690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202700,247232685,3160,3160,3160,3160,978
|
|
20230830,202600,247232685,3160,3160,3160,3160,0
|
|
20230830,202500,247232685,3160,3160,3160,3160,0
|
|
20230830,202400,247232685,3160,3160,3160,3160,0
|
|
20230830,202300,247232685,3160,3160,3160,3160,0
|
|
20230830,202200,247232685,3160,3160,3160,3160,0
|
|
20230830,202100,247232685,3160,3160,3160,3160,0
|
|
20230830,202000,247232685,3160,3160,3160,3160,0
|
|
20230830,201900,247232685,3160,3160,3160,3160,0
|
|
20230830,201800,247232685,3160,3160,3160,3160,0
|
|
20230830,201700,247232685,3160,3160,3160,3160,0
|
|
20230830,201600,247232685,3160,3160,3160,3160,0
|
|
20230830,201500,247232685,3160,3160,3160,3160,0
|
|
20230830,201400,247232685,3160,3160,3160,3160,0
|
|
20230830,201300,247232685,3160,3160,3160,3160,0
|
|
20230830,201200,247232685,3160,3160,3160,3160,0
|
|
20230830,201100,247232685,3160,3160,3160,3160,0
|
|
20230830,201000,247232685,3160,3160,3160,3160,0
|
|
20230830,200900,247232685,3160,3160,3160,3160,0
|
|
20230830,200800,247232685,3160,3160,3160,3160,0
|
|
20230830,200700,247232685,3160,3160,3160,3160,0
|
|
20230830,200600,247232685,3160,3160,3160,3160,0
|
|
20230830,200500,247232685,3160,3160,3160,3160,0
|
|
20230830,200400,247232685,3160,3160,3160,3160,0
|
|
20230830,200300,247232685,3160,3160,3160,3160,0
|
|
20230830,200200,247232685,3160,3160,3160,3160,0
|
|
20230830,200100,247232685,3160,3160,3160,3160,0
|
|
20230830,200000,247232685,3160,3160,3160,3160,0
|
|
20230830,195900,247232685,3160,3160,3160,3160,0
|
|
20230830,195800,247232685,3160,3160,3160,3160,0
|
|
20230830,195700,247232685,3160,3160,3160,3160,978
|
|
20230830,195600,247232685,3160,3160,3160,3160,0
|
|
20230830,195500,247232685,3160,3160,3160,3160,0
|
|
20230830,195400,247232685,3160,3160,3160,3160,0
|
|
20230830,195300,247232685,3160,3160,3160,3160,0
|
|
20230830,195200,247232685,3160,3160,3160,3160,0
|
|
20230830,195100,247232685,3160,3160,3160,3160,0
|
|
20230830,195000,247232685,3160,3160,3160,3160,0
|
|
20230830,194900,247232685,3160,3160,3160,3160,0
|
|
20230830,194800,247232685,3160,3160,3160,3160,0
|
|
20230830,194700,247232685,3160,3160,3160,3160,0
|
|
20230830,194600,247232685,3160,3160,3160,3160,0
|
|
20230830,194500,247232685,3160,3160,3160,3160,0
|
|
20230830,194400,247232685,3160,3160,3160,3160,0
|
|
20230830,194300,247232685,3160,3160,3160,3160,0
|
|
20230830,194200,247232685,3160,3160,3160,3160,0
|
|
20230830,194100,247232685,3160,3160,3160,3160,0
|
|
20230830,194000,247232685,3160,3160,3160,3160,0
|
|
20230830,193900,247232685,3160,3160,3160,3160,0
|
|
20230830,193800,247232685,3160,3160,3160,3160,0
|
|
20230830,193700,247232685,3160,3160,3160,3160,0
|
|
20230830,193600,247232685,3160,3160,3160,3160,0
|
|
20230830,193500,247232685,3160,3160,3160,3160,0
|
|
20230830,193400,247232685,3160,3160,3160,3160,0
|
|
20230830,193300,247232685,3160,3160,3160,3160,0
|
|
20230830,193200,247232685,3160,3160,3160,3160,0
|
|
20230830,193100,247232685,3160,3160,3160,3160,0
|
|
20230830,193000,247232685,3160,3160,3160,3160,0
|
|
20230830,192900,247232685,3160,3160,3160,3160,0
|
|
20230830,192800,247232685,3160,3160,3160,3160,0
|
|
20230830,192700,247232685,3160,3160,3160,3160,978
|
|
20230830,192600,247232685,3160,3160,3160,3160,0
|
|
20230830,192500,247232685,3160,3160,3160,3160,0
|
|
20230830,192400,247232685,3160,3160,3160,3160,0
|
|
20230830,192300,247232685,3160,3160,3160,3160,0
|
|
20230830,192200,247232685,3160,3160,3160,3160,0
|
|
20230830,192100,247232685,3160,3160,3160,3160,0
|
|
20230830,192000,247232685,3160,3160,3160,3160,0
|
|
20230830,191900,247232685,3160,3160,3160,3160,0
|
|
20230830,191800,247232685,3160,3160,3160,3160,0
|
|
20230830,191700,247232685,3160,3160,3160,3160,0
|
|
20230830,191600,247232685,3160,3160,3160,3160,0
|
|
20230830,191500,247232685,3160,3160,3160,3160,0
|
|
20230830,191400,247232685,3160,3160,3160,3160,0
|
|
20230830,191300,247232685,3160,3160,3160,3160,0
|
|
20230830,191200,247232685,3160,3160,3160,3160,0
|
|
20230830,191100,247232685,3160,3160,3160,3160,0
|
|
20230830,191000,247232685,3160,3160,3160,3160,0
|
|
20230830,190900,247232685,3160,3160,3160,3160,0
|
|
20230830,190800,247232685,3160,3160,3160,3160,0
|
|
20230830,190700,247232685,3160,3160,3160,3160,0
|
|
20230830,190600,247232685,3160,3160,3160,3160,0
|
|
20230830,190500,247232685,3160,3160,3160,3160,0
|
|
20230830,190400,247232685,3160,3160,3160,3160,0
|
|
20230830,190300,247232685,3160,3160,3160,3160,0
|
|
20230830,190200,247232685,3160,3160,3160,3160,0
|
|
20230830,190100,247232685,3160,3160,3160,3160,0
|
|
20230830,190000,247232685,3160,3160,3160,3160,0
|
|
20230830,185900,247232685,3160,3160,3160,3160,0
|
|
20230830,185800,247232685,3160,3160,3160,3160,0
|
|
20230830,185700,247232685,3160,3160,3160,3160,978
|
|
20230830,185600,247232685,3160,3160,3160,3160,0
|
|
20230830,185500,247232685,3160,3160,3160,3160,0
|
|
20230830,185400,247232685,3160,3160,3160,3160,0
|
|
20230830,185300,247232685,3160,3160,3160,3160,0
|
|
20230830,185200,247232685,3160,3160,3160,3160,0
|
|
20230830,185100,247232685,3160,3160,3160,3160,0
|
|
20230830,185000,247232685,3160,3160,3160,3160,0
|
|
20230830,184900,247232685,3160,3160,3160,3160,0
|
|
20230830,184800,247232685,3160,3160,3160,3160,0
|
|
20230830,184700,247232685,3160,3160,3160,3160,0
|
|
20230830,184600,247232685,3160,3160,3160,3160,0
|
|
20230830,184500,247232685,3160,3160,3160,3160,0
|
|
20230830,184400,247232685,3160,3160,3160,3160,0
|
|
20230830,184300,247232685,3160,3160,3160,3160,0
|
|
20230830,184200,247232685,3160,3160,3160,3160,0
|
|
20230830,184100,247232685,3160,3160,3160,3160,0
|
|
20230830,184000,247232685,3160,3160,3160,3160,0
|
|
20230830,183900,247232685,3160,3160,3160,3160,0
|
|
20230830,183800,247232685,3160,3160,3160,3160,0
|
|
20230830,183700,247232685,3160,3160,3160,3160,0
|
|
20230830,183600,247232685,3160,3160,3160,3160,0
|
|
20230830,183500,247232685,3160,3160,3160,3160,0
|
|
20230830,183400,247232685,3160,3160,3160,3160,0
|
|
20230830,183300,247232685,3160,3160,3160,3160,0
|
|
20230830,183200,247232685,3160,3160,3160,3160,0
|
|
20230830,183100,247232685,3160,3160,3160,3160,0
|
|
20230830,183000,247232685,3160,3160,3160,3160,0
|
|
20230830,182900,247232685,3160,3160,3160,3160,0
|
|
20230830,182800,247232685,3160,3160,3160,3160,0
|
|
20230830,182700,247232685,3160,3160,3160,3160,978
|
|
20230830,182600,247232685,3160,3160,3160,3160,0
|
|
20230830,182500,247232685,3160,3160,3160,3160,0
|
|
20230830,182400,247232685,3160,3160,3160,3160,0
|
|
20230830,182300,247232685,3160,3160,3160,3160,0
|
|
20230830,182200,247232685,3160,3160,3160,3160,0
|
|
20230830,182100,247232685,3160,3160,3160,3160,0
|
|
20230830,182000,247232685,3160,3160,3160,3160,0
|
|
20230830,181900,247232685,3160,3160,3160,3160,0
|
|
20230830,181800,247232685,3160,3160,3160,3160,0
|
|
20230830,181700,247232685,3160,3160,3160,3160,0
|
|
20230830,181600,247232685,3160,3160,3160,3160,0
|
|
20230830,181500,247232685,3160,3160,3160,3160,0
|
|
20230830,181400,247232685,3160,3160,3160,3160,0
|
|
20230830,181300,247232685,3160,3160,3160,3160,0
|
|
20230830,181200,247232685,3160,3160,3160,3160,0
|
|
20230830,181100,247232685,3160,3160,3160,3160,0
|
|
20230830,181000,247232685,3160,3160,3160,3160,0
|
|
20230830,180900,247232685,3160,3160,3160,3160,0
|
|
20230830,180800,247232685,3160,3160,3160,3160,0
|
|
20230830,180700,247232685,3160,3160,3160,3160,0
|
|
20230830,180600,247232685,3160,3160,3160,3160,0
|
|
20230830,180500,247232685,3160,3160,3160,3160,0
|
|
20230830,180400,247232685,3160,3160,3160,3160,0
|
|
20230830,180300,247232685,3160,3160,3160,3160,0
|
|
20230830,180200,247232685,3160,3160,3160,3160,0
|
|
20230830,180100,247232685,3160,3160,3160,3160,0
|
|
20230830,180000,247232685,3160,3160,3160,3160,0
|
|
20230830,175900,247232685,3160,3160,3160,3160,0
|
|
20230830,175800,247232685,3160,3160,3160,3160,0
|
|
20230830,175700,247232685,3160,3160,3160,3160,978
|
|
20230830,175600,247232685,3160,3160,3160,3160,0
|
|
20230830,175500,247232685,3160,3160,3160,3160,0
|
|
20230830,175400,247232685,3160,3160,3160,3160,0
|
|
20230830,175300,247232685,3160,3160,3160,3160,0
|
|
20230830,175200,247232685,3160,3160,3160,3160,0
|
|
20230830,175100,247232685,3160,3160,3160,3160,0
|
|
20230830,175000,247232685,3160,3160,3160,3160,0
|
|
20230830,174900,247232685,3160,3160,3160,3160,0
|
|
20230830,174800,247232685,3160,3160,3160,3160,0
|
|
20230830,174700,247232685,3160,3160,3160,3160,0
|
|
20230830,174600,247232685,3160,3160,3160,3160,0
|
|
20230830,174500,247232685,3160,3160,3160,3160,0
|
|
20230830,174400,247232685,3160,3160,3160,3160,0
|
|
20230830,174300,247232685,3160,3160,3160,3160,0
|
|
20230830,174200,247232685,3160,3160,3160,3160,0
|
|
20230830,174100,247232685,3160,3160,3160,3160,0
|
|
20230830,174000,247232685,3160,3160,3160,3160,0
|
|
20230830,173900,247232685,3160,3160,3160,3160,0
|
|
20230830,173800,247232685,3160,3160,3160,3160,0
|
|
20230830,173700,247232685,3160,3160,3160,3160,0
|
|
20230830,173600,247232685,3160,3160,3160,3160,0
|
|
20230830,173500,247232685,3160,3160,3160,3160,0
|
|
20230830,173400,247232685,3160,3160,3160,3160,0
|
|
20230830,173300,247232685,3160,3160,3160,3160,0
|
|
20230830,173200,247232685,3160,3160,3160,3160,0
|
|
20230830,173100,247232685,3160,3160,3160,3160,0
|
|
20230830,173000,247232685,3160,3160,3160,3160,0
|
|
20230830,172900,247232685,3160,3160,3160,3160,0
|
|
20230830,172800,247232685,3160,3160,3160,3160,0
|
|
20230830,172700,247232685,3160,3160,3160,3160,978
|
|
20230830,172600,247232685,3160,3160,3160,3160,0
|
|
20230830,172500,247232685,3160,3160,3160,3160,0
|
|
20230830,172400,247232685,3160,3160,3160,3160,0
|
|
20230830,172300,247232685,3160,3160,3160,3160,0
|
|
20230830,172200,247232685,3160,3160,3160,3160,0
|
|
20230830,172100,247232685,3160,3160,3160,3160,0
|
|
20230830,172000,247232685,3160,3160,3160,3160,0
|
|
20230830,171900,247232685,3160,3160,3160,3160,0
|
|
20230830,171800,247232685,3160,3160,3160,3160,0
|
|
20230830,171700,247232685,3160,3160,3160,3160,0
|
|
20230830,171600,247232685,3160,3160,3160,3160,0
|
|
20230830,171500,247232685,3160,3160,3160,3160,0
|
|
20230830,171400,247232685,3160,3160,3160,3160,0
|
|
20230830,171300,247232685,3160,3160,3160,3160,0
|
|
20230830,171200,247232685,3160,3160,3160,3160,0
|
|
20230830,171100,247232685,3160,3160,3160,3160,0
|
|
20230830,171000,247232685,3160,3160,3160,3160,0
|
|
20230830,170900,247232685,3160,3160,3160,3160,0
|
|
20230830,170800,247232685,3160,3160,3160,3160,0
|
|
20230830,170700,247232685,3160,3160,3160,3160,0
|
|
20230830,170600,247232685,3160,3160,3160,3160,0
|
|
20230830,170500,247232685,3160,3160,3160,3160,0
|
|
20230830,170400,247232685,3160,3160,3160,3160,0
|
|
20230830,170300,247232685,3160,3160,3160,3160,0
|
|
20230830,170200,247232685,3160,3160,3160,3160,0
|
|
20230830,170100,247232685,3160,3160,3160,3160,0
|
|
20230830,170000,247232685,3160,3160,3160,3160,0
|
|
20230830,165900,247232685,3160,3160,3160,3160,0
|
|
20230830,165800,247232685,3160,3160,3160,3160,0
|
|
20230830,165700,247232685,3160,3160,3160,3160,978
|
|
20230830,165600,247232685,3160,3160,3160,3160,0
|
|
20230830,165500,247232685,3160,3160,3160,3160,0
|
|
20230830,165400,247232685,3160,3160,3160,3160,0
|
|
20230830,165300,247232685,3160,3160,3160,3160,0
|
|
20230830,165200,247232685,3160,3160,3160,3160,0
|
|
20230830,165100,247232685,3160,3160,3160,3160,0
|
|
20230830,165000,247232685,3160,3160,3160,3160,0
|
|
20230830,164900,247232685,3160,3160,3160,3160,0
|
|
20230830,164800,247232685,3160,3160,3160,3160,0
|
|
20230830,164700,247232685,3160,3160,3160,3160,0
|
|
20230830,164600,247232685,3160,3160,3160,3160,0
|
|
20230830,164500,247232685,3160,3160,3160,3160,0
|
|
20230830,164400,247232685,3160,3160,3160,3160,0
|
|
20230830,164300,247232685,3160,3160,3160,3160,0
|
|
20230830,164200,247232685,3160,3160,3160,3160,0
|
|
20230830,164100,247232685,3160,3160,3160,3160,0
|
|
20230830,164000,247232685,3160,3160,3160,3160,0
|
|
20230830,163900,247232685,3160,3160,3160,3160,0
|
|
20230830,163800,247232685,3160,3160,3160,3160,0
|
|
20230830,163700,247232685,3160,3160,3160,3160,0
|
|
20230830,163600,247232685,3160,3160,3160,3160,0
|
|
20230830,163500,247232685,3160,3160,3160,3160,0
|
|
20230830,163400,247232685,3160,3160,3160,3160,0
|
|
20230830,163300,247232685,3160,3160,3160,3160,0
|
|
20230830,163200,247232685,3160,3160,3160,3160,0
|
|
20230830,163100,247232685,3160,3160,3160,3160,0
|
|
20230830,163000,247232685,3160,3160,3160,3160,0
|
|
20230830,162900,247232685,3160,3160,3160,3160,0
|
|
20230830,162800,247232685,3160,3160,3160,3160,0
|
|
20230830,162700,247232685,3160,3160,3160,3160,978
|
|
20230830,162600,247232685,3160,3160,3160,3160,0
|
|
20230830,162500,247232685,3160,3160,3160,3160,0
|
|
20230830,162400,247232685,3160,3160,3160,3160,0
|
|
20230830,162300,247232685,3160,3160,3160,3160,0
|
|
20230830,162200,247232685,3160,3160,3160,3160,0
|
|
20230830,162100,247232685,3160,3160,3160,3160,0
|
|
20230830,162000,247232685,3160,3160,3160,3160,0
|
|
20230830,161900,247232685,3160,3160,3160,3160,0
|
|
20230830,161800,247232685,3160,3160,3160,3160,0
|
|
20230830,161700,247232685,3160,3160,3160,3160,0
|
|
20230830,161600,247232685,3160,3160,3160,3160,0
|
|
20230830,161500,247232685,3160,3160,3160,3160,0
|
|
20230830,161400,247232685,3160,3160,3160,3160,0
|
|
20230830,161300,247232685,3160,3160,3160,3160,0
|
|
20230830,161200,247232685,3160,3160,3160,3160,0
|
|
20230830,161100,247232685,3160,3160,3160,3160,0
|
|
20230830,161000,247232685,3160,3160,3160,3160,0
|
|
20230830,160900,247232685,3160,3160,3160,3160,0
|
|
20230830,160800,247232685,3160,3160,3160,3160,0
|
|
20230830,160700,247232685,3160,3160,3160,3160,0
|
|
20230830,160600,247232685,3160,3160,3160,3160,0
|
|
20230830,160500,247232685,3160,3160,3160,3160,0
|
|
20230830,160400,247232685,3160,3160,3160,3160,0
|
|
20230830,160300,247232685,3160,3160,3160,3160,0
|
|
20230830,160200,247232685,3160,3160,3160,3160,0
|
|
20230830,160100,247232685,3160,3160,3160,3160,0
|
|
20230830,160000,247232685,3160,3160,3160,3160,0
|
|
20230830,155900,247232685,3160,3160,3160,3160,0
|
|
20230830,155800,247232685,3160,3160,3160,3160,0
|
|
20230830,155700,247232685,3160,3160,3160,3160,978
|
|
20230830,155600,247232685,3160,3160,3160,3160,0
|
|
20230830,155500,247232685,3160,3160,3160,3160,0
|
|
20230830,155400,247232685,3160,3160,3160,3160,0
|
|
20230830,155300,247232685,3160,3160,3160,3160,0
|
|
20230830,155200,247232685,3160,3160,3160,3160,0
|
|
20230830,155100,247232685,3160,3160,3160,3160,0
|
|
20230830,155000,247232685,3160,3160,3160,3160,0
|
|
20230830,154900,247232685,3160,3160,3160,3160,0
|
|
20230830,154800,247232685,3160,3160,3160,3160,0
|
|
20230830,154700,247232685,3160,3160,3160,3160,0
|
|
20230830,154600,247232685,3160,3160,3160,3160,0
|
|
20230830,154500,247232685,3160,3160,3160,3160,0
|
|
20230830,154400,247232685,3160,3160,3160,3160,0
|
|
20230830,154300,247232685,3160,3160,3160,3160,0
|
|
20230830,154200,247232685,3160,3160,3160,3160,0
|
|
20230830,154100,247232685,3160,3160,3160,3160,0
|
|
20230830,154000,247232685,3160,3160,3160,3160,0
|
|
20230830,153900,247232685,3160,3160,3160,3160,0
|
|
20230830,153800,247232685,3160,3160,3160,3160,0
|
|
20230830,153700,247232685,3160,3160,3160,3160,0
|
|
20230830,153600,247232685,3160,3160,3160,3160,0
|
|
20230830,153500,247232685,3160,3160,3160,3160,0
|
|
20230830,153400,247232685,3160,3160,3160,3160,0
|
|
20230830,153300,247232685,3160,3160,3160,3160,0
|
|
20230830,153200,247232685,3160,3160,3160,3160,0
|
|
20230830,153100,247232685,3160,3160,3160,3160,0
|
|
20230830,153000,247232685,3160,3160,3160,3160,978
|
|
20230830,152900,244142205,3170,3170,3170,3170,0
|
|
20230830,152800,244142205,3170,3170,3170,3170,0
|
|
20230830,152700,244142205,3170,3170,3170,3170,0
|
|
20230830,152600,244142205,3170,3170,3170,3170,0
|
|
20230830,152500,244142205,3170,3170,3170,3170,0
|
|
20230830,152400,244142205,3170,3170,3170,3170,0
|
|
20230830,152300,244142205,3170,3170,3170,3170,0
|
|
20230830,152200,244142205,3170,3170,3170,3170,0
|
|
20230830,152100,244142205,3170,3170,3170,3170,0
|
|
20230830,152000,244142205,3170,3170,3170,3170,0
|
|
20230830,151900,244142205,3170,3170,3170,3170,224
|
|
20230830,151800,243432125,3180,3175,3180,3175,43
|
|
20230830,151700,243295595,3180,3180,3180,3180,0
|
|
20230830,151600,243295595,3180,3180,3180,3180,4
|
|
20230830,151500,243282875,3180,3170,3180,3170,67
|
|
20230830,151400,243070475,3180,3180,3180,3180,0
|
|
20230830,151300,243070475,3180,3180,3180,3180,0
|
|
20230830,151200,243070475,3180,3180,3180,3180,0
|
|
20230830,151100,243070475,3180,3180,3180,3180,0
|
|
20230830,151000,243070475,3180,3180,3180,3180,305
|
|
20230830,150900,242100575,3180,3175,3180,3170,46
|
|
20230830,150800,241954670,3180,3175,3180,3175,413
|
|
20230830,150700,240643390,3180,3180,3180,3180,0
|
|
20230830,150600,240643390,3180,3180,3180,3180,0
|
|
20230830,150500,240643390,3180,3180,3180,3180,0
|
|
20230830,150400,240643390,3180,3180,3180,3180,0
|
|
20230830,150300,240643390,3180,3180,3180,3180,4
|
|
20230830,150200,240630670,3180,3180,3180,3180,10
|
|
20230830,150100,240598870,3180,3180,3180,3180,0
|
|
20230830,150000,240598870,3180,3180,3180,3180,2
|
|
20230830,145900,240592510,3180,3180,3180,3180,0
|
|
20230830,145800,240592510,3180,3180,3180,3180,0
|
|
20230830,145700,240592510,3180,3180,3180,3180,0
|
|
20230830,145600,240592510,3180,3180,3180,3180,0
|
|
20230830,145500,240592510,3180,3180,3180,3180,0
|
|
20230830,145400,240592510,3180,3180,3180,3180,10
|
|
20230830,145300,240560710,3180,3180,3180,3180,0
|
|
20230830,145200,240560710,3180,3180,3180,3180,0
|
|
20230830,145100,240560710,3180,3180,3180,3180,0
|
|
20230830,145000,240560710,3180,3180,3180,3180,1690
|
|
20230830,144900,235186510,3180,3180,3180,3180,0
|
|
20230830,144800,235186510,3180,3180,3180,3180,0
|
|
20230830,144700,235186510,3180,3180,3180,3180,0
|
|
20230830,144600,235186510,3180,3175,3180,3175,320
|
|
20230830,144500,234170505,3170,3170,3170,3170,0
|
|
20230830,144400,234170505,3170,3170,3170,3170,122
|
|
20230830,144300,233783765,3175,3175,3175,3175,0
|
|
20230830,144200,233783765,3175,3175,3175,3175,100
|
|
20230830,144100,233466265,3175,3175,3175,3175,0
|
|
20230830,144000,233466265,3175,3175,3175,3175,0
|
|
20230830,143900,233466265,3175,3175,3175,3175,1303
|
|
20230830,143800,229329240,3175,3170,3175,3170,702
|
|
20230830,143700,227103895,3170,3170,3170,3170,920
|
|
20230830,143600,224187495,3170,3170,3170,3170,14
|
|
20230830,143500,224143115,3170,3170,3170,3170,0
|
|
20230830,143400,224143115,3170,3170,3170,3170,0
|
|
20230830,143300,224143115,3170,3170,3170,3170,0
|
|
20230830,143200,224143115,3170,3170,3170,3170,0
|
|
20230830,143100,224143115,3170,3170,3170,3170,0
|
|
20230830,143000,224143115,3170,3170,3170,3170,12
|
|
20230830,142900,224105075,3160,3160,3160,3160,1
|
|
20230830,142800,224101915,3175,3175,3175,3175,0
|
|
20230830,142700,224101915,3175,3175,3175,3175,0
|
|
20230830,142600,224101915,3175,3175,3175,3175,0
|
|
20230830,142500,224101915,3175,3175,3175,3175,0
|
|
20230830,142400,224101915,3175,3175,3175,3175,0
|
|
20230830,142300,224101915,3175,3175,3175,3175,0
|
|
20230830,142200,224101915,3175,3175,3175,3175,0
|
|
20230830,142100,224101915,3175,3175,3175,3175,0
|
|
20230830,142000,224101915,3175,3175,3175,3175,0
|
|
20230830,141900,224101915,3175,3175,3175,3175,0
|
|
20230830,141800,224101915,3175,3160,3175,3160,201
|
|
20230830,141700,223466740,3175,3175,3175,3175,0
|
|
20230830,141600,223466740,3175,3175,3175,3175,0
|
|
20230830,141500,223466740,3175,3175,3175,3160,202
|
|
20230830,141400,222828345,3175,3155,3175,3155,58
|
|
20230830,141300,222645305,3175,3175,3175,3175,0
|
|
20230830,141200,222645305,3175,3175,3175,3175,0
|
|
20230830,141100,222645305,3175,3170,3175,3170,61
|
|
20230830,141000,222451885,3165,3165,3165,3165,0
|
|
20230830,140900,222451885,3165,3165,3165,3165,0
|
|
20230830,140800,222451885,3165,3165,3165,3165,10
|
|
20230830,140700,222420235,3155,3155,3155,3155,0
|
|
20230830,140600,222420235,3155,3155,3155,3155,252
|
|
20230830,140500,221625175,3170,3165,3170,3165,360
|
|
20230830,140400,220484120,3165,3165,3165,3165,0
|
|
20230830,140300,220484120,3165,3165,3165,3165,749
|
|
20230830,140200,218113535,3165,3155,3165,3155,64
|
|
20230830,140100,217911605,3170,3170,3170,3170,0
|
|
20230830,140000,217911605,3170,3170,3170,3170,0
|
|
20230830,135900,217911605,3170,3170,3170,3170,0
|
|
20230830,135800,217911605,3170,3170,3170,3170,0
|
|
20230830,135700,217911605,3170,3170,3170,3170,0
|
|
20230830,135600,217911605,3170,3170,3170,3170,0
|
|
20230830,135500,217911605,3170,3170,3170,3170,0
|
|
20230830,135400,217911605,3170,3170,3170,3170,0
|
|
20230830,135300,217911605,3170,3170,3170,3170,0
|
|
20230830,135200,217911605,3170,3170,3170,3170,0
|
|
20230830,135100,217911605,3170,3170,3170,3170,0
|
|
20230830,135000,217911605,3170,3170,3170,3170,1
|
|
20230830,134900,217908435,3165,3165,3165,3165,0
|
|
20230830,134800,217908435,3165,3165,3165,3165,0
|
|
20230830,134700,217908435,3165,3165,3165,3165,0
|
|
20230830,134600,217908435,3165,3165,3165,3165,0
|
|
20230830,134500,217908435,3165,3165,3165,3165,0
|
|
20230830,134400,217908435,3165,3165,3165,3165,0
|
|
20230830,134300,217908435,3165,3165,3165,3165,0
|
|
20230830,134200,217908435,3165,3165,3165,3165,0
|
|
20230830,134100,217908435,3165,3165,3165,3165,0
|
|
20230830,134000,217908435,3165,3165,3165,3165,0
|
|
20230830,133900,217908435,3165,3165,3165,3165,0
|
|
20230830,133800,217908435,3165,3165,3165,3165,0
|
|
20230830,133700,217908435,3165,3165,3165,3165,0
|
|
20230830,133600,217908435,3165,3165,3165,3165,0
|
|
20230830,133500,217908435,3165,3165,3165,3165,0
|
|
20230830,133400,217908435,3165,3165,3165,3165,0
|
|
20230830,133300,217908435,3165,3165,3165,3165,0
|
|
20230830,133200,217908435,3165,3165,3165,3165,0
|
|
20230830,133100,217908435,3165,3165,3165,3165,0
|
|
20230830,133000,217908435,3165,3165,3165,3165,0
|
|
20230830,132900,217908435,3165,3165,3165,3165,0
|
|
20230830,132800,217908435,3165,3155,3165,3155,160
|
|
20230830,132700,217403615,3170,3165,3170,3165,2
|
|
20230830,132600,217397280,3155,3155,3155,3155,619
|
|
20230830,132500,215444335,3170,3170,3170,3170,0
|
|
20230830,132400,215444335,3170,3170,3170,3170,0
|
|
20230830,132300,215444335,3170,3155,3170,3155,457
|
|
20230830,132200,214000305,3160,3160,3160,3160,0
|
|
20230830,132100,214000305,3160,3160,3160,3160,1
|
|
20230830,132000,213997145,3155,3155,3155,3155,0
|
|
20230830,131900,213997145,3155,3155,3155,3155,1
|
|
20230830,131800,213993990,3160,3160,3160,3160,0
|
|
20230830,131700,213993990,3160,3160,3160,3160,0
|
|
20230830,131600,213993990,3160,3160,3160,3160,0
|
|
20230830,131500,213993990,3160,3160,3160,3155,520
|
|
20230830,131400,212351085,3175,3175,3175,3175,0
|
|
20230830,131300,212351085,3175,3175,3175,3175,0
|
|
20230830,131200,212351085,3175,3175,3175,3175,0
|
|
20230830,131100,212351085,3175,3175,3175,3175,0
|
|
20230830,131000,212351085,3175,3175,3175,3175,0
|
|
20230830,130900,212351085,3175,3175,3175,3175,0
|
|
20230830,130800,212351085,3175,3175,3175,3175,0
|
|
20230830,130700,212351085,3175,3175,3175,3175,0
|
|
20230830,130600,212351085,3175,3175,3175,3175,0
|
|
20230830,130500,212351085,3175,3175,3175,3175,0
|
|
20230830,130400,212351085,3175,3175,3175,3175,0
|
|
20230830,130300,212351085,3175,3175,3175,3175,0
|
|
20230830,130200,212351085,3175,3175,3175,3175,0
|
|
20230830,130100,212351085,3175,3175,3175,3175,0
|
|
20230830,130000,212351085,3175,3175,3175,3175,0
|
|
20230830,125900,212351085,3175,3175,3175,3175,0
|
|
20230830,125800,212351085,3175,3175,3175,3175,0
|
|
20230830,125700,212351085,3175,3175,3175,3150,67
|
|
20230830,125600,212139810,3155,3155,3155,3155,0
|
|
20230830,125500,212139810,3155,3155,3155,3155,290
|
|
20230830,125400,211224860,3155,3155,3155,3155,61
|
|
20230830,125300,211032405,3155,3155,3155,3155,223
|
|
20230830,125200,210328840,3175,3175,3175,3175,0
|
|
20230830,125100,210328840,3175,3175,3175,3175,0
|
|
20230830,125000,210328840,3175,3175,3175,3175,0
|
|
20230830,124900,210328840,3175,3175,3175,3175,0
|
|
20230830,124800,210328840,3175,3175,3175,3175,0
|
|
20230830,124700,210328840,3175,3175,3175,3175,0
|
|
20230830,124600,210328840,3175,3165,3175,3165,2
|
|
20230830,124500,210322500,3150,3150,3150,3150,0
|
|
20230830,124400,210322500,3150,3150,3150,3150,24
|
|
20230830,124300,210246900,3150,3160,3160,3150,501
|
|
20230830,124200,208665705,3175,3175,3175,3175,40
|
|
20230830,124100,208538705,3175,3175,3175,3175,0
|
|
20230830,124000,208538705,3175,3170,3175,3150,2034
|
|
20230830,123900,202118450,3180,3180,3180,3180,100
|
|
20230830,123800,201800450,3180,3180,3180,3180,0
|
|
20230830,123700,201800450,3180,3180,3180,3180,0
|
|
20230830,123600,201800450,3180,3180,3180,3180,0
|
|
20230830,123500,201800450,3180,3180,3180,3180,0
|
|
20230830,123400,201800450,3180,3180,3180,3180,0
|
|
20230830,123300,201800450,3180,3180,3180,3180,0
|
|
20230830,123200,201800450,3180,3180,3180,3180,5
|
|
20230830,123100,201784550,3180,3180,3180,3180,5
|
|
20230830,123000,201768650,3180,3180,3180,3180,0
|
|
20230830,122900,201768650,3180,3180,3180,3180,0
|
|
20230830,122800,201768650,3180,3180,3180,3180,0
|
|
20230830,122700,201768650,3180,3180,3180,3180,0
|
|
20230830,122600,201768650,3180,3180,3180,3180,0
|
|
20230830,122500,201768650,3180,3180,3180,3180,0
|
|
20230830,122400,201768650,3180,3175,3180,3175,6
|
|
20230830,122300,201749595,3175,3175,3175,3175,0
|
|
20230830,122200,201749595,3175,3165,3175,3150,1897
|
|
20230830,122100,195745670,3180,3180,3180,3180,0
|
|
20230830,122000,195745670,3180,3180,3180,3180,0
|
|
20230830,121900,195745670,3180,3180,3180,3180,1
|
|
20230830,121800,195742490,3165,3165,3165,3165,2
|
|
20230830,121700,195736160,3185,3185,3185,3185,0
|
|
20230830,121600,195736160,3185,3175,3185,3175,201
|
|
20230830,121500,195097015,3170,3175,3175,3170,1389
|
|
20230830,121400,190693870,3170,3170,3170,3170,135
|
|
20230830,121300,190265920,3175,3180,3180,3175,272
|
|
20230830,121200,189401675,3180,3180,3180,3180,490
|
|
20230830,121100,187843475,3180,3180,3180,3180,0
|
|
20230830,121000,187843475,3180,3180,3180,3180,0
|
|
20230830,120900,187843475,3180,3180,3180,3180,924
|
|
20230830,120800,184905155,3185,3185,3185,3185,0
|
|
20230830,120700,184905155,3185,3185,3185,3185,0
|
|
20230830,120600,184905155,3185,3185,3185,3185,31
|
|
20230830,120500,184806420,3185,3185,3185,3185,501
|
|
20230830,120400,183210735,3180,3180,3180,3180,0
|
|
20230830,120300,183210735,3180,3180,3180,3180,0
|
|
20230830,120200,183210735,3180,3180,3180,3180,0
|
|
20230830,120100,183210735,3180,3180,3180,3180,0
|
|
20230830,120000,183210735,3180,3180,3180,3180,2
|
|
20230830,115900,183204375,3180,3180,3180,3180,0
|
|
20230830,115800,183204375,3180,3180,3180,3180,11
|
|
20230830,115700,183169395,3175,3175,3175,3175,15
|
|
20230830,115600,183121770,3180,3175,3180,3175,315
|
|
20230830,115500,182121640,3180,3175,3180,3175,53
|
|
20230830,115400,181953165,3175,3180,3180,3175,49
|
|
20230830,115300,181797585,3175,3175,3175,3175,304
|
|
20230830,115200,180832385,3185,3175,3185,3175,1041
|
|
20230830,115100,177522370,3175,3180,3180,3175,39
|
|
20230830,115000,177398505,3180,3180,3180,3180,560
|
|
20230830,114900,175617705,3180,3180,3180,3180,432
|
|
20230830,114800,174243945,3180,3180,3180,3180,0
|
|
20230830,114700,174243945,3180,3180,3180,3180,31
|
|
20230830,114600,174145365,3180,3180,3180,3180,1
|
|
20230830,114500,174142185,3175,3175,3175,3175,0
|
|
20230830,114400,174142185,3175,3175,3175,3175,7
|
|
20230830,114300,174119960,3180,3175,3180,3175,209
|
|
20230830,114200,173455380,3180,3180,3180,3180,1
|
|
20230830,114100,173452200,3175,3175,3175,3175,28
|
|
20230830,114000,173363300,3180,3180,3180,3180,353
|
|
20230830,113900,172240760,3180,3175,3180,3175,104
|
|
20230830,113800,171910540,3175,3175,3175,3175,4
|
|
20230830,113700,171897840,3180,3175,3180,3175,26
|
|
20230830,113600,171815235,3175,3175,3180,3175,109
|
|
20230830,113500,171468910,3180,3185,3185,3175,322
|
|
20230830,113400,170444560,3185,3175,3185,3175,474
|
|
20230830,113300,168937240,3175,3180,3180,3175,35
|
|
20230830,113200,168825970,3180,3180,3180,3180,208
|
|
20230830,113100,168164530,3185,3180,3185,3180,21
|
|
20230830,113000,168097740,3185,3185,3185,3185,3
|
|
20230830,112900,168088185,3185,3185,3185,3185,519
|
|
20230830,112800,166435170,3185,3185,3185,3185,0
|
|
20230830,112700,166435170,3185,3185,3185,3185,0
|
|
20230830,112600,166435170,3185,3185,3185,3185,0
|
|
20230830,112500,166435170,3185,3185,3185,3185,0
|
|
20230830,112400,166435170,3185,3185,3185,3185,54
|
|
20230830,112300,166263180,3185,3185,3185,3185,0
|
|
20230830,112200,166263180,3185,3185,3185,3185,0
|
|
20230830,112100,166263180,3185,3180,3185,3180,16
|
|
20230830,112000,166212295,3185,3180,3185,3180,3
|
|
20230830,111900,166202750,3180,3180,3180,3180,2356
|
|
20230830,111800,158710670,3180,3180,3180,3180,0
|
|
20230830,111700,158710670,3180,3180,3180,3180,1
|
|
20230830,111600,158707490,3175,3175,3175,3175,219
|
|
20230830,111500,158012165,3175,3170,3175,3170,3007
|
|
20230830,111400,148470045,3170,3170,3170,3170,0
|
|
20230830,111300,148470045,3170,3170,3170,3170,50
|
|
20230830,111200,148311545,3165,3165,3165,3165,0
|
|
20230830,111100,148311545,3165,3165,3165,3165,1
|
|
20230830,111000,148308380,3165,3165,3165,3165,100
|
|
20230830,110900,147991880,3165,3165,3165,3165,100
|
|
20230830,110800,147675380,3165,3165,3170,3165,712
|
|
20230830,110700,145418745,3170,3170,3170,3170,0
|
|
20230830,110600,145418745,3170,3170,3170,3170,0
|
|
20230830,110500,145418745,3170,3170,3170,3170,0
|
|
20230830,110400,145418745,3170,3170,3170,3170,0
|
|
20230830,110300,145418745,3170,3170,3170,3170,0
|
|
20230830,110200,145418745,3170,3170,3170,3170,0
|
|
20230830,110100,145418745,3170,3170,3170,3170,0
|
|
20230830,110000,145418745,3170,3170,3170,3170,0
|
|
20230830,105900,145418745,3170,3170,3170,3170,0
|
|
20230830,105800,145418745,3170,3165,3170,3165,8
|
|
20230830,105700,145393420,3155,3155,3155,3155,1000
|
|
20230830,105600,142238420,3165,3165,3165,3165,15
|
|
20230830,105500,142190945,3155,3160,3160,3155,165
|
|
20230830,105400,141669870,3160,3160,3160,3160,432
|
|
20230830,105300,140304750,3170,3170,3170,3170,0
|
|
20230830,105200,140304750,3170,3170,3170,3170,0
|
|
20230830,105100,140304750,3170,3170,3170,3170,0
|
|
20230830,105000,140304750,3170,3170,3170,3170,6
|
|
20230830,104900,140285730,3170,3170,3170,3170,0
|
|
20230830,104800,140285730,3170,3160,3170,3160,101
|
|
20230830,104700,139966560,3170,3170,3170,3170,0
|
|
20230830,104600,139966560,3170,3170,3170,3170,0
|
|
20230830,104500,139966560,3170,3170,3170,3170,1
|
|
20230830,104400,139963390,3160,3160,3160,3160,1
|
|
20230830,104300,139960230,3170,3170,3170,3170,0
|
|
20230830,104200,139960230,3170,3170,3170,3170,0
|
|
20230830,104100,139960230,3170,3170,3170,3170,1
|
|
20230830,104000,139957060,3170,3170,3170,3170,0
|
|
20230830,103900,139957060,3170,3165,3170,3165,2
|
|
20230830,103800,139950725,3165,3165,3165,3165,16
|
|
20230830,103700,139900085,3165,3165,3165,3165,83
|
|
20230830,103600,139637390,3165,3165,3165,3165,4
|
|
20230830,103500,139624730,3165,3170,3170,3165,110
|
|
20230830,103400,139276080,3165,3170,3170,3165,26
|
|
20230830,103300,139193690,3165,3165,3165,3165,158
|
|
20230830,103200,138693620,3165,3165,3165,3165,1
|
|
20230830,103100,138690455,3170,3170,3170,3170,50
|
|
20230830,103000,138531955,3170,3170,3170,3170,0
|
|
20230830,102900,138531955,3170,3170,3170,3170,0
|
|
20230830,102800,138531955,3170,3170,3170,3170,11
|
|
20230830,102700,138497085,3170,3170,3170,3170,300
|
|
20230830,102600,137546085,3170,3165,3170,3165,6
|
|
20230830,102500,137527090,3170,3170,3170,3170,0
|
|
20230830,102400,137527090,3170,3170,3170,3170,8
|
|
20230830,102300,137501730,3170,3170,3170,3170,10
|
|
20230830,102200,137470030,3170,3170,3170,3170,2
|
|
20230830,102100,137463690,3170,3170,3170,3170,0
|
|
20230830,102000,137463690,3170,3170,3170,3170,160
|
|
20230830,101900,136956490,3170,3170,3170,3170,0
|
|
20230830,101800,136956490,3170,3170,3170,3170,0
|
|
20230830,101700,136956490,3170,3165,3170,3165,4
|
|
20230830,101600,136943825,3160,3160,3160,3160,100
|
|
20230830,101500,136627825,3160,3165,3165,3160,111
|
|
20230830,101400,136276815,3165,3160,3165,3160,55
|
|
20230830,101300,136102990,3160,3160,3160,3160,0
|
|
20230830,101200,136102990,3160,3160,3160,3160,0
|
|
20230830,101100,136102990,3160,3160,3160,3160,0
|
|
20230830,101000,136102990,3160,3165,3165,3160,810
|
|
20230830,100900,133543260,3165,3165,3165,3165,74
|
|
20230830,100800,133309050,3160,3160,3160,3160,40
|
|
20230830,100700,133182650,3155,3155,3155,3150,155
|
|
20230830,100600,132694205,3160,3160,3160,3160,1
|
|
20230830,100500,132691045,3155,3155,3155,3155,1
|
|
20230830,100400,132687890,3160,3155,3160,3155,41
|
|
20230830,100300,132558530,3160,3160,3160,3160,0
|
|
20230830,100200,132558530,3160,3160,3160,3160,1059
|
|
20230830,100100,129212090,3160,3160,3160,3160,3
|
|
20230830,100000,129202610,3160,3160,3160,3160,1
|
|
20230830,095900,129199450,3150,3150,3150,3150,2
|
|
20230830,095800,129193150,3160,3160,3160,3160,60
|
|
20230830,095700,129003550,3160,3160,3160,3160,0
|
|
20230830,095600,129003550,3160,3160,3160,3160,0
|
|
20230830,095500,129003550,3160,3150,3160,3150,1205
|
|
20230830,095400,125207780,3160,3150,3160,3150,51
|
|
20230830,095300,125047120,3160,3160,3160,3160,4
|
|
20230830,095200,125034480,3160,3160,3160,3160,1
|
|
20230830,095100,125031320,3150,3160,3160,3150,68
|
|
20230830,095000,124816940,3160,3160,3160,3160,0
|
|
20230830,094900,124816940,3160,3155,3160,3155,51
|
|
20230830,094800,124656030,3160,3160,3160,3160,20
|
|
20230830,094700,124592830,3160,3160,3160,3160,50
|
|
20230830,094600,124434830,3160,3160,3160,3160,0
|
|
20230830,094500,124434830,3160,3160,3160,3160,0
|
|
20230830,094400,124434830,3160,3165,3165,3160,85
|
|
20230830,094300,124166225,3170,3170,3170,3170,2
|
|
20230830,094200,124159885,3160,3160,3160,3160,80
|
|
20230830,094100,123907085,3170,3170,3170,3170,8
|
|
20230830,094000,123881725,3175,3175,3175,3175,1
|
|
20230830,093900,123878550,3175,3175,3175,3175,1
|
|
20230830,093800,123875375,3160,3165,3165,3160,100
|
|
20230830,093700,123559085,3170,3170,3170,3165,164
|
|
20230830,093600,123039705,3170,3170,3170,3170,7
|
|
20230830,093500,123017515,3170,3170,3175,3170,12
|
|
20230830,093400,122979430,3170,3170,3175,3170,21
|
|
20230830,093300,122912855,3175,3170,3175,3170,91
|
|
20230830,093200,122624195,3175,3175,3175,3175,0
|
|
20230830,093100,122624195,3175,3175,3175,3175,1
|
|
20230830,093000,122621020,3170,3170,3170,3170,0
|
|
20230830,092900,122621020,3170,3170,3170,3170,0
|
|
20230830,092800,122621020,3170,3170,3170,3170,383
|
|
20230830,092700,121406910,3170,3170,3170,3170,674
|
|
20230830,092600,119270330,3170,3170,3170,3170,0
|
|
20230830,092500,119270330,3170,3170,3170,3170,100
|
|
20230830,092400,118953330,3170,3160,3170,3160,517
|
|
20230830,092300,117317060,3165,3160,3165,3160,25
|
|
20230830,092200,117238035,3160,3160,3160,3160,165
|
|
20230830,092100,116716635,3160,3160,3160,3160,0
|
|
20230830,092000,116716635,3160,3170,3170,3135,3039
|
|
20230830,091900,107171720,3160,3165,3170,3160,501
|
|
20230830,091800,105587740,3170,3160,3170,3160,38
|
|
20230830,091700,105467380,3165,3170,3170,3145,416
|
|
20230830,091600,104155570,3170,3170,3170,3170,50
|
|
20230830,091500,103997070,3170,3170,3170,3170,1
|
|
20230830,091400,103993900,3170,3170,3170,3170,0
|
|
20230830,091300,103993900,3170,3170,3170,3170,0
|
|
20230830,091200,103993900,3170,3170,3170,3170,0
|
|
20230830,091100,103993900,3170,3170,3170,3170,0
|
|
20230830,091000,103993900,3170,3170,3170,3170,0
|
|
20230830,090900,103993900,3170,3170,3170,3170,0
|
|
20230830,090800,103993900,3170,3165,3170,3160,1193
|
|
20230830,090700,100218315,3160,3165,3165,3160,70
|
|
20230830,090600,99996865,3170,3160,3170,3160,1112
|
|
20230830,090500,96479880,3170,3165,3170,3165,4061
|
|
20230830,090400,83608595,3160,3180,3180,3135,12125
|
|
20230830,090300,45454100,3175,3155,3175,3155,8728
|
|
20230830,090200,17914780,3155,3165,3175,3155,3473
|
|
20230830,090100,6941190,3180,3165,3180,3165,159
|
|
20230830,090000,6437940,3170,3160,3180,3160,2037
|