687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202400,516964155,3160,3160,3160,3160,3012
|
|
20230829,202300,516964155,3160,3160,3160,3160,0
|
|
20230829,202200,516964155,3160,3160,3160,3160,0
|
|
20230829,202100,516964155,3160,3160,3160,3160,0
|
|
20230829,202000,516964155,3160,3160,3160,3160,0
|
|
20230829,201900,516964155,3160,3160,3160,3160,0
|
|
20230829,201800,516964155,3160,3160,3160,3160,0
|
|
20230829,201700,516964155,3160,3160,3160,3160,0
|
|
20230829,201600,516964155,3160,3160,3160,3160,0
|
|
20230829,201500,516964155,3160,3160,3160,3160,0
|
|
20230829,201400,516964155,3160,3160,3160,3160,0
|
|
20230829,201300,516964155,3160,3160,3160,3160,0
|
|
20230829,201200,516964155,3160,3160,3160,3160,0
|
|
20230829,201100,516964155,3160,3160,3160,3160,0
|
|
20230829,201000,516964155,3160,3160,3160,3160,0
|
|
20230829,200900,516964155,3160,3160,3160,3160,0
|
|
20230829,200800,516964155,3160,3160,3160,3160,0
|
|
20230829,200700,516964155,3160,3160,3160,3160,0
|
|
20230829,200600,516964155,3160,3160,3160,3160,0
|
|
20230829,200500,516964155,3160,3160,3160,3160,0
|
|
20230829,200400,516964155,3160,3160,3160,3160,0
|
|
20230829,200300,516964155,3160,3160,3160,3160,0
|
|
20230829,200200,516964155,3160,3160,3160,3160,0
|
|
20230829,200100,516964155,3160,3160,3160,3160,0
|
|
20230829,200000,516964155,3160,3160,3160,3160,0
|
|
20230829,195900,516964155,3160,3160,3160,3160,0
|
|
20230829,195800,516964155,3160,3160,3160,3160,0
|
|
20230829,195700,516964155,3160,3160,3160,3160,0
|
|
20230829,195600,516964155,3160,3160,3160,3160,0
|
|
20230829,195500,516964155,3160,3160,3160,3160,0
|
|
20230829,195400,516964155,3160,3160,3160,3160,3012
|
|
20230829,195300,516964155,3160,3160,3160,3160,0
|
|
20230829,195200,516964155,3160,3160,3160,3160,0
|
|
20230829,195100,516964155,3160,3160,3160,3160,0
|
|
20230829,195000,516964155,3160,3160,3160,3160,0
|
|
20230829,194900,516964155,3160,3160,3160,3160,0
|
|
20230829,194800,516964155,3160,3160,3160,3160,0
|
|
20230829,194700,516964155,3160,3160,3160,3160,0
|
|
20230829,194600,516964155,3160,3160,3160,3160,0
|
|
20230829,194500,516964155,3160,3160,3160,3160,0
|
|
20230829,194400,516964155,3160,3160,3160,3160,0
|
|
20230829,194300,516964155,3160,3160,3160,3160,0
|
|
20230829,194200,516964155,3160,3160,3160,3160,0
|
|
20230829,194100,516964155,3160,3160,3160,3160,0
|
|
20230829,194000,516964155,3160,3160,3160,3160,0
|
|
20230829,193900,516964155,3160,3160,3160,3160,0
|
|
20230829,193800,516964155,3160,3160,3160,3160,0
|
|
20230829,193700,516964155,3160,3160,3160,3160,0
|
|
20230829,193600,516964155,3160,3160,3160,3160,0
|
|
20230829,193500,516964155,3160,3160,3160,3160,0
|
|
20230829,193400,516964155,3160,3160,3160,3160,0
|
|
20230829,193300,516964155,3160,3160,3160,3160,0
|
|
20230829,193200,516964155,3160,3160,3160,3160,0
|
|
20230829,193100,516964155,3160,3160,3160,3160,0
|
|
20230829,193000,516964155,3160,3160,3160,3160,0
|
|
20230829,192900,516964155,3160,3160,3160,3160,0
|
|
20230829,192800,516964155,3160,3160,3160,3160,0
|
|
20230829,192700,516964155,3160,3160,3160,3160,0
|
|
20230829,192600,516964155,3160,3160,3160,3160,0
|
|
20230829,192500,516964155,3160,3160,3160,3160,0
|
|
20230829,192400,516964155,3160,3160,3160,3160,3012
|
|
20230829,192300,516964155,3160,3160,3160,3160,0
|
|
20230829,192200,516964155,3160,3160,3160,3160,0
|
|
20230829,192100,516964155,3160,3160,3160,3160,0
|
|
20230829,192000,516964155,3160,3160,3160,3160,0
|
|
20230829,191900,516964155,3160,3160,3160,3160,0
|
|
20230829,191800,516964155,3160,3160,3160,3160,0
|
|
20230829,191700,516964155,3160,3160,3160,3160,0
|
|
20230829,191600,516964155,3160,3160,3160,3160,0
|
|
20230829,191500,516964155,3160,3160,3160,3160,0
|
|
20230829,191400,516964155,3160,3160,3160,3160,0
|
|
20230829,191300,516964155,3160,3160,3160,3160,0
|
|
20230829,191200,516964155,3160,3160,3160,3160,0
|
|
20230829,191100,516964155,3160,3160,3160,3160,0
|
|
20230829,191000,516964155,3160,3160,3160,3160,0
|
|
20230829,190900,516964155,3160,3160,3160,3160,0
|
|
20230829,190800,516964155,3160,3160,3160,3160,0
|
|
20230829,190700,516964155,3160,3160,3160,3160,0
|
|
20230829,190600,516964155,3160,3160,3160,3160,0
|
|
20230829,190500,516964155,3160,3160,3160,3160,0
|
|
20230829,190400,516964155,3160,3160,3160,3160,0
|
|
20230829,190300,516964155,3160,3160,3160,3160,0
|
|
20230829,190200,516964155,3160,3160,3160,3160,0
|
|
20230829,190100,516964155,3160,3160,3160,3160,0
|
|
20230829,190000,516964155,3160,3160,3160,3160,0
|
|
20230829,185900,516964155,3160,3160,3160,3160,0
|
|
20230829,185800,516964155,3160,3160,3160,3160,0
|
|
20230829,185700,516964155,3160,3160,3160,3160,0
|
|
20230829,185600,516964155,3160,3160,3160,3160,0
|
|
20230829,185500,516964155,3160,3160,3160,3160,0
|
|
20230829,185400,516964155,3160,3160,3160,3160,3012
|
|
20230829,185300,516964155,3160,3160,3160,3160,0
|
|
20230829,185200,516964155,3160,3160,3160,3160,0
|
|
20230829,185100,516964155,3160,3160,3160,3160,0
|
|
20230829,185000,516964155,3160,3160,3160,3160,0
|
|
20230829,184900,516964155,3160,3160,3160,3160,0
|
|
20230829,184800,516964155,3160,3160,3160,3160,0
|
|
20230829,184700,516964155,3160,3160,3160,3160,0
|
|
20230829,184600,516964155,3160,3160,3160,3160,0
|
|
20230829,184500,516964155,3160,3160,3160,3160,0
|
|
20230829,184400,516964155,3160,3160,3160,3160,0
|
|
20230829,184300,516964155,3160,3160,3160,3160,0
|
|
20230829,184200,516964155,3160,3160,3160,3160,0
|
|
20230829,184100,516964155,3160,3160,3160,3160,0
|
|
20230829,184000,516964155,3160,3160,3160,3160,0
|
|
20230829,183900,516964155,3160,3160,3160,3160,0
|
|
20230829,183800,516964155,3160,3160,3160,3160,0
|
|
20230829,183700,516964155,3160,3160,3160,3160,0
|
|
20230829,183600,516964155,3160,3160,3160,3160,0
|
|
20230829,183500,516964155,3160,3160,3160,3160,0
|
|
20230829,183400,516964155,3160,3160,3160,3160,0
|
|
20230829,183300,516964155,3160,3160,3160,3160,0
|
|
20230829,183200,516964155,3160,3160,3160,3160,0
|
|
20230829,183100,516964155,3160,3160,3160,3160,0
|
|
20230829,183000,516964155,3160,3160,3160,3160,0
|
|
20230829,182900,516964155,3160,3160,3160,3160,0
|
|
20230829,182800,516964155,3160,3160,3160,3160,0
|
|
20230829,182700,516964155,3160,3160,3160,3160,0
|
|
20230829,182600,516964155,3160,3160,3160,3160,0
|
|
20230829,182500,516964155,3160,3160,3160,3160,0
|
|
20230829,182400,516964155,3160,3160,3160,3160,3012
|
|
20230829,182300,516964155,3160,3160,3160,3160,0
|
|
20230829,182200,516964155,3160,3160,3160,3160,0
|
|
20230829,182100,516964155,3160,3160,3160,3160,0
|
|
20230829,182000,516964155,3160,3160,3160,3160,0
|
|
20230829,181900,516964155,3160,3160,3160,3160,0
|
|
20230829,181800,516964155,3160,3160,3160,3160,0
|
|
20230829,181700,516964155,3160,3160,3160,3160,0
|
|
20230829,181600,516964155,3160,3160,3160,3160,0
|
|
20230829,181500,516964155,3160,3160,3160,3160,0
|
|
20230829,181400,516964155,3160,3160,3160,3160,0
|
|
20230829,181300,516964155,3160,3160,3160,3160,0
|
|
20230829,181200,516964155,3160,3160,3160,3160,0
|
|
20230829,181100,516964155,3160,3160,3160,3160,0
|
|
20230829,181000,516964155,3160,3160,3160,3160,0
|
|
20230829,180900,516964155,3160,3160,3160,3160,0
|
|
20230829,180800,516964155,3160,3160,3160,3160,0
|
|
20230829,180700,516964155,3160,3160,3160,3160,0
|
|
20230829,180600,516964155,3160,3160,3160,3160,0
|
|
20230829,180500,516964155,3160,3160,3160,3160,0
|
|
20230829,180400,516964155,3160,3160,3160,3160,0
|
|
20230829,180300,516964155,3160,3160,3160,3160,0
|
|
20230829,180200,516964155,3160,3160,3160,3160,0
|
|
20230829,180100,516964155,3160,3160,3160,3160,0
|
|
20230829,180000,516964155,3160,3160,3160,3160,0
|
|
20230829,175900,516964155,3160,3160,3160,3160,0
|
|
20230829,175800,516964155,3160,3160,3160,3160,0
|
|
20230829,175700,516964155,3160,3160,3160,3160,0
|
|
20230829,175600,516964155,3160,3160,3160,3160,0
|
|
20230829,175500,516964155,3160,3160,3160,3160,0
|
|
20230829,175400,516964155,3160,3160,3160,3160,3012
|
|
20230829,175300,516964155,3160,3160,3160,3160,0
|
|
20230829,175200,516964155,3160,3160,3160,3160,0
|
|
20230829,175100,516964155,3160,3160,3160,3160,0
|
|
20230829,175000,516964155,3160,3160,3160,3160,0
|
|
20230829,174900,516964155,3160,3160,3160,3160,0
|
|
20230829,174800,516964155,3160,3160,3160,3160,0
|
|
20230829,174700,516964155,3160,3160,3160,3160,0
|
|
20230829,174600,516964155,3160,3160,3160,3160,0
|
|
20230829,174500,516964155,3160,3160,3160,3160,0
|
|
20230829,174400,516964155,3160,3160,3160,3160,0
|
|
20230829,174300,516964155,3160,3160,3160,3160,0
|
|
20230829,174200,516964155,3160,3160,3160,3160,0
|
|
20230829,174100,516964155,3160,3160,3160,3160,0
|
|
20230829,174000,516964155,3160,3160,3160,3160,0
|
|
20230829,173900,516964155,3160,3160,3160,3160,0
|
|
20230829,173800,516964155,3160,3160,3160,3160,0
|
|
20230829,173700,516964155,3160,3160,3160,3160,0
|
|
20230829,173600,516964155,3160,3160,3160,3160,0
|
|
20230829,173500,516964155,3160,3160,3160,3160,0
|
|
20230829,173400,516964155,3160,3160,3160,3160,0
|
|
20230829,173300,516964155,3160,3160,3160,3160,0
|
|
20230829,173200,516964155,3160,3160,3160,3160,0
|
|
20230829,173100,516964155,3160,3160,3160,3160,0
|
|
20230829,173000,516964155,3160,3160,3160,3160,0
|
|
20230829,172900,516964155,3160,3160,3160,3160,0
|
|
20230829,172800,516964155,3160,3160,3160,3160,0
|
|
20230829,172700,516964155,3160,3160,3160,3160,0
|
|
20230829,172600,516964155,3160,3160,3160,3160,0
|
|
20230829,172500,516964155,3160,3160,3160,3160,0
|
|
20230829,172400,516964155,3160,3160,3160,3160,3012
|
|
20230829,172300,516964155,3160,3160,3160,3160,0
|
|
20230829,172200,516964155,3160,3160,3160,3160,0
|
|
20230829,172100,516964155,3160,3160,3160,3160,0
|
|
20230829,172000,516964155,3160,3160,3160,3160,0
|
|
20230829,171900,516964155,3160,3160,3160,3160,0
|
|
20230829,171800,516964155,3160,3160,3160,3160,0
|
|
20230829,171700,516964155,3160,3160,3160,3160,0
|
|
20230829,171600,516964155,3160,3160,3160,3160,0
|
|
20230829,171500,516964155,3160,3160,3160,3160,0
|
|
20230829,171400,516964155,3160,3160,3160,3160,0
|
|
20230829,171300,516964155,3160,3160,3160,3160,0
|
|
20230829,171200,516964155,3160,3160,3160,3160,0
|
|
20230829,171100,516964155,3160,3160,3160,3160,0
|
|
20230829,171000,516964155,3160,3160,3160,3160,0
|
|
20230829,170900,516964155,3160,3160,3160,3160,0
|
|
20230829,170800,516964155,3160,3160,3160,3160,0
|
|
20230829,170700,516964155,3160,3160,3160,3160,0
|
|
20230829,170600,516964155,3160,3160,3160,3160,0
|
|
20230829,170500,516964155,3160,3160,3160,3160,0
|
|
20230829,170400,516964155,3160,3160,3160,3160,0
|
|
20230829,170300,516964155,3160,3160,3160,3160,0
|
|
20230829,170200,516964155,3160,3160,3160,3160,0
|
|
20230829,170100,516964155,3160,3160,3160,3160,0
|
|
20230829,170000,516964155,3160,3160,3160,3160,0
|
|
20230829,165900,516964155,3160,3160,3160,3160,0
|
|
20230829,165800,516964155,3160,3160,3160,3160,0
|
|
20230829,165700,516964155,3160,3160,3160,3160,0
|
|
20230829,165600,516964155,3160,3160,3160,3160,0
|
|
20230829,165500,516964155,3160,3160,3160,3160,0
|
|
20230829,165400,516964155,3160,3160,3160,3160,3012
|
|
20230829,165300,516964155,3160,3160,3160,3160,0
|
|
20230829,165200,516964155,3160,3160,3160,3160,0
|
|
20230829,165100,516964155,3160,3160,3160,3160,0
|
|
20230829,165000,516964155,3160,3160,3160,3160,0
|
|
20230829,164900,516964155,3160,3160,3160,3160,0
|
|
20230829,164800,516964155,3160,3160,3160,3160,0
|
|
20230829,164700,516964155,3160,3160,3160,3160,0
|
|
20230829,164600,516964155,3160,3160,3160,3160,0
|
|
20230829,164500,516964155,3160,3160,3160,3160,0
|
|
20230829,164400,516964155,3160,3160,3160,3160,0
|
|
20230829,164300,516964155,3160,3160,3160,3160,0
|
|
20230829,164200,516964155,3160,3160,3160,3160,0
|
|
20230829,164100,516964155,3160,3160,3160,3160,0
|
|
20230829,164000,516964155,3160,3160,3160,3160,0
|
|
20230829,163900,516964155,3160,3160,3160,3160,0
|
|
20230829,163800,516964155,3160,3160,3160,3160,0
|
|
20230829,163700,516964155,3160,3160,3160,3160,0
|
|
20230829,163600,516964155,3160,3160,3160,3160,0
|
|
20230829,163500,516964155,3160,3160,3160,3160,0
|
|
20230829,163400,516964155,3160,3160,3160,3160,0
|
|
20230829,163300,516964155,3160,3160,3160,3160,0
|
|
20230829,163200,516964155,3160,3160,3160,3160,0
|
|
20230829,163100,516964155,3160,3160,3160,3160,0
|
|
20230829,163000,516964155,3160,3160,3160,3160,0
|
|
20230829,162900,516964155,3160,3160,3160,3160,0
|
|
20230829,162800,516964155,3160,3160,3160,3160,0
|
|
20230829,162700,516964155,3160,3160,3160,3160,0
|
|
20230829,162600,516964155,3160,3160,3160,3160,0
|
|
20230829,162500,516964155,3160,3160,3160,3160,0
|
|
20230829,162400,516964155,3160,3160,3160,3160,3012
|
|
20230829,162300,516964155,3160,3160,3160,3160,0
|
|
20230829,162200,516964155,3160,3160,3160,3160,0
|
|
20230829,162100,516964155,3160,3160,3160,3160,0
|
|
20230829,162000,516964155,3160,3160,3160,3160,0
|
|
20230829,161900,516964155,3160,3160,3160,3160,0
|
|
20230829,161800,516964155,3160,3160,3160,3160,0
|
|
20230829,161700,516964155,3160,3160,3160,3160,0
|
|
20230829,161600,516964155,3160,3160,3160,3160,0
|
|
20230829,161500,516964155,3160,3160,3160,3160,0
|
|
20230829,161400,516964155,3160,3160,3160,3160,0
|
|
20230829,161300,516964155,3160,3160,3160,3160,0
|
|
20230829,161200,516964155,3160,3160,3160,3160,0
|
|
20230829,161100,516964155,3160,3160,3160,3160,0
|
|
20230829,161000,516964155,3160,3160,3160,3160,0
|
|
20230829,160900,516964155,3160,3160,3160,3160,0
|
|
20230829,160800,516964155,3160,3160,3160,3160,0
|
|
20230829,160700,516964155,3160,3160,3160,3160,0
|
|
20230829,160600,516964155,3160,3160,3160,3160,0
|
|
20230829,160500,516964155,3160,3160,3160,3160,0
|
|
20230829,160400,516964155,3160,3160,3160,3160,0
|
|
20230829,160300,516964155,3160,3160,3160,3160,0
|
|
20230829,160200,516964155,3160,3160,3160,3160,0
|
|
20230829,160100,516964155,3160,3160,3160,3160,0
|
|
20230829,160000,516964155,3160,3160,3160,3160,0
|
|
20230829,155900,516964155,3160,3160,3160,3160,0
|
|
20230829,155800,516964155,3160,3160,3160,3160,0
|
|
20230829,155700,516964155,3160,3160,3160,3160,0
|
|
20230829,155600,516964155,3160,3160,3160,3160,0
|
|
20230829,155500,516964155,3160,3160,3160,3160,0
|
|
20230829,155400,516964155,3160,3160,3160,3160,3012
|
|
20230829,155300,516964155,3160,3160,3160,3160,0
|
|
20230829,155200,516964155,3160,3160,3160,3160,0
|
|
20230829,155100,516964155,3160,3160,3160,3160,0
|
|
20230829,155000,516964155,3160,3160,3160,3160,0
|
|
20230829,154900,516964155,3160,3160,3160,3160,0
|
|
20230829,154800,516964155,3160,3160,3160,3160,0
|
|
20230829,154700,516964155,3160,3160,3160,3160,0
|
|
20230829,154600,516964155,3160,3160,3160,3160,0
|
|
20230829,154500,516964155,3160,3160,3160,3160,0
|
|
20230829,154400,516964155,3160,3160,3160,3160,0
|
|
20230829,154300,516964155,3160,3160,3160,3160,0
|
|
20230829,154200,516964155,3160,3160,3160,3160,0
|
|
20230829,154100,516964155,3160,3160,3160,3160,0
|
|
20230829,154000,516964155,3160,3160,3160,3160,0
|
|
20230829,153900,516964155,3160,3160,3160,3160,0
|
|
20230829,153800,516964155,3160,3160,3160,3160,0
|
|
20230829,153700,516964155,3160,3160,3160,3160,0
|
|
20230829,153600,516964155,3160,3160,3160,3160,0
|
|
20230829,153500,516964155,3160,3160,3160,3160,0
|
|
20230829,153400,516964155,3160,3160,3160,3160,0
|
|
20230829,153300,516964155,3160,3160,3160,3160,0
|
|
20230829,153200,516964155,3160,3160,3160,3160,0
|
|
20230829,153100,516964155,3160,3160,3160,3160,0
|
|
20230829,153000,516964155,3160,3160,3160,3160,3012
|
|
20230829,152900,507446235,3185,3185,3185,3185,0
|
|
20230829,152800,507446235,3185,3185,3185,3185,0
|
|
20230829,152700,507446235,3185,3185,3185,3185,0
|
|
20230829,152600,507446235,3185,3185,3185,3185,0
|
|
20230829,152500,507446235,3185,3185,3185,3185,0
|
|
20230829,152400,507446235,3185,3185,3185,3185,0
|
|
20230829,152300,507446235,3185,3185,3185,3185,0
|
|
20230829,152200,507446235,3185,3185,3185,3185,0
|
|
20230829,152100,507446235,3185,3185,3185,3185,0
|
|
20230829,152000,507446235,3185,3185,3185,3185,0
|
|
20230829,151900,507446235,3185,3170,3185,3170,274
|
|
20230829,151800,506577440,3175,3180,3180,3175,41
|
|
20230829,151700,506447115,3180,3180,3180,3180,0
|
|
20230829,151600,506447115,3180,3170,3180,3170,1115
|
|
20230829,151500,502912475,3180,3175,3180,3170,751
|
|
20230829,151400,500531790,3180,3175,3180,3170,71
|
|
20230829,151300,500306705,3185,3185,3185,3185,1
|
|
20230829,151200,500303520,3170,3175,3175,3170,815
|
|
20230829,151100,497719200,3175,3175,3180,3175,346
|
|
20230829,151000,496620330,3180,3185,3185,3175,553
|
|
20230829,150900,494861360,3185,3185,3185,3185,0
|
|
20230829,150800,494861360,3185,3185,3185,3185,0
|
|
20230829,150700,494861360,3185,3185,3185,3185,0
|
|
20230829,150600,494861360,3185,3185,3185,3185,1
|
|
20230829,150500,494858175,3190,3180,3190,3180,264
|
|
20230829,150400,494018645,3180,3180,3180,3180,200
|
|
20230829,150300,493382645,3190,3185,3190,3175,506
|
|
20230829,150200,491772795,3190,3190,3190,3190,10
|
|
20230829,150100,491740895,3190,3190,3190,3190,0
|
|
20230829,150000,491740895,3190,3190,3190,3190,2
|
|
20230829,145900,491734515,3185,3185,3185,3185,0
|
|
20230829,145800,491734515,3185,3185,3185,3185,200
|
|
20230829,145700,491097515,3190,3190,3190,3190,361
|
|
20230829,145600,489945925,3190,3185,3190,3185,1221
|
|
20230829,145500,486053810,3180,3185,3185,3180,1069
|
|
20230829,145400,482653675,3185,3185,3185,3185,293
|
|
20230829,145300,481720470,3190,3190,3190,3190,0
|
|
20230829,145200,481720470,3190,3190,3190,3190,0
|
|
20230829,145100,481720470,3190,3190,3190,3190,1
|
|
20230829,145000,481717280,3185,3190,3190,3185,1436
|
|
20230829,144900,477138940,3190,3195,3195,3190,704
|
|
20230829,144800,474892160,3190,3190,3190,3190,113
|
|
20230829,144700,474531690,3190,3190,3190,3190,0
|
|
20230829,144600,474531690,3190,3195,3195,3190,521
|
|
20230829,144500,472869695,3190,3190,3190,3190,93
|
|
20230829,144400,472573025,3195,3195,3195,3195,10
|
|
20230829,144300,472541075,3195,3195,3195,3195,20
|
|
20230829,144200,472477175,3195,3195,3195,3195,8
|
|
20230829,144100,472451615,3200,3200,3200,3200,0
|
|
20230829,144000,472451615,3200,3200,3200,3200,0
|
|
20230829,143900,472451615,3200,3200,3200,3200,0
|
|
20230829,143800,472451615,3200,3200,3200,3200,82
|
|
20230829,143700,472189215,3200,3200,3200,3200,918
|
|
20230829,143600,469251615,3200,3200,3200,3200,0
|
|
20230829,143500,469251615,3200,3200,3200,3200,1003
|
|
20230829,143400,466042015,3185,3185,3185,3185,0
|
|
20230829,143300,466042015,3185,3195,3200,3185,2725
|
|
20230829,143200,457361755,3200,3200,3200,3200,1
|
|
20230829,143100,457358555,3205,3205,3205,3205,0
|
|
20230829,143000,457358555,3205,3205,3205,3205,0
|
|
20230829,142900,457358555,3205,3205,3205,3205,0
|
|
20230829,142800,457358555,3205,3190,3205,3190,4109
|
|
20230829,142700,444229815,3190,3190,3190,3190,0
|
|
20230829,142600,444229815,3190,3190,3190,3190,4
|
|
20230829,142500,444217055,3190,3190,3190,3190,0
|
|
20230829,142400,444217055,3190,3190,3190,3190,0
|
|
20230829,142300,444217055,3190,3190,3190,3190,0
|
|
20230829,142200,444217055,3190,3190,3190,3190,0
|
|
20230829,142100,444217055,3190,3190,3190,3190,0
|
|
20230829,142000,444217055,3190,3190,3190,3190,20
|
|
20230829,141900,444153255,3190,3190,3190,3190,37
|
|
20230829,141800,444035225,3190,3190,3190,3190,39
|
|
20230829,141700,443910815,3190,3190,3190,3190,0
|
|
20230829,141600,443910815,3190,3190,3190,3190,0
|
|
20230829,141500,443910815,3190,3190,3190,3190,0
|
|
20230829,141400,443910815,3190,3190,3190,3190,0
|
|
20230829,141300,443910815,3190,3190,3190,3190,1
|
|
20230829,141200,443907625,3175,3190,3190,3175,541
|
|
20230829,141100,442189200,3190,3190,3190,3190,0
|
|
20230829,141000,442189200,3190,3180,3190,3170,10241
|
|
20230829,140900,409706705,3190,3190,3190,3190,13
|
|
20230829,140800,409665235,3195,3195,3195,3195,0
|
|
20230829,140700,409665235,3195,3195,3195,3195,1
|
|
20230829,140600,409662040,3195,3195,3195,3195,42
|
|
20230829,140500,409527850,3195,3195,3195,3195,0
|
|
20230829,140400,409527850,3195,3190,3195,3190,504
|
|
20230829,140300,407920085,3185,3185,3185,3185,120
|
|
20230829,140200,407537885,3180,3180,3180,3180,0
|
|
20230829,140100,407537885,3180,3180,3180,3180,155
|
|
20230829,140000,407044985,3190,3190,3190,3190,1
|
|
20230829,135900,407041795,3180,3180,3180,3180,0
|
|
20230829,135800,407041795,3180,3180,3180,3180,450
|
|
20230829,135700,405610795,3195,3195,3195,3195,1
|
|
20230829,135600,405607600,3185,3185,3185,3185,0
|
|
20230829,135500,405607600,3185,3185,3185,3185,530
|
|
20230829,135400,403919550,3195,3195,3195,3195,0
|
|
20230829,135300,403919550,3195,3195,3195,3195,0
|
|
20230829,135200,403919550,3195,3195,3195,3195,0
|
|
20230829,135100,403919550,3195,3195,3195,3195,0
|
|
20230829,135000,403919550,3195,3190,3195,3190,7
|
|
20230829,134900,403897215,3175,3195,3195,3175,162
|
|
20230829,134800,403382395,3195,3195,3195,3195,2
|
|
20230829,134700,403376005,3200,3200,3200,3200,1
|
|
20230829,134600,403372805,3200,3200,3200,3200,54
|
|
20230829,134500,403200005,3200,3185,3200,3185,2938
|
|
20230829,134400,393818520,3180,3185,3185,3180,857
|
|
20230829,134300,391091975,3190,3190,3190,3190,32
|
|
20230829,134200,390989895,3185,3190,3190,3185,19
|
|
20230829,134100,390929290,3190,3190,3190,3190,0
|
|
20230829,134000,390929290,3190,3190,3190,3190,0
|
|
20230829,133900,390929290,3190,3190,3190,3190,0
|
|
20230829,133800,390929290,3190,3190,3190,3190,0
|
|
20230829,133700,390929290,3190,3190,3190,3190,0
|
|
20230829,133600,390929290,3190,3190,3190,3190,0
|
|
20230829,133500,390929290,3190,3185,3190,3185,956
|
|
20230829,133400,387879900,3190,3190,3190,3190,10
|
|
20230829,133300,387848000,3190,3190,3190,3190,37
|
|
20230829,133200,387729970,3190,3190,3190,3190,0
|
|
20230829,133100,387729970,3190,3180,3190,3175,13001
|
|
20230829,133000,346440320,3190,3190,3190,3190,97
|
|
20230829,132900,346130890,3190,3190,3190,3190,0
|
|
20230829,132800,346130890,3190,3190,3190,3190,1
|
|
20230829,132700,346127700,3180,3180,3180,3180,314
|
|
20230829,132600,345129180,3185,3185,3185,3185,0
|
|
20230829,132500,345129180,3185,3185,3185,3185,100
|
|
20230829,132400,344810680,3185,3185,3185,3185,0
|
|
20230829,132300,344810680,3185,3185,3185,3185,19
|
|
20230829,132200,344750165,3190,3190,3190,3190,0
|
|
20230829,132100,344750165,3190,3190,3190,3190,39
|
|
20230829,132000,344625755,3190,3190,3190,3190,0
|
|
20230829,131900,344625755,3190,3190,3190,3190,0
|
|
20230829,131800,344625755,3190,3190,3190,3190,0
|
|
20230829,131700,344625755,3190,3190,3190,3190,1200
|
|
20230829,131600,340797755,3195,3195,3195,3195,0
|
|
20230829,131500,340797755,3195,3195,3195,3195,0
|
|
20230829,131400,340797755,3195,3195,3195,3195,0
|
|
20230829,131300,340797755,3195,3195,3195,3195,0
|
|
20230829,131200,340797755,3195,3195,3195,3195,0
|
|
20230829,131100,340797755,3195,3195,3195,3195,0
|
|
20230829,131000,340797755,3195,3195,3195,3195,0
|
|
20230829,130900,340797755,3195,3195,3195,3195,0
|
|
20230829,130800,340797755,3195,3195,3195,3195,0
|
|
20230829,130700,340797755,3195,3195,3195,3195,0
|
|
20230829,130600,340797755,3195,3195,3195,3195,0
|
|
20230829,130500,340797755,3195,3195,3195,3195,0
|
|
20230829,130400,340797755,3195,3195,3195,3195,0
|
|
20230829,130300,340797755,3195,3195,3195,3195,10
|
|
20230829,130200,340765805,3195,3195,3195,3195,0
|
|
20230829,130100,340765805,3195,3195,3195,3195,6
|
|
20230829,130000,340746635,3195,3195,3195,3195,1
|
|
20230829,125900,340743440,3185,3185,3185,3185,150
|
|
20230829,125800,340265690,3190,3190,3190,3190,0
|
|
20230829,125700,340265690,3190,3190,3190,3190,450
|
|
20230829,125600,338830190,3185,3185,3185,3185,0
|
|
20230829,125500,338830190,3185,3185,3185,3185,0
|
|
20230829,125400,338830190,3185,3185,3185,3185,100
|
|
20230829,125300,338511690,3185,3185,3185,3185,882
|
|
20230829,125200,335702520,3185,3185,3185,3185,47
|
|
20230829,125100,335552825,3180,3180,3180,3180,50
|
|
20230829,125000,335393825,3190,3190,3190,3190,1400
|
|
20230829,124900,330927825,3190,3190,3190,3190,0
|
|
20230829,124800,330927825,3190,3180,3190,3180,1241
|
|
20230829,124700,326981435,3190,3190,3190,3190,0
|
|
20230829,124600,326981435,3190,3190,3190,3190,0
|
|
20230829,124500,326981435,3190,3190,3190,3190,0
|
|
20230829,124400,326981435,3190,3190,3190,3190,6
|
|
20230829,124300,326962295,3190,3180,3190,3180,30
|
|
20230829,124200,326866875,3185,3185,3185,3185,2
|
|
20230829,124100,326860505,3190,3190,3190,3190,0
|
|
20230829,124000,326860505,3190,3190,3190,3190,0
|
|
20230829,123900,326860505,3190,3190,3190,3190,0
|
|
20230829,123800,326860505,3190,3190,3190,3190,0
|
|
20230829,123700,326860505,3190,3190,3190,3190,0
|
|
20230829,123600,326860505,3190,3190,3190,3190,0
|
|
20230829,123500,326860505,3190,3190,3190,3190,0
|
|
20230829,123400,326860505,3190,3185,3190,3185,103
|
|
20230829,123300,326532435,3185,3185,3185,3185,0
|
|
20230829,123200,326532435,3185,3185,3185,3185,0
|
|
20230829,123100,326532435,3185,3185,3185,3185,100
|
|
20230829,123000,326213935,3180,3180,3180,3180,0
|
|
20230829,122900,326213935,3180,3185,3185,3180,3893
|
|
20230829,122800,313829195,3180,3180,3180,3180,100
|
|
20230829,122700,313511195,3180,3180,3180,3180,0
|
|
20230829,122600,313511195,3180,3185,3185,3180,950
|
|
20230829,122500,310489645,3180,3195,3195,3180,300
|
|
20230829,122400,309535495,3195,3195,3195,3195,0
|
|
20230829,122300,309535495,3195,3195,3195,3195,0
|
|
20230829,122200,309535495,3195,3195,3195,3195,0
|
|
20230829,122100,309535495,3195,3195,3195,3195,0
|
|
20230829,122000,309535495,3195,3195,3195,3195,115
|
|
20230829,121900,309168070,3195,3195,3195,3195,0
|
|
20230829,121800,309168070,3195,3195,3195,3195,0
|
|
20230829,121700,309168070,3195,3195,3195,3195,0
|
|
20230829,121600,309168070,3195,3195,3195,3195,1002
|
|
20230829,121500,305966680,3195,3195,3195,3195,6
|
|
20230829,121400,305947510,3195,3190,3195,3190,15
|
|
20230829,121300,305899655,3190,3185,3190,3185,480
|
|
20230829,121200,304368855,3180,3180,3180,3180,541
|
|
20230829,121100,302648475,3185,3185,3185,3185,0
|
|
20230829,121000,302648475,3185,3185,3185,3185,0
|
|
20230829,120900,302648475,3185,3185,3185,3185,0
|
|
20230829,120800,302648475,3185,3185,3185,3185,5
|
|
20230829,120700,302632550,3185,3185,3185,3185,0
|
|
20230829,120600,302632550,3185,3185,3185,3185,0
|
|
20230829,120500,302632550,3185,3185,3185,3185,10
|
|
20230829,120400,302600700,3185,3185,3185,3185,0
|
|
20230829,120300,302600700,3185,3185,3185,3185,0
|
|
20230829,120200,302600700,3185,3185,3185,3185,0
|
|
20230829,120100,302600700,3185,3185,3185,3185,5
|
|
20230829,120000,302584775,3190,3190,3190,3190,0
|
|
20230829,115900,302584775,3190,3190,3190,3190,0
|
|
20230829,115800,302584775,3190,3190,3190,3190,0
|
|
20230829,115700,302584775,3190,3190,3190,3190,0
|
|
20230829,115600,302584775,3190,3190,3190,3190,0
|
|
20230829,115500,302584775,3190,3190,3190,3190,1
|
|
20230829,115400,302581585,3190,3190,3190,3190,0
|
|
20230829,115300,302581585,3190,3190,3190,3190,0
|
|
20230829,115200,302581585,3190,3190,3190,3190,30
|
|
20230829,115100,302485885,3190,3190,3190,3190,300
|
|
20230829,115000,301528885,3190,3190,3190,3190,0
|
|
20230829,114900,301528885,3190,3190,3190,3190,1
|
|
20230829,114800,301525695,3175,3190,3190,3175,11000
|
|
20230829,114700,266591450,3190,3190,3190,3190,9
|
|
20230829,114600,266562740,3190,3190,3190,3190,159
|
|
20230829,114500,266055530,3190,3190,3190,3190,0
|
|
20230829,114400,266055530,3190,3190,3190,3190,0
|
|
20230829,114300,266055530,3190,3190,3190,3180,349
|
|
20230829,114200,264942840,3190,3190,3190,3190,5
|
|
20230829,114100,264926890,3190,3195,3195,3190,154
|
|
20230829,114000,264435030,3190,3190,3190,3190,4
|
|
20230829,113900,264422270,3190,3185,3190,3185,928
|
|
20230829,113800,261466580,3185,3185,3185,3185,0
|
|
20230829,113700,261466580,3185,3175,3185,3175,1001
|
|
20230829,113600,258288395,3185,3185,3185,3185,0
|
|
20230829,113500,258288395,3185,3185,3185,3185,1
|
|
20230829,113400,258285210,3180,3180,3180,3180,0
|
|
20230829,113300,258285210,3180,3180,3180,3180,0
|
|
20230829,113200,258285210,3180,3175,3180,3175,291
|
|
20230829,113100,257360085,3175,3175,3175,3175,0
|
|
20230829,113000,257360085,3175,3180,3180,3175,53
|
|
20230829,112900,257191790,3180,3180,3180,3180,0
|
|
20230829,112800,257191790,3180,3180,3180,3180,17
|
|
20230829,112700,257137730,3185,3180,3185,3180,19
|
|
20230829,112600,257077305,3185,3185,3185,3185,0
|
|
20230829,112500,257077305,3185,3185,3185,3185,0
|
|
20230829,112400,257077305,3185,3185,3185,3185,0
|
|
20230829,112300,257077305,3185,3185,3185,3185,0
|
|
20230829,112200,257077305,3185,3185,3185,3185,6
|
|
20230829,112100,257058195,3175,3175,3175,3175,0
|
|
20230829,112000,257058195,3175,3175,3175,3175,1
|
|
20230829,111900,257055020,3185,3180,3185,3180,11
|
|
20230829,111800,257020035,3180,3175,3180,3175,1708
|
|
20230829,111700,251588600,3180,3180,3185,3180,9
|
|
20230829,111600,251559975,3185,3185,3185,3185,51
|
|
20230829,111500,251397540,3185,3185,3185,3185,0
|
|
20230829,111400,251397540,3185,3180,3185,3180,5
|
|
20230829,111300,251381630,3185,3185,3185,3185,0
|
|
20230829,111200,251381630,3185,3170,3185,3170,11
|
|
20230829,111100,251346745,3185,3185,3185,3185,0
|
|
20230829,111000,251346745,3185,3185,3185,3185,0
|
|
20230829,110900,251346745,3185,3165,3195,3160,11189
|
|
20230829,110800,215951595,3170,3180,3190,3170,3323
|
|
20230829,110700,205406545,3190,3190,3190,3190,0
|
|
20230829,110600,205406545,3190,3190,3190,3190,1
|
|
20230829,110500,205403355,3185,3185,3185,3185,1
|
|
20230829,110400,205400170,3195,3195,3195,3195,0
|
|
20230829,110300,205400170,3195,3195,3195,3195,4
|
|
20230829,110200,205387390,3195,3195,3195,3195,0
|
|
20230829,110100,205387390,3195,3195,3195,3195,11
|
|
20230829,110000,205352245,3180,3205,3205,3180,401
|
|
20230829,105900,204077040,3195,3195,3195,3195,0
|
|
20230829,105800,204077040,3195,3195,3195,3195,16
|
|
20230829,105700,204025920,3205,3205,3205,3205,0
|
|
20230829,105600,204025920,3205,3210,3210,3205,40
|
|
20230829,105500,203897600,3205,3200,3205,3200,415
|
|
20230829,105400,202569595,3200,3200,3200,3200,1
|
|
20230829,105300,202566395,3195,3195,3195,3195,1
|
|
20230829,105200,202563200,3190,3195,3195,3190,343
|
|
20230829,105100,201467465,3200,3200,3200,3200,0
|
|
20230829,105000,201467465,3200,3200,3200,3200,0
|
|
20230829,104900,201467465,3200,3200,3200,3200,0
|
|
20230829,104800,201467465,3200,3200,3200,3195,85
|
|
20230829,104700,201195480,3195,3195,3195,3195,3
|
|
20230829,104600,201185895,3195,3195,3195,3195,100
|
|
20230829,104500,200866395,3200,3200,3200,3200,0
|
|
20230829,104400,200866395,3200,3195,3200,3195,2
|
|
20230829,104300,200860000,3175,3200,3200,3175,74
|
|
20230829,104200,200624885,3200,3195,3200,3195,283
|
|
20230829,104100,199720300,3190,3180,3190,3180,2098
|
|
20230829,104000,193047380,3190,3185,3190,3175,42
|
|
20230829,103900,192913975,3185,3185,3185,3185,6
|
|
20230829,103800,192894865,3190,3195,3195,3190,47
|
|
20230829,103700,192744740,3190,3195,3200,3190,220
|
|
20230829,103600,192042875,3190,3190,3195,3190,123
|
|
20230829,103500,191650470,3195,3180,3195,3180,181
|
|
20230829,103400,191074875,3195,3190,3195,3190,100
|
|
20230829,103300,190755460,3195,3180,3195,3180,201
|
|
20230829,103200,190116265,3180,3180,3180,3180,40
|
|
20230829,103100,189989065,3185,3195,3200,3185,253
|
|
20230829,103000,189183225,3190,3190,3190,3190,94
|
|
20230829,102900,188883365,3185,3185,3185,3185,0
|
|
20230829,102800,188883365,3185,3185,3185,3185,100
|
|
20230829,102700,188564865,3190,3190,3190,3190,157
|
|
20230829,102600,188064035,3200,3200,3200,3200,35
|
|
20230829,102500,187952035,3205,3205,3205,3205,0
|
|
20230829,102400,187952035,3205,3205,3205,3190,78
|
|
20230829,102300,187703160,3200,3195,3200,3195,409
|
|
20230829,102200,186394375,3195,3200,3200,3195,99
|
|
20230829,102100,186078060,3210,3170,3220,3170,15426
|
|
20230829,102000,136811605,3155,3155,3155,3155,100
|
|
20230829,101900,136496105,3170,3170,3170,3170,0
|
|
20230829,101800,136496105,3170,3170,3170,3170,301
|
|
20230829,101700,135541935,3170,3170,3170,3170,94
|
|
20230829,101600,135243955,3170,3170,3170,3170,0
|
|
20230829,101500,135243955,3170,3170,3170,3170,1
|
|
20230829,101400,135240785,3150,3150,3150,3150,0
|
|
20230829,101300,135240785,3150,3170,3170,3150,156
|
|
20230829,101200,134749185,3170,3170,3170,3170,0
|
|
20230829,101100,134749185,3170,3150,3170,3150,2
|
|
20230829,101000,134742865,3150,3160,3160,3150,1000
|
|
20230829,100900,131591715,3170,3160,3175,3155,1560
|
|
20230829,100800,126656530,3150,3175,3175,3150,1000
|
|
20230829,100700,123503720,3180,3180,3180,3180,0
|
|
20230829,100600,123503720,3180,3180,3180,3180,0
|
|
20230829,100500,123503720,3180,3180,3180,3180,0
|
|
20230829,100400,123503720,3180,3180,3180,3180,0
|
|
20230829,100300,123503720,3180,3180,3180,3180,34
|
|
20230829,100200,123395600,3175,3175,3175,3175,5
|
|
20230829,100100,123379725,3175,3180,3180,3160,502
|
|
20230829,100000,121793370,3185,3175,3185,3175,11
|
|
20230829,095900,121758365,3145,3145,3145,3145,0
|
|
20230829,095800,121758365,3145,3165,3165,3145,5000
|
|
20230829,095700,105992030,3185,3185,3185,3185,0
|
|
20230829,095600,105992030,3185,3185,3185,3185,0
|
|
20230829,095500,105992030,3185,3185,3185,3185,1
|
|
20230829,095400,105988845,3175,3175,3175,3175,0
|
|
20230829,095300,105988845,3175,3175,3175,3175,2
|
|
20230829,095200,105982495,3165,3165,3165,3165,0
|
|
20230829,095100,105982495,3165,3185,3185,3165,5101
|
|
20230829,095000,89834025,3180,3180,3180,3180,9
|
|
20230829,094900,89805405,3185,3185,3185,3185,0
|
|
20230829,094800,89805405,3185,3185,3185,3185,0
|
|
20230829,094700,89805405,3185,3185,3185,3185,0
|
|
20230829,094600,89805405,3185,3185,3185,3185,547
|
|
20230829,094500,88063210,3185,3185,3185,3185,1
|
|
20230829,094400,88060025,3170,3170,3170,3170,271
|
|
20230829,094300,87200955,3185,3175,3185,3175,643
|
|
20230829,094200,85159390,3175,3180,3180,3175,500
|
|
20230829,094100,83569545,3190,3190,3190,3190,0
|
|
20230829,094000,83569545,3190,3190,3190,3190,0
|
|
20230829,093900,83569545,3190,3180,3190,3180,51
|
|
20230829,093800,83407355,3190,3190,3190,3190,5
|
|
20230829,093700,83391405,3190,3190,3190,3190,359
|
|
20230829,093600,82246195,3190,3190,3190,3190,21
|
|
20230829,093500,82179205,3190,3190,3190,3180,21
|
|
20230829,093400,82112235,3190,3185,3190,3185,1562
|
|
20230829,093300,77136735,3185,3180,3185,3180,316
|
|
20230829,093200,76131850,3180,3180,3180,3180,5
|
|
20230829,093100,76115950,3180,3180,3180,3180,0
|
|
20230829,093000,76115950,3180,3180,3180,3180,0
|
|
20230829,092900,76115950,3180,3175,3180,3170,952
|
|
20230829,092800,73097835,3180,3180,3180,3180,0
|
|
20230829,092700,73097835,3180,3175,3180,3175,811
|
|
20230829,092600,70521460,3175,3185,3185,3175,70
|
|
20230829,092500,70298860,3185,3180,3185,3175,29
|
|
20230829,092400,70206645,3170,3175,3180,3170,109
|
|
20230829,092300,69860155,3175,3170,3175,3170,626
|
|
20230829,092200,67873045,3165,3175,3175,3165,394
|
|
20230829,092100,66625685,3180,3175,3180,3175,111
|
|
20230829,092000,66273255,3180,3185,3190,3180,1880
|
|
20230829,091900,60294520,3185,3180,3185,3180,450
|
|
20230829,091800,58861870,3180,3180,3180,3180,0
|
|
20230829,091700,58861870,3180,3185,3185,3180,130
|
|
20230829,091600,58448455,3185,3185,3185,3185,3
|
|
20230829,091500,58438900,3190,3185,3190,3185,922
|
|
20230829,091400,55497845,3180,3180,3180,3180,180
|
|
20230829,091300,54925445,3180,3185,3190,3180,291
|
|
20230829,091200,53998655,3185,3185,3185,3185,1
|
|
20230829,091100,53995470,3185,3185,3185,3185,9
|
|
20230829,091000,53966805,3185,3185,3185,3175,450
|
|
20230829,090900,52534350,3180,3175,3180,3175,115
|
|
20230829,090800,52168835,3175,3175,3175,3175,29
|
|
20230829,090700,52076760,3175,3175,3175,3175,0
|
|
20230829,090600,52076760,3175,3180,3180,3160,281
|
|
20230829,090500,51186740,3180,3170,3180,3170,1467
|
|
20230829,090400,46533335,3175,3165,3175,3165,117
|
|
20230829,090300,46163015,3165,3140,3165,3135,5319
|
|
20230829,090200,29425045,3145,3165,3170,3140,5563
|
|
20230829,090100,11902380,3170,3175,3175,3165,3086
|
|
20230829,090000,2120815,3180,3180,3180,3175,567
|