3570,3570,3570,3570,70
|
|
20230830,091200,20074715,3560,3560,3560,3560,0
|
|
20230830,091100,20074715,3560,3575,3575,3560,487
|
|
20230830,091000,18338595,3570,3575,3590,3560,780
|
|
20230830,090900,15557005,3560,3560,3560,3560,0
|
|
20230830,090800,15557005,3560,3560,3575,3560,172
|
|
20230830,090700,14942715,3560,3565,3565,3560,561
|
|
20230830,090600,12945045,3575,3575,3575,3560,211
|
|
20230830,090500,12190960,3575,3575,3575,3575,232
|
|
20230830,090400,11361560,3575,3575,3575,3575,0
|
|
20230830,090300,11361560,3575,3595,3595,3575,129
|
|
20230830,090200,10899385,3595,3580,3595,3575,446
|
|
20230830,090100,9304490,3580,3590,3590,3580,2263
|
|
20230830,090000,1188455,3590,3605,3605,3590,330
|