697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,203400,145396665,4185,4185,4185,4185,429
|
|
20230829,203300,145396665,4185,4185,4185,4185,0
|
|
20230829,203200,145396665,4185,4185,4185,4185,0
|
|
20230829,203100,145396665,4185,4185,4185,4185,0
|
|
20230829,203000,145396665,4185,4185,4185,4185,0
|
|
20230829,202900,145396665,4185,4185,4185,4185,0
|
|
20230829,202800,145396665,4185,4185,4185,4185,0
|
|
20230829,202700,145396665,4185,4185,4185,4185,0
|
|
20230829,202600,145396665,4185,4185,4185,4185,0
|
|
20230829,202500,145396665,4185,4185,4185,4185,0
|
|
20230829,202400,145396665,4185,4185,4185,4185,0
|
|
20230829,202300,145396665,4185,4185,4185,4185,0
|
|
20230829,202200,145396665,4185,4185,4185,4185,0
|
|
20230829,202100,145396665,4185,4185,4185,4185,0
|
|
20230829,202000,145396665,4185,4185,4185,4185,0
|
|
20230829,201900,145396665,4185,4185,4185,4185,0
|
|
20230829,201800,145396665,4185,4185,4185,4185,0
|
|
20230829,201700,145396665,4185,4185,4185,4185,0
|
|
20230829,201600,145396665,4185,4185,4185,4185,0
|
|
20230829,201500,145396665,4185,4185,4185,4185,0
|
|
20230829,201400,145396665,4185,4185,4185,4185,0
|
|
20230829,201300,145396665,4185,4185,4185,4185,0
|
|
20230829,201200,145396665,4185,4185,4185,4185,0
|
|
20230829,201100,145396665,4185,4185,4185,4185,0
|
|
20230829,201000,145396665,4185,4185,4185,4185,0
|
|
20230829,200900,145396665,4185,4185,4185,4185,0
|
|
20230829,200800,145396665,4185,4185,4185,4185,0
|
|
20230829,200700,145396665,4185,4185,4185,4185,0
|
|
20230829,200600,145396665,4185,4185,4185,4185,0
|
|
20230829,200500,145396665,4185,4185,4185,4185,0
|
|
20230829,200400,145396665,4185,4185,4185,4185,429
|
|
20230829,200300,145396665,4185,4185,4185,4185,0
|
|
20230829,200200,145396665,4185,4185,4185,4185,0
|
|
20230829,200100,145396665,4185,4185,4185,4185,0
|
|
20230829,200000,145396665,4185,4185,4185,4185,0
|
|
20230829,195900,145396665,4185,4185,4185,4185,0
|
|
20230829,195800,145396665,4185,4185,4185,4185,0
|
|
20230829,195700,145396665,4185,4185,4185,4185,0
|
|
20230829,195600,145396665,4185,4185,4185,4185,0
|
|
20230829,195500,145396665,4185,4185,4185,4185,0
|
|
20230829,195400,145396665,4185,4185,4185,4185,0
|
|
20230829,195300,145396665,4185,4185,4185,4185,0
|
|
20230829,195200,145396665,4185,4185,4185,4185,0
|
|
20230829,195100,145396665,4185,4185,4185,4185,0
|
|
20230829,195000,145396665,4185,4185,4185,4185,0
|
|
20230829,194900,145396665,4185,4185,4185,4185,0
|
|
20230829,194800,145396665,4185,4185,4185,4185,0
|
|
20230829,194700,145396665,4185,4185,4185,4185,0
|
|
20230829,194600,145396665,4185,4185,4185,4185,0
|
|
20230829,194500,145396665,4185,4185,4185,4185,0
|
|
20230829,194400,145396665,4185,4185,4185,4185,0
|
|
20230829,194300,145396665,4185,4185,4185,4185,0
|
|
20230829,194200,145396665,4185,4185,4185,4185,0
|
|
20230829,194100,145396665,4185,4185,4185,4185,0
|
|
20230829,194000,145396665,4185,4185,4185,4185,0
|
|
20230829,193900,145396665,4185,4185,4185,4185,0
|
|
20230829,193800,145396665,4185,4185,4185,4185,0
|
|
20230829,193700,145396665,4185,4185,4185,4185,0
|
|
20230829,193600,145396665,4185,4185,4185,4185,0
|
|
20230829,193500,145396665,4185,4185,4185,4185,0
|
|
20230829,193400,145396665,4185,4185,4185,4185,429
|
|
20230829,193300,145396665,4185,4185,4185,4185,0
|
|
20230829,193200,145396665,4185,4185,4185,4185,0
|
|
20230829,193100,145396665,4185,4185,4185,4185,0
|
|
20230829,193000,145396665,4185,4185,4185,4185,0
|
|
20230829,192900,145396665,4185,4185,4185,4185,0
|
|
20230829,192800,145396665,4185,4185,4185,4185,0
|
|
20230829,192700,145396665,4185,4185,4185,4185,0
|
|
20230829,192600,145396665,4185,4185,4185,4185,0
|
|
20230829,192500,145396665,4185,4185,4185,4185,0
|
|
20230829,192400,145396665,4185,4185,4185,4185,0
|
|
20230829,192300,145396665,4185,4185,4185,4185,0
|
|
20230829,192200,145396665,4185,4185,4185,4185,0
|
|
20230829,192100,145396665,4185,4185,4185,4185,0
|
|
20230829,192000,145396665,4185,4185,4185,4185,0
|
|
20230829,191900,145396665,4185,4185,4185,4185,0
|
|
20230829,191800,145396665,4185,4185,4185,4185,0
|
|
20230829,191700,145396665,4185,4185,4185,4185,0
|
|
20230829,191600,145396665,4185,4185,4185,4185,0
|
|
20230829,191500,145396665,4185,4185,4185,4185,0
|
|
20230829,191400,145396665,4185,4185,4185,4185,0
|
|
20230829,191300,145396665,4185,4185,4185,4185,0
|
|
20230829,191200,145396665,4185,4185,4185,4185,0
|
|
20230829,191100,145396665,4185,4185,4185,4185,0
|
|
20230829,191000,145396665,4185,4185,4185,4185,0
|
|
20230829,190900,145396665,4185,4185,4185,4185,0
|
|
20230829,190800,145396665,4185,4185,4185,4185,0
|
|
20230829,190700,145396665,4185,4185,4185,4185,0
|
|
20230829,190600,145396665,4185,4185,4185,4185,0
|
|
20230829,190500,145396665,4185,4185,4185,4185,0
|
|
20230829,190400,145396665,4185,4185,4185,4185,429
|
|
20230829,190300,145396665,4185,4185,4185,4185,0
|
|
20230829,190200,145396665,4185,4185,4185,4185,0
|
|
20230829,190100,145396665,4185,4185,4185,4185,0
|
|
20230829,190000,145396665,4185,4185,4185,4185,0
|
|
20230829,185900,145396665,4185,4185,4185,4185,0
|
|
20230829,185800,145396665,4185,4185,4185,4185,0
|
|
20230829,185700,145396665,4185,4185,4185,4185,0
|
|
20230829,185600,145396665,4185,4185,4185,4185,0
|
|
20230829,185500,145396665,4185,4185,4185,4185,0
|
|
20230829,185400,145396665,4185,4185,4185,4185,0
|
|
20230829,185300,145396665,4185,4185,4185,4185,0
|
|
20230829,185200,145396665,4185,4185,4185,4185,0
|
|
20230829,185100,145396665,4185,4185,4185,4185,0
|
|
20230829,185000,145396665,4185,4185,4185,4185,0
|
|
20230829,184900,145396665,4185,4185,4185,4185,0
|
|
20230829,184800,145396665,4185,4185,4185,4185,0
|
|
20230829,184700,145396665,4185,4185,4185,4185,0
|
|
20230829,184600,145396665,4185,4185,4185,4185,0
|
|
20230829,184500,145396665,4185,4185,4185,4185,0
|
|
20230829,184400,145396665,4185,4185,4185,4185,0
|
|
20230829,184300,145396665,4185,4185,4185,4185,0
|
|
20230829,184200,145396665,4185,4185,4185,4185,0
|
|
20230829,184100,145396665,4185,4185,4185,4185,0
|
|
20230829,184000,145396665,4185,4185,4185,4185,0
|
|
20230829,183900,145396665,4185,4185,4185,4185,0
|
|
20230829,183800,145396665,4185,4185,4185,4185,0
|
|
20230829,183700,145396665,4185,4185,4185,4185,0
|
|
20230829,183600,145396665,4185,4185,4185,4185,0
|
|
20230829,183500,145396665,4185,4185,4185,4185,0
|
|
20230829,183400,145396665,4185,4185,4185,4185,429
|
|
20230829,183300,145396665,4185,4185,4185,4185,0
|
|
20230829,183200,145396665,4185,4185,4185,4185,0
|
|
20230829,183100,145396665,4185,4185,4185,4185,0
|
|
20230829,183000,145396665,4185,4185,4185,4185,0
|
|
20230829,182900,145396665,4185,4185,4185,4185,0
|
|
20230829,182800,145396665,4185,4185,4185,4185,0
|
|
20230829,182700,145396665,4185,4185,4185,4185,0
|
|
20230829,182600,145396665,4185,4185,4185,4185,0
|
|
20230829,182500,145396665,4185,4185,4185,4185,0
|
|
20230829,182400,145396665,4185,4185,4185,4185,0
|
|
20230829,182300,145396665,4185,4185,4185,4185,0
|
|
20230829,182200,145396665,4185,4185,4185,4185,0
|
|
20230829,182100,145396665,4185,4185,4185,4185,0
|
|
20230829,182000,145396665,4185,4185,4185,4185,0
|
|
20230829,181900,145396665,4185,4185,4185,4185,0
|
|
20230829,181800,145396665,4185,4185,4185,4185,0
|
|
20230829,181700,145396665,4185,4185,4185,4185,0
|
|
20230829,181600,145396665,4185,4185,4185,4185,0
|
|
20230829,181500,145396665,4185,4185,4185,4185,0
|
|
20230829,181400,145396665,4185,4185,4185,4185,0
|
|
20230829,181300,145396665,4185,4185,4185,4185,0
|
|
20230829,181200,145396665,4185,4185,4185,4185,0
|
|
20230829,181100,145396665,4185,4185,4185,4185,0
|
|
20230829,181000,145396665,4185,4185,4185,4185,0
|
|
20230829,180900,145396665,4185,4185,4185,4185,0
|
|
20230829,180800,145396665,4185,4185,4185,4185,0
|
|
20230829,180700,145396665,4185,4185,4185,4185,0
|
|
20230829,180600,145396665,4185,4185,4185,4185,0
|
|
20230829,180500,145396665,4185,4185,4185,4185,0
|
|
20230829,180400,145396665,4185,4185,4185,4185,429
|
|
20230829,180300,145396665,4185,4185,4185,4185,0
|
|
20230829,180200,145396665,4185,4185,4185,4185,0
|
|
20230829,180100,145396665,4185,4185,4185,4185,0
|
|
20230829,180000,145396665,4185,4185,4185,4185,0
|
|
20230829,175900,145396665,4185,4185,4185,4185,0
|
|
20230829,175800,145396665,4185,4185,4185,4185,0
|
|
20230829,175700,145396665,4185,4185,4185,4185,0
|
|
20230829,175600,145396665,4185,4185,4185,4185,0
|
|
20230829,175500,145396665,4185,4185,4185,4185,0
|
|
20230829,175400,145396665,4185,4185,4185,4185,0
|
|
20230829,175300,145396665,4185,4185,4185,4185,0
|
|
20230829,175200,145396665,4185,4185,4185,4185,0
|
|
20230829,175100,145396665,4185,4185,4185,4185,0
|
|
20230829,175000,145396665,4185,4185,4185,4185,0
|
|
20230829,174900,145396665,4185,4185,4185,4185,0
|
|
20230829,174800,145396665,4185,4185,4185,4185,0
|
|
20230829,174700,145396665,4185,4185,4185,4185,0
|
|
20230829,174600,145396665,4185,4185,4185,4185,0
|
|
20230829,174500,145396665,4185,4185,4185,4185,0
|
|
20230829,174400,145396665,4185,4185,4185,4185,0
|
|
20230829,174300,145396665,4185,4185,4185,4185,0
|
|
20230829,174200,145396665,4185,4185,4185,4185,0
|
|
20230829,174100,145396665,4185,4185,4185,4185,0
|
|
20230829,174000,145396665,4185,4185,4185,4185,0
|
|
20230829,173900,145396665,4185,4185,4185,4185,0
|
|
20230829,173800,145396665,4185,4185,4185,4185,0
|
|
20230829,173700,145396665,4185,4185,4185,4185,0
|
|
20230829,173600,145396665,4185,4185,4185,4185,0
|
|
20230829,173500,145396665,4185,4185,4185,4185,0
|
|
20230829,173400,145396665,4185,4185,4185,4185,429
|
|
20230829,173300,145396665,4185,4185,4185,4185,0
|
|
20230829,173200,145396665,4185,4185,4185,4185,0
|
|
20230829,173100,145396665,4185,4185,4185,4185,0
|
|
20230829,173000,145396665,4185,4185,4185,4185,0
|
|
20230829,172900,145396665,4185,4185,4185,4185,0
|
|
20230829,172800,145396665,4185,4185,4185,4185,0
|
|
20230829,172700,145396665,4185,4185,4185,4185,0
|
|
20230829,172600,145396665,4185,4185,4185,4185,0
|
|
20230829,172500,145396665,4185,4185,4185,4185,0
|
|
20230829,172400,145396665,4185,4185,4185,4185,0
|
|
20230829,172300,145396665,4185,4185,4185,4185,0
|
|
20230829,172200,145396665,4185,4185,4185,4185,0
|
|
20230829,172100,145396665,4185,4185,4185,4185,0
|
|
20230829,172000,145396665,4185,4185,4185,4185,0
|
|
20230829,171900,145396665,4185,4185,4185,4185,0
|
|
20230829,171800,145396665,4185,4185,4185,4185,0
|
|
20230829,171700,145396665,4185,4185,4185,4185,0
|
|
20230829,171600,145396665,4185,4185,4185,4185,0
|
|
20230829,171500,145396665,4185,4185,4185,4185,0
|
|
20230829,171400,145396665,4185,4185,4185,4185,0
|
|
20230829,171300,145396665,4185,4185,4185,4185,0
|
|
20230829,171200,145396665,4185,4185,4185,4185,0
|
|
20230829,171100,145396665,4185,4185,4185,4185,0
|
|
20230829,171000,145396665,4185,4185,4185,4185,0
|
|
20230829,170900,145396665,4185,4185,4185,4185,0
|
|
20230829,170800,145396665,4185,4185,4185,4185,0
|
|
20230829,170700,145396665,4185,4185,4185,4185,0
|
|
20230829,170600,145396665,4185,4185,4185,4185,0
|
|
20230829,170500,145396665,4185,4185,4185,4185,0
|
|
20230829,170400,145396665,4185,4185,4185,4185,429
|
|
20230829,170300,145396665,4185,4185,4185,4185,0
|
|
20230829,170200,145396665,4185,4185,4185,4185,0
|
|
20230829,170100,145396665,4185,4185,4185,4185,0
|
|
20230829,170000,145396665,4185,4185,4185,4185,0
|
|
20230829,165900,145396665,4185,4185,4185,4185,0
|
|
20230829,165800,145396665,4185,4185,4185,4185,0
|
|
20230829,165700,145396665,4185,4185,4185,4185,0
|
|
20230829,165600,145396665,4185,4185,4185,4185,0
|
|
20230829,165500,145396665,4185,4185,4185,4185,0
|
|
20230829,165400,145396665,4185,4185,4185,4185,0
|
|
20230829,165300,145396665,4185,4185,4185,4185,0
|
|
20230829,165200,145396665,4185,4185,4185,4185,0
|
|
20230829,165100,145396665,4185,4185,4185,4185,0
|
|
20230829,165000,145396665,4185,4185,4185,4185,0
|
|
20230829,164900,145396665,4185,4185,4185,4185,0
|
|
20230829,164800,145396665,4185,4185,4185,4185,0
|
|
20230829,164700,145396665,4185,4185,4185,4185,0
|
|
20230829,164600,145396665,4185,4185,4185,4185,0
|
|
20230829,164500,145396665,4185,4185,4185,4185,0
|
|
20230829,164400,145396665,4185,4185,4185,4185,0
|
|
20230829,164300,145396665,4185,4185,4185,4185,0
|
|
20230829,164200,145396665,4185,4185,4185,4185,0
|
|
20230829,164100,145396665,4185,4185,4185,4185,0
|
|
20230829,164000,145396665,4185,4185,4185,4185,0
|
|
20230829,163900,145396665,4185,4185,4185,4185,0
|
|
20230829,163800,145396665,4185,4185,4185,4185,0
|
|
20230829,163700,145396665,4185,4185,4185,4185,0
|
|
20230829,163600,145396665,4185,4185,4185,4185,0
|
|
20230829,163500,145396665,4185,4185,4185,4185,0
|
|
20230829,163400,145396665,4185,4185,4185,4185,429
|
|
20230829,163300,145396665,4185,4185,4185,4185,0
|
|
20230829,163200,145396665,4185,4185,4185,4185,0
|
|
20230829,163100,145396665,4185,4185,4185,4185,0
|
|
20230829,163000,145396665,4185,4185,4185,4185,0
|
|
20230829,162900,145396665,4185,4185,4185,4185,0
|
|
20230829,162800,145396665,4185,4185,4185,4185,0
|
|
20230829,162700,145396665,4185,4185,4185,4185,0
|
|
20230829,162600,145396665,4185,4185,4185,4185,0
|
|
20230829,162500,145396665,4185,4185,4185,4185,0
|
|
20230829,162400,145396665,4185,4185,4185,4185,0
|
|
20230829,162300,145396665,4185,4185,4185,4185,0
|
|
20230829,162200,145396665,4185,4185,4185,4185,0
|
|
20230829,162100,145396665,4185,4185,4185,4185,0
|
|
20230829,162000,145396665,4185,4185,4185,4185,0
|
|
20230829,161900,145396665,4185,4185,4185,4185,0
|
|
20230829,161800,145396665,4185,4185,4185,4185,0
|
|
20230829,161700,145396665,4185,4185,4185,4185,0
|
|
20230829,161600,145396665,4185,4185,4185,4185,0
|
|
20230829,161500,145396665,4185,4185,4185,4185,0
|
|
20230829,161400,145396665,4185,4185,4185,4185,0
|
|
20230829,161300,145396665,4185,4185,4185,4185,0
|
|
20230829,161200,145396665,4185,4185,4185,4185,0
|
|
20230829,161100,145396665,4185,4185,4185,4185,0
|
|
20230829,161000,145396665,4185,4185,4185,4185,0
|
|
20230829,160900,145396665,4185,4185,4185,4185,0
|
|
20230829,160800,145396665,4185,4185,4185,4185,0
|
|
20230829,160700,145396665,4185,4185,4185,4185,0
|
|
20230829,160600,145396665,4185,4185,4185,4185,0
|
|
20230829,160500,145396665,4185,4185,4185,4185,0
|
|
20230829,160400,145396665,4185,4185,4185,4185,429
|
|
20230829,160300,145396665,4185,4185,4185,4185,0
|
|
20230829,160200,145396665,4185,4185,4185,4185,0
|
|
20230829,160100,145396665,4185,4185,4185,4185,0
|
|
20230829,160000,145396665,4185,4185,4185,4185,0
|
|
20230829,155900,145396665,4185,4185,4185,4185,0
|
|
20230829,155800,145396665,4185,4185,4185,4185,0
|
|
20230829,155700,145396665,4185,4185,4185,4185,0
|
|
20230829,155600,145396665,4185,4185,4185,4185,0
|
|
20230829,155500,145396665,4185,4185,4185,4185,0
|
|
20230829,155400,145396665,4185,4185,4185,4185,0
|
|
20230829,155300,145396665,4185,4185,4185,4185,0
|
|
20230829,155200,145396665,4185,4185,4185,4185,0
|
|
20230829,155100,145396665,4185,4185,4185,4185,0
|
|
20230829,155000,145396665,4185,4185,4185,4185,0
|
|
20230829,154900,145396665,4185,4185,4185,4185,0
|
|
20230829,154800,145396665,4185,4185,4185,4185,0
|
|
20230829,154700,145396665,4185,4185,4185,4185,0
|
|
20230829,154600,145396665,4185,4185,4185,4185,0
|
|
20230829,154500,145396665,4185,4185,4185,4185,0
|
|
20230829,154400,145396665,4185,4185,4185,4185,0
|
|
20230829,154300,145396665,4185,4185,4185,4185,0
|
|
20230829,154200,145396665,4185,4185,4185,4185,0
|
|
20230829,154100,145396665,4185,4185,4185,4185,0
|
|
20230829,154000,145396665,4185,4185,4185,4185,0
|
|
20230829,153900,145396665,4185,4185,4185,4185,0
|
|
20230829,153800,145396665,4185,4185,4185,4185,0
|
|
20230829,153700,145396665,4185,4185,4185,4185,0
|
|
20230829,153600,145396665,4185,4185,4185,4185,0
|
|
20230829,153500,145396665,4185,4185,4185,4185,0
|
|
20230829,153400,145396665,4185,4185,4185,4185,429
|
|
20230829,153300,145396665,4185,4185,4185,4185,0
|
|
20230829,153200,145396665,4185,4185,4185,4185,0
|
|
20230829,153100,145396665,4185,4185,4185,4185,0
|
|
20230829,153000,145396665,4185,4185,4185,4185,429
|
|
20230829,152900,143601300,4215,4215,4215,4215,0
|
|
20230829,152800,143601300,4215,4215,4215,4215,0
|
|
20230829,152700,143601300,4215,4215,4215,4215,0
|
|
20230829,152600,143601300,4215,4215,4215,4215,0
|
|
20230829,152500,143601300,4215,4215,4215,4215,0
|
|
20230829,152400,143601300,4215,4215,4215,4215,0
|
|
20230829,152300,143601300,4215,4215,4215,4215,0
|
|
20230829,152200,143601300,4215,4215,4215,4215,0
|
|
20230829,152100,143601300,4215,4215,4215,4215,0
|
|
20230829,152000,143601300,4215,4215,4215,4215,0
|
|
20230829,151900,143601300,4215,4215,4215,4215,0
|
|
20230829,151800,143601300,4215,4215,4215,4215,2
|
|
20230829,151700,143592870,4215,4215,4215,4215,100
|
|
20230829,151600,143171370,4215,4210,4215,4210,270
|
|
20230829,151500,142033335,4195,4195,4195,4195,0
|
|
20230829,151400,142033335,4195,4200,4200,4195,4
|
|
20230829,151300,142016550,4215,4215,4215,4215,0
|
|
20230829,151200,142016550,4215,4200,4215,4200,120
|
|
20230829,151100,141512175,4200,4200,4200,4200,109
|
|
20230829,151000,141054375,4200,4190,4200,4190,110
|
|
20230829,150900,140592565,4190,4185,4190,4185,29
|
|
20230829,150800,140471060,4185,4185,4185,4185,0
|
|
20230829,150700,140471060,4185,4185,4185,4185,0
|
|
20230829,150600,140471060,4185,4185,4185,4185,1
|
|
20230829,150500,140466875,4175,4185,4185,4175,2
|
|
20230829,150400,140458515,4190,4190,4190,4190,31
|
|
20230829,150300,140328625,4200,4200,4200,4200,0
|
|
20230829,150200,140328625,4200,4200,4200,4200,0
|
|
20230829,150100,140328625,4200,4200,4200,4200,121
|
|
20230829,150000,139820425,4200,4200,4200,4200,10
|
|
20230829,145900,139778425,4200,4200,4200,4200,1
|
|
20230829,145800,139774225,4200,4200,4200,4200,0
|
|
20230829,145700,139774225,4200,4200,4200,4200,0
|
|
20230829,145600,139774225,4200,4200,4200,4200,2
|
|
20230829,145500,139765825,4200,4200,4200,4200,0
|
|
20230829,145400,139765825,4200,4200,4200,4200,3
|
|
20230829,145300,139753225,4200,4200,4200,4200,0
|
|
20230829,145200,139753225,4200,4200,4200,4200,0
|
|
20230829,145100,139753225,4200,4200,4200,4200,1
|
|
20230829,145000,139749025,4200,4200,4200,4200,0
|
|
20230829,144900,139749025,4200,4200,4200,4200,1
|
|
20230829,144800,139744825,4195,4195,4195,4195,0
|
|
20230829,144700,139744825,4195,4195,4195,4195,0
|
|
20230829,144600,139744825,4195,4195,4195,4195,6
|
|
20230829,144500,139719655,4195,4195,4195,4195,0
|
|
20230829,144400,139719655,4195,4195,4195,4195,0
|
|
20230829,144300,139719655,4195,4195,4195,4195,2
|
|
20230829,144200,139711265,4195,4200,4200,4195,8
|
|
20230829,144100,139677675,4200,4200,4200,4200,3
|
|
20230829,144000,139665075,4195,4185,4195,4185,524
|
|
20230829,143900,137472105,4165,4175,4175,4165,1671
|
|
20230829,143800,130510090,4185,4185,4185,4185,1
|
|
20230829,143700,130505905,4180,4180,4180,4180,0
|
|
20230829,143600,130505905,4180,4180,4180,4180,0
|
|
20230829,143500,130505905,4180,4180,4180,4180,0
|
|
20230829,143400,130505905,4180,4180,4180,4180,0
|
|
20230829,143300,130505905,4180,4180,4180,4180,0
|
|
20230829,143200,130505905,4180,4180,4180,4180,0
|
|
20230829,143100,130505905,4180,4180,4180,4180,0
|
|
20230829,143000,130505905,4180,4180,4180,4180,3
|
|
20230829,142900,130493365,4175,4175,4175,4175,0
|
|
20230829,142800,130493365,4175,4175,4175,4175,50
|
|
20230829,142700,130284615,4175,4175,4175,4175,50
|
|
20230829,142600,130075865,4175,4170,4175,4170,776
|
|
20230829,142500,126836990,4165,4165,4165,4165,543
|
|
20230829,142400,124575395,4155,4155,4155,4155,0
|
|
20230829,142300,124575395,4155,4150,4155,4150,1019
|
|
20230829,142200,120343950,4150,4150,4150,4150,0
|
|
20230829,142100,120343950,4150,4150,4150,4150,0
|
|
20230829,142000,120343950,4150,4150,4150,4150,0
|
|
20230829,141900,120343950,4150,4150,4150,4150,0
|
|
20230829,141800,120343950,4150,4150,4150,4150,0
|
|
20230829,141700,120343950,4150,4150,4150,4150,556
|
|
20230829,141600,118036550,4150,4150,4150,4150,0
|
|
20230829,141500,118036550,4150,4150,4150,4150,0
|
|
20230829,141400,118036550,4150,4150,4150,4150,0
|
|
20230829,141300,118036550,4150,4150,4150,4150,3
|
|
20230829,141200,118024100,4150,4150,4150,4150,0
|
|
20230829,141100,118024100,4150,4150,4150,4150,0
|
|
20230829,141000,118024100,4150,4150,4150,4150,0
|
|
20230829,140900,118024100,4150,4140,4150,4140,626
|
|
20230829,140800,115426760,4145,4145,4145,4145,7
|
|
20230829,140700,115397745,4145,4145,4145,4145,0
|
|
20230829,140600,115397745,4145,4145,4145,4145,6
|
|
20230829,140500,115372875,4145,4145,4145,4145,519
|
|
20230829,140400,113221620,4145,4145,4145,4145,0
|
|
20230829,140300,113221620,4145,4145,4145,4145,226
|
|
20230829,140200,112284850,4150,4150,4150,4150,530
|
|
20230829,140100,110085350,4150,4150,4150,4150,500
|
|
20230829,140000,108010350,4175,4175,4175,4175,0
|
|
20230829,135900,108010350,4175,4175,4175,4175,0
|
|
20230829,135800,108010350,4175,4175,4175,4175,0
|
|
20230829,135700,108010350,4175,4175,4175,4175,0
|
|
20230829,135600,108010350,4175,4175,4175,4175,0
|
|
20230829,135500,108010350,4175,4175,4175,4175,0
|
|
20230829,135400,108010350,4175,4175,4175,4175,0
|
|
20230829,135300,108010350,4175,4175,4175,4175,0
|
|
20230829,135200,108010350,4175,4175,4175,4175,0
|
|
20230829,135100,108010350,4175,4175,4175,4175,0
|
|
20230829,135000,108010350,4175,4175,4175,4175,0
|
|
20230829,134900,108010350,4175,4175,4175,4175,0
|
|
20230829,134800,108010350,4175,4175,4175,4175,0
|
|
20230829,134700,108010350,4175,4175,4175,4175,0
|
|
20230829,134600,108010350,4175,4175,4175,4175,0
|
|
20230829,134500,108010350,4175,4175,4175,4175,0
|
|
20230829,134400,108010350,4175,4175,4175,4175,0
|
|
20230829,134300,108010350,4175,4175,4175,4175,0
|
|
20230829,134200,108010350,4175,4175,4175,4175,0
|
|
20230829,134100,108010350,4175,4175,4175,4175,0
|
|
20230829,134000,108010350,4175,4175,4175,4175,0
|
|
20230829,133900,108010350,4175,4175,4175,4175,0
|
|
20230829,133800,108010350,4175,4175,4175,4175,12
|
|
20230829,133700,107960250,4175,4175,4175,4175,1
|
|
20230829,133600,107956075,4160,4160,4160,4160,0
|
|
20230829,133500,107956075,4160,4160,4160,4160,424
|
|
20230829,133400,106192235,4155,4150,4155,4150,730
|
|
20230829,133300,103161835,4145,4150,4150,4145,179
|
|
20230829,133200,102419850,4150,4150,4150,4150,1
|
|
20230829,133100,102415700,4150,4150,4150,4150,0
|
|
20230829,133000,102415700,4150,4150,4150,4150,0
|
|
20230829,132900,102415700,4150,4150,4150,4150,0
|
|
20230829,132800,102415700,4150,4160,4160,4150,1000
|
|
20230829,132700,98261225,4165,4165,4165,4165,0
|
|
20230829,132600,98261225,4165,4165,4165,4165,0
|
|
20230829,132500,98261225,4165,4175,4175,4165,100
|
|
20230829,132400,97844695,4180,4180,4180,4180,0
|
|
20230829,132300,97844695,4180,4180,4180,4180,32
|
|
20230829,132200,97710935,4185,4185,4185,4185,0
|
|
20230829,132100,97710935,4185,4185,4185,4185,67
|
|
20230829,132000,97430540,4190,4190,4190,4190,0
|
|
20230829,131900,97430540,4190,4190,4190,4190,70
|
|
20230829,131800,97137240,4190,4190,4190,4190,0
|
|
20230829,131700,97137240,4190,4190,4190,4190,0
|
|
20230829,131600,97137240,4190,4190,4190,4190,50
|
|
20230829,131500,96927740,4190,4190,4190,4190,165
|
|
20230829,131400,96236390,4195,4195,4195,4195,36
|
|
20230829,131300,96085370,4200,4205,4205,4200,23
|
|
20230829,131200,95988720,4205,4205,4205,4205,0
|
|
20230829,131100,95988720,4205,4205,4205,4205,0
|
|
20230829,131000,95988720,4205,4205,4205,4205,0
|
|
20230829,130900,95988720,4205,4205,4205,4205,3
|
|
20230829,130800,95976105,4210,4210,4210,4210,68
|
|
20230829,130700,95689825,4215,4210,4215,4210,71
|
|
20230829,130600,95390815,4215,4215,4215,4215,0
|
|
20230829,130500,95390815,4215,4215,4215,4215,0
|
|
20230829,130400,95390815,4215,4215,4215,4215,23
|
|
20230829,130300,95293870,4215,4215,4215,4215,0
|
|
20230829,130200,95293870,4215,4215,4215,4215,0
|
|
20230829,130100,95293870,4215,4215,4215,4215,23
|
|
20230829,130000,95196925,4215,4215,4215,4215,0
|
|
20230829,125900,95196925,4215,4215,4215,4215,1
|
|
20230829,125800,95192710,4215,4210,4215,4200,6
|
|
20230829,125700,95167465,4215,4215,4215,4215,1
|
|
20230829,125600,95163250,4215,4215,4215,4215,25
|
|
20230829,125500,95057875,4220,4220,4220,4220,0
|
|
20230829,125400,95057875,4220,4220,4220,4220,0
|
|
20230829,125300,95057875,4220,4220,4220,4220,5
|
|
20230829,125200,95036775,4220,4220,4220,4220,0
|
|
20230829,125100,95036775,4220,4220,4220,4220,0
|
|
20230829,125000,95036775,4220,4220,4220,4220,0
|
|
20230829,124900,95036775,4220,4220,4220,4220,0
|
|
20230829,124800,95036775,4220,4220,4220,4220,200
|
|
20230829,124700,94192775,4220,4220,4220,4220,0
|
|
20230829,124600,94192775,4220,4220,4220,4220,0
|
|
20230829,124500,94192775,4220,4220,4220,4220,40
|
|
20230829,124400,94023975,4230,4230,4230,4230,0
|
|
20230829,124300,94023975,4230,4235,4235,4230,52
|
|
20230829,124200,93803965,4235,4235,4235,4235,0
|
|
20230829,124100,93803965,4235,4235,4235,4235,0
|
|
20230829,124000,93803965,4235,4235,4235,4235,0
|
|
20230829,123900,93803965,4235,4235,4235,4235,0
|
|
20230829,123800,93803965,4235,4235,4235,4235,0
|
|
20230829,123700,93803965,4235,4235,4235,4235,0
|
|
20230829,123600,93803965,4235,4235,4235,4235,10
|
|
20230829,123500,93761615,4235,4235,4235,4235,8
|
|
20230829,123400,93727735,4240,4235,4240,4235,20
|
|
20230829,123300,93642960,4240,4240,4240,4240,0
|
|
20230829,123200,93642960,4240,4240,4240,4240,7
|
|
20230829,123100,93613280,4245,4245,4245,4245,0
|
|
20230829,123000,93613280,4245,4230,4245,4230,264
|
|
20230829,122900,92496345,4230,4200,4245,4200,3789
|
|
20230829,122800,76486655,4180,4180,4180,4180,1
|
|
20230829,122700,76482475,4195,4195,4195,4195,0
|
|
20230829,122600,76482475,4195,4195,4195,4195,519
|
|
20230829,122500,74305270,4200,4200,4200,4200,0
|
|
20230829,122400,74305270,4200,4185,4200,4185,1215
|
|
20230829,122300,69210515,4175,4175,4175,4175,80
|
|
20230829,122200,68876515,4170,4170,4170,4170,0
|
|
20230829,122100,68876515,4170,4170,4170,4170,0
|
|
20230829,122000,68876515,4170,4170,4170,4170,0
|
|
20230829,121900,68876515,4170,4170,4170,4170,0
|
|
20230829,121800,68876515,4170,4170,4170,4170,60
|
|
20230829,121700,68626315,4175,4175,4175,4175,0
|
|
20230829,121600,68626315,4175,4175,4175,4175,500
|
|
20230829,121500,66538815,4165,4165,4165,4165,0
|
|
20230829,121400,66538815,4165,4175,4175,4165,350
|
|
20230829,121300,65081035,4180,4180,4180,4180,0
|
|
20230829,121200,65081035,4180,4180,4180,4180,23
|
|
20230829,121100,64984895,4185,4185,4185,4185,0
|
|
20230829,121000,64984895,4185,4185,4185,4185,0
|
|
20230829,120900,64984895,4185,4185,4185,4185,0
|
|
20230829,120800,64984895,4185,4185,4185,4185,0
|
|
20230829,120700,64984895,4185,4185,4185,4185,0
|
|
20230829,120600,64984895,4185,4185,4185,4185,0
|
|
20230829,120500,64984895,4185,4185,4185,4185,0
|
|
20230829,120400,64984895,4185,4185,4185,4185,0
|
|
20230829,120300,64984895,4185,4185,4185,4185,0
|
|
20230829,120200,64984895,4185,4185,4185,4185,0
|
|
20230829,120100,64984895,4185,4185,4185,4185,0
|
|
20230829,120000,64984895,4185,4185,4185,4185,0
|
|
20230829,115900,64984895,4185,4195,4195,4185,150
|
|
20230829,115800,64356885,4195,4195,4195,4195,0
|
|
20230829,115700,64356885,4195,4195,4195,4195,0
|
|
20230829,115600,64356885,4195,4195,4195,4195,0
|
|
20230829,115500,64356885,4195,4195,4195,4195,0
|
|
20230829,115400,64356885,4195,4195,4195,4195,5
|
|
20230829,115300,64335910,4195,4195,4195,4195,0
|
|
20230829,115200,64335910,4195,4195,4195,4195,0
|
|
20230829,115100,64335910,4195,4195,4195,4195,0
|
|
20230829,115000,64335910,4195,4195,4195,4195,0
|
|
20230829,114900,64335910,4195,4195,4195,4195,0
|
|
20230829,114800,64335910,4195,4195,4195,4195,534
|
|
20230829,114700,62095780,4195,4195,4195,4195,1
|
|
20230829,114600,62091585,4195,4195,4195,4195,0
|
|
20230829,114500,62091585,4195,4195,4195,4195,0
|
|
20230829,114400,62091585,4195,4195,4195,4195,0
|
|
20230829,114300,62091585,4195,4195,4195,4195,3
|
|
20230829,114200,62079000,4195,4195,4195,4195,0
|
|
20230829,114100,62079000,4195,4195,4195,4195,0
|
|
20230829,114000,62079000,4195,4195,4195,4195,0
|
|
20230829,113900,62079000,4195,4200,4200,4195,250
|
|
20230829,113800,61030235,4200,4200,4200,4200,0
|
|
20230829,113700,61030235,4200,4200,4200,4200,0
|
|
20230829,113600,61030235,4200,4200,4200,4200,0
|
|
20230829,113500,61030235,4200,4200,4200,4200,0
|
|
20230829,113400,61030235,4200,4200,4200,4200,0
|
|
20230829,113300,61030235,4200,4210,4210,4200,562
|
|
20230829,113200,58668295,4215,4215,4215,4215,0
|
|
20230829,113100,58668295,4215,4215,4215,4215,0
|
|
20230829,113000,58668295,4215,4215,4215,4215,0
|
|
20230829,112900,58668295,4215,4215,4215,4215,0
|
|
20230829,112800,58668295,4215,4215,4215,4215,0
|
|
20230829,112700,58668295,4215,4215,4215,4215,251
|
|
20230829,112600,57610330,4215,4215,4215,4215,0
|
|
20230829,112500,57610330,4215,4215,4215,4215,9
|
|
20230829,112400,57572395,4210,4210,4210,4210,611
|
|
20230829,112300,55000085,4210,4210,4210,4210,0
|
|
20230829,112200,55000085,4210,4205,4210,4205,19
|
|
20230829,112100,54920155,4210,4200,4210,4190,1247
|
|
20230829,112000,49681435,4200,4200,4200,4200,0
|
|
20230829,111900,49681435,4200,4185,4200,4185,1671
|
|
20230829,111800,42666785,4190,4190,4190,4190,0
|
|
20230829,111700,42666785,4190,4190,4190,4190,0
|
|
20230829,111600,42666785,4190,4190,4190,4190,0
|
|
20230829,111500,42666785,4190,4190,4190,4190,10
|
|
20230829,111400,42624885,4200,4200,4200,4200,0
|
|
20230829,111300,42624885,4200,4200,4200,4200,300
|
|
20230829,111200,41364885,4190,4190,4190,4190,0
|
|
20230829,111100,41364885,4190,4190,4190,4190,2
|
|
20230829,111000,41356505,4200,4200,4200,4200,0
|
|
20230829,110900,41356505,4200,4200,4200,4200,0
|
|
20230829,110800,41356505,4200,4200,4200,4200,0
|
|
20230829,110700,41356505,4200,4200,4200,4200,2
|
|
20230829,110600,41348105,4195,4195,4195,4195,0
|
|
20230829,110500,41348105,4195,4180,4195,4180,500
|
|
20230829,110400,39250920,4190,4190,4190,4190,0
|
|
20230829,110300,39250920,4190,4190,4190,4190,1
|
|
20230829,110200,39246730,4160,4165,4195,4160,2004
|
|
20230829,110100,30863375,4170,4170,4170,4170,0
|
|
20230829,110000,30863375,4170,4170,4170,4170,0
|
|
20230829,105900,30863375,4170,4170,4170,4170,0
|
|
20230829,105800,30863375,4170,4170,4170,4170,0
|
|
20230829,105700,30863375,4170,4170,4170,4170,0
|
|
20230829,105600,30863375,4170,4160,4170,4160,17
|
|
20230829,105500,30792555,4170,4170,4170,4170,0
|
|
20230829,105400,30792555,4170,4170,4170,4170,0
|
|
20230829,105300,30792555,4170,4170,4170,4170,0
|
|
20230829,105200,30792555,4170,4170,4170,4170,0
|
|
20230829,105100,30792555,4170,4150,4170,4145,154
|
|
20230829,105000,30153695,4170,4160,4170,4160,150
|
|
20230829,104900,29529245,4150,4150,4150,4150,0
|
|
20230829,104800,29529245,4150,4150,4150,4150,0
|
|
20230829,104700,29529245,4150,4150,4150,4150,0
|
|
20230829,104600,29529245,4150,4150,4150,4150,0
|
|
20230829,104500,29529245,4150,4150,4150,4150,0
|
|
20230829,104400,29529245,4150,4150,4150,4150,0
|
|
20230829,104300,29529245,4150,4150,4150,4150,8
|
|
20230829,104200,29496045,4160,4160,4160,4160,0
|
|
20230829,104100,29496045,4160,4160,4160,4160,0
|
|
20230829,104000,29496045,4160,4160,4160,4160,0
|
|
20230829,103900,29496045,4160,4160,4160,4160,0
|
|
20230829,103800,29496045,4160,4160,4160,4160,6
|
|
20230829,103700,29471085,4160,4160,4160,4160,0
|
|
20230829,103600,29471085,4160,4160,4160,4160,0
|
|
20230829,103500,29471085,4160,4160,4160,4160,0
|
|
20230829,103400,29471085,4160,4160,4160,4160,0
|
|
20230829,103300,29471085,4160,4160,4160,4160,0
|
|
20230829,103200,29471085,4160,4160,4160,4160,1
|
|
20230829,103100,29466925,4150,4150,4150,4150,0
|
|
20230829,103000,29466925,4150,4150,4150,4150,0
|
|
20230829,102900,29466925,4150,4150,4150,4150,0
|
|
20230829,102800,29466925,4150,4150,4150,4150,485
|
|
20230829,102700,27454175,4170,4170,4170,4170,0
|
|
20230829,102600,27454175,4170,4170,4170,4170,2
|
|
20230829,102500,27445835,4170,4170,4170,4170,0
|
|
20230829,102400,27445835,4170,4150,4170,4150,131
|
|
20230829,102300,26901585,4170,4170,4170,4170,0
|
|
20230829,102200,26901585,4170,4170,4170,4170,0
|
|
20230829,102100,26901585,4170,4170,4170,4170,0
|
|
20230829,102000,26901585,4170,4170,4170,4170,0
|
|
20230829,101900,26901585,4170,4170,4170,4170,0
|
|
20230829,101800,26901585,4170,4170,4170,4170,0
|
|
20230829,101700,26901585,4170,4150,4170,4150,3
|
|
20230829,101600,26889095,4165,4165,4165,4165,0
|
|
20230829,101500,26889095,4165,4165,4165,4165,0
|
|
20230829,101400,26889095,4165,4165,4165,4165,0
|
|
20230829,101300,26889095,4165,4165,4165,4165,2
|
|
20230829,101200,26880765,4150,4150,4150,4150,0
|
|
20230829,101100,26880765,4150,4150,4150,4150,6
|
|
20230829,101000,26855865,4170,4170,4170,4170,3
|
|
20230829,100900,26843355,4170,4165,4170,4165,27
|
|
20230829,100800,26730775,4150,4150,4150,4150,0
|
|
20230829,100700,26730775,4150,4150,4150,4150,0
|
|
20230829,100600,26730775,4150,4150,4150,4150,0
|
|
20230829,100500,26730775,4150,4150,4150,4150,200
|
|
20230829,100400,25900775,4150,4150,4150,4150,30
|
|
20230829,100300,25776275,4175,4175,4175,4175,0
|
|
20230829,100200,25776275,4175,4175,4175,4175,2
|
|
20230829,100100,25767925,4175,4175,4175,4175,0
|
|
20230829,100000,25767925,4175,4175,4175,4175,0
|
|
20230829,095900,25767925,4175,4170,4175,4170,22
|
|
20230829,095800,25676095,4160,4155,4160,4155,213
|
|
20230829,095700,24790325,4160,4160,4160,4160,0
|
|
20230829,095600,24790325,4160,4160,4160,4160,0
|
|
20230829,095500,24790325,4160,4175,4175,4160,30
|
|
20230829,095400,24665250,4170,4170,4170,4170,0
|
|
20230829,095300,24665250,4170,4170,4170,4170,0
|
|
20230829,095200,24665250,4170,4170,4170,4170,0
|
|
20230829,095100,24665250,4170,4170,4170,4170,0
|
|
20230829,095000,24665250,4170,4170,4170,4170,10
|
|
20230829,094900,24623550,4170,4170,4170,4170,100
|
|
20230829,094800,24206550,4170,4170,4170,4170,50
|
|
20230829,094700,23998050,4170,4170,4170,4170,0
|
|
20230829,094600,23998050,4170,4170,4170,4170,49
|
|
20230829,094500,23793720,4175,4170,4175,4170,17
|
|
20230829,094400,23722805,4170,4170,4170,4170,17
|
|
20230829,094300,23651915,4170,4175,4175,4170,151
|
|
20230829,094200,23021995,4170,4170,4170,4170,2
|
|
20230829,094100,23013655,4175,4175,4175,4175,0
|
|
20230829,094000,23013655,4175,4175,4175,4175,65
|
|
20230829,093900,22742280,4175,4175,4175,4175,31
|
|
20230829,093800,22612855,4175,4175,4175,4175,201
|
|
20230829,093700,21773680,4175,4175,4175,4175,0
|
|
20230829,093600,21773680,4175,4160,4175,4160,317
|
|
20230829,093500,20452345,4160,4160,4160,4160,9
|
|
20230829,093400,20414905,4165,4160,4165,4160,1132
|
|
20230829,093300,15705775,4160,4135,4165,4135,12
|
|
20230829,093200,15655880,4160,4135,4160,4120,1453
|
|
20230829,093100,9632670,4135,4125,4135,4125,178
|
|
20230829,093000,8897920,4135,4135,4135,4135,0
|
|
20230829,092900,8897920,4135,4135,4135,4135,0
|
|
20230829,092800,8897920,4135,4135,4135,4135,0
|
|
20230829,092700,8897920,4135,4135,4135,4135,2
|
|
20230829,092600,8889650,4130,4130,4130,4130,50
|
|
20230829,092500,8683150,4120,4120,4130,4120,5
|
|
20230829,092400,8662530,4100,4100,4100,4100,0
|
|
20230829,092300,8662530,4100,4100,4100,4100,0
|
|
20230829,092200,8662530,4100,4100,4100,4100,5
|
|
20230829,092100,8642030,4100,4100,4100,4100,0
|
|
20230829,092000,8642030,4100,4115,4120,4100,14
|
|
20230829,091900,8584595,4120,4120,4120,4115,3
|
|
20230829,091800,8572240,4120,4120,4120,4120,0
|
|
20230829,091700,8572240,4120,4120,4120,4120,21
|
|
20230829,091600,8485720,4130,4130,4130,4130,0
|
|
20230829,091500,8485720,4130,4130,4130,4130,46
|
|
20230829,091400,8295740,4130,4125,4130,4125,54
|
|
20230829,091300,8072780,4125,4125,4125,4125,1
|
|
20230829,091200,8068655,4125,4115,4125,4115,797
|
|
20230829,091100,4785100,4110,4105,4110,4105,141
|
|
20230829,091000,4205725,4080,4080,4080,4080,0
|
|
20230829,090900,4205725,4080,4080,4080,4080,9
|
|
20230829,090800,4169005,4105,4105,4105,4105,0
|
|
20230829,090700,4169005,4105,4105,4105,4105,0
|
|
20230829,090600,4169005,4105,4105,4105,4105,0
|
|
20230829,090500,4169005,4105,4105,4105,4105,7
|
|
20230829,090400,4140270,4110,4110,4110,4110,0
|
|
20230829,090300,4140270,4110,4110,4110,4110,0
|
|
20230829,090200,4140270,4110,4080,4110,4080,133
|
|
20230829,090100,3594705,4050,4065,4065,4050,17
|
|
20230829,090000,3525795,4095,4095,4095,4095,861
|