693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,203000,204085105,3850,3850,3850,3850,1363
|
|
20230828,202900,204085105,3850,3850,3850,3850,0
|
|
20230828,202800,204085105,3850,3850,3850,3850,0
|
|
20230828,202700,204085105,3850,3850,3850,3850,0
|
|
20230828,202600,204085105,3850,3850,3850,3850,0
|
|
20230828,202500,204085105,3850,3850,3850,3850,0
|
|
20230828,202400,204085105,3850,3850,3850,3850,0
|
|
20230828,202300,204085105,3850,3850,3850,3850,0
|
|
20230828,202200,204085105,3850,3850,3850,3850,0
|
|
20230828,202100,204085105,3850,3850,3850,3850,0
|
|
20230828,202000,204085105,3850,3850,3850,3850,0
|
|
20230828,201900,204085105,3850,3850,3850,3850,0
|
|
20230828,201800,204085105,3850,3850,3850,3850,0
|
|
20230828,201700,204085105,3850,3850,3850,3850,0
|
|
20230828,201600,204085105,3850,3850,3850,3850,0
|
|
20230828,201500,204085105,3850,3850,3850,3850,0
|
|
20230828,201400,204085105,3850,3850,3850,3850,0
|
|
20230828,201300,204085105,3850,3850,3850,3850,0
|
|
20230828,201200,204085105,3850,3850,3850,3850,0
|
|
20230828,201100,204085105,3850,3850,3850,3850,0
|
|
20230828,201000,204085105,3850,3850,3850,3850,0
|
|
20230828,200900,204085105,3850,3850,3850,3850,0
|
|
20230828,200800,204085105,3850,3850,3850,3850,0
|
|
20230828,200700,204085105,3850,3850,3850,3850,0
|
|
20230828,200600,204085105,3850,3850,3850,3850,0
|
|
20230828,200500,204085105,3850,3850,3850,3850,0
|
|
20230828,200400,204085105,3850,3850,3850,3850,0
|
|
20230828,200300,204085105,3850,3850,3850,3850,0
|
|
20230828,200200,204085105,3850,3850,3850,3850,0
|
|
20230828,200100,204085105,3850,3850,3850,3850,0
|
|
20230828,200000,204085105,3850,3850,3850,3850,1363
|
|
20230828,195900,204085105,3850,3850,3850,3850,0
|
|
20230828,195800,204085105,3850,3850,3850,3850,0
|
|
20230828,195700,204085105,3850,3850,3850,3850,0
|
|
20230828,195600,204085105,3850,3850,3850,3850,0
|
|
20230828,195500,204085105,3850,3850,3850,3850,0
|
|
20230828,195400,204085105,3850,3850,3850,3850,0
|
|
20230828,195300,204085105,3850,3850,3850,3850,0
|
|
20230828,195200,204085105,3850,3850,3850,3850,0
|
|
20230828,195100,204085105,3850,3850,3850,3850,0
|
|
20230828,195000,204085105,3850,3850,3850,3850,0
|
|
20230828,194900,204085105,3850,3850,3850,3850,0
|
|
20230828,194800,204085105,3850,3850,3850,3850,0
|
|
20230828,194700,204085105,3850,3850,3850,3850,0
|
|
20230828,194600,204085105,3850,3850,3850,3850,0
|
|
20230828,194500,204085105,3850,3850,3850,3850,0
|
|
20230828,194400,204085105,3850,3850,3850,3850,0
|
|
20230828,194300,204085105,3850,3850,3850,3850,0
|
|
20230828,194200,204085105,3850,3850,3850,3850,0
|
|
20230828,194100,204085105,3850,3850,3850,3850,0
|
|
20230828,194000,204085105,3850,3850,3850,3850,0
|
|
20230828,193900,204085105,3850,3850,3850,3850,0
|
|
20230828,193800,204085105,3850,3850,3850,3850,0
|
|
20230828,193700,204085105,3850,3850,3850,3850,0
|
|
20230828,193600,204085105,3850,3850,3850,3850,0
|
|
20230828,193500,204085105,3850,3850,3850,3850,0
|
|
20230828,193400,204085105,3850,3850,3850,3850,0
|
|
20230828,193300,204085105,3850,3850,3850,3850,0
|
|
20230828,193200,204085105,3850,3850,3850,3850,0
|
|
20230828,193100,204085105,3850,3850,3850,3850,0
|
|
20230828,193000,204085105,3850,3850,3850,3850,1363
|
|
20230828,192900,204085105,3850,3850,3850,3850,0
|
|
20230828,192800,204085105,3850,3850,3850,3850,0
|
|
20230828,192700,204085105,3850,3850,3850,3850,0
|
|
20230828,192600,204085105,3850,3850,3850,3850,0
|
|
20230828,192500,204085105,3850,3850,3850,3850,0
|
|
20230828,192400,204085105,3850,3850,3850,3850,0
|
|
20230828,192300,204085105,3850,3850,3850,3850,0
|
|
20230828,192200,204085105,3850,3850,3850,3850,0
|
|
20230828,192100,204085105,3850,3850,3850,3850,0
|
|
20230828,192000,204085105,3850,3850,3850,3850,0
|
|
20230828,191900,204085105,3850,3850,3850,3850,0
|
|
20230828,191800,204085105,3850,3850,3850,3850,0
|
|
20230828,191700,204085105,3850,3850,3850,3850,0
|
|
20230828,191600,204085105,3850,3850,3850,3850,0
|
|
20230828,191500,204085105,3850,3850,3850,3850,0
|
|
20230828,191400,204085105,3850,3850,3850,3850,0
|
|
20230828,191300,204085105,3850,3850,3850,3850,0
|
|
20230828,191200,204085105,3850,3850,3850,3850,0
|
|
20230828,191100,204085105,3850,3850,3850,3850,0
|
|
20230828,191000,204085105,3850,3850,3850,3850,0
|
|
20230828,190900,204085105,3850,3850,3850,3850,0
|
|
20230828,190800,204085105,3850,3850,3850,3850,0
|
|
20230828,190700,204085105,3850,3850,3850,3850,0
|
|
20230828,190600,204085105,3850,3850,3850,3850,0
|
|
20230828,190500,204085105,3850,3850,3850,3850,0
|
|
20230828,190400,204085105,3850,3850,3850,3850,0
|
|
20230828,190300,204085105,3850,3850,3850,3850,0
|
|
20230828,190200,204085105,3850,3850,3850,3850,0
|
|
20230828,190100,204085105,3850,3850,3850,3850,0
|
|
20230828,190000,204085105,3850,3850,3850,3850,1363
|
|
20230828,185900,204085105,3850,3850,3850,3850,0
|
|
20230828,185800,204085105,3850,3850,3850,3850,0
|
|
20230828,185700,204085105,3850,3850,3850,3850,0
|
|
20230828,185600,204085105,3850,3850,3850,3850,0
|
|
20230828,185500,204085105,3850,3850,3850,3850,0
|
|
20230828,185400,204085105,3850,3850,3850,3850,0
|
|
20230828,185300,204085105,3850,3850,3850,3850,0
|
|
20230828,185200,204085105,3850,3850,3850,3850,0
|
|
20230828,185100,204085105,3850,3850,3850,3850,0
|
|
20230828,185000,204085105,3850,3850,3850,3850,0
|
|
20230828,184900,204085105,3850,3850,3850,3850,0
|
|
20230828,184800,204085105,3850,3850,3850,3850,0
|
|
20230828,184700,204085105,3850,3850,3850,3850,0
|
|
20230828,184600,204085105,3850,3850,3850,3850,0
|
|
20230828,184500,204085105,3850,3850,3850,3850,0
|
|
20230828,184400,204085105,3850,3850,3850,3850,0
|
|
20230828,184300,204085105,3850,3850,3850,3850,0
|
|
20230828,184200,204085105,3850,3850,3850,3850,0
|
|
20230828,184100,204085105,3850,3850,3850,3850,0
|
|
20230828,184000,204085105,3850,3850,3850,3850,0
|
|
20230828,183900,204085105,3850,3850,3850,3850,0
|
|
20230828,183800,204085105,3850,3850,3850,3850,0
|
|
20230828,183700,204085105,3850,3850,3850,3850,0
|
|
20230828,183600,204085105,3850,3850,3850,3850,0
|
|
20230828,183500,204085105,3850,3850,3850,3850,0
|
|
20230828,183400,204085105,3850,3850,3850,3850,0
|
|
20230828,183300,204085105,3850,3850,3850,3850,0
|
|
20230828,183200,204085105,3850,3850,3850,3850,0
|
|
20230828,183100,204085105,3850,3850,3850,3850,0
|
|
20230828,183000,204085105,3850,3850,3850,3850,1363
|
|
20230828,182900,204085105,3850,3850,3850,3850,0
|
|
20230828,182800,204085105,3850,3850,3850,3850,0
|
|
20230828,182700,204085105,3850,3850,3850,3850,0
|
|
20230828,182600,204085105,3850,3850,3850,3850,0
|
|
20230828,182500,204085105,3850,3850,3850,3850,0
|
|
20230828,182400,204085105,3850,3850,3850,3850,0
|
|
20230828,182300,204085105,3850,3850,3850,3850,0
|
|
20230828,182200,204085105,3850,3850,3850,3850,0
|
|
20230828,182100,204085105,3850,3850,3850,3850,0
|
|
20230828,182000,204085105,3850,3850,3850,3850,0
|
|
20230828,181900,204085105,3850,3850,3850,3850,0
|
|
20230828,181800,204085105,3850,3850,3850,3850,0
|
|
20230828,181700,204085105,3850,3850,3850,3850,0
|
|
20230828,181600,204085105,3850,3850,3850,3850,0
|
|
20230828,181500,204085105,3850,3850,3850,3850,0
|
|
20230828,181400,204085105,3850,3850,3850,3850,0
|
|
20230828,181300,204085105,3850,3850,3850,3850,0
|
|
20230828,181200,204085105,3850,3850,3850,3850,0
|
|
20230828,181100,204085105,3850,3850,3850,3850,0
|
|
20230828,181000,204085105,3850,3850,3850,3850,0
|
|
20230828,180900,204085105,3850,3850,3850,3850,0
|
|
20230828,180800,204085105,3850,3850,3850,3850,0
|
|
20230828,180700,204085105,3850,3850,3850,3850,0
|
|
20230828,180600,204085105,3850,3850,3850,3850,0
|
|
20230828,180500,204085105,3850,3850,3850,3850,0
|
|
20230828,180400,204085105,3850,3850,3850,3850,0
|
|
20230828,180300,204085105,3850,3850,3850,3850,0
|
|
20230828,180200,204085105,3850,3850,3850,3850,0
|
|
20230828,180100,204085105,3850,3850,3850,3850,0
|
|
20230828,180000,204085105,3850,3850,3850,3850,1363
|
|
20230828,175900,204085105,3850,3850,3850,3850,0
|
|
20230828,175800,204085105,3850,3850,3850,3850,0
|
|
20230828,175700,204085105,3850,3850,3850,3850,0
|
|
20230828,175600,204085105,3850,3850,3850,3850,0
|
|
20230828,175500,204085105,3850,3850,3850,3850,0
|
|
20230828,175400,204085105,3850,3850,3850,3850,0
|
|
20230828,175300,204085105,3850,3850,3850,3850,0
|
|
20230828,175200,204085105,3850,3850,3850,3850,0
|
|
20230828,175100,204085105,3850,3850,3850,3850,0
|
|
20230828,175000,204085105,3850,3850,3850,3850,0
|
|
20230828,174900,204085105,3850,3850,3850,3850,0
|
|
20230828,174800,204085105,3850,3850,3850,3850,0
|
|
20230828,174700,204085105,3850,3850,3850,3850,0
|
|
20230828,174600,204085105,3850,3850,3850,3850,0
|
|
20230828,174500,204085105,3850,3850,3850,3850,0
|
|
20230828,174400,204085105,3850,3850,3850,3850,0
|
|
20230828,174300,204085105,3850,3850,3850,3850,0
|
|
20230828,174200,204085105,3850,3850,3850,3850,0
|
|
20230828,174100,204085105,3850,3850,3850,3850,0
|
|
20230828,174000,204085105,3850,3850,3850,3850,0
|
|
20230828,173900,204085105,3850,3850,3850,3850,0
|
|
20230828,173800,204085105,3850,3850,3850,3850,0
|
|
20230828,173700,204085105,3850,3850,3850,3850,0
|
|
20230828,173600,204085105,3850,3850,3850,3850,0
|
|
20230828,173500,204085105,3850,3850,3850,3850,0
|
|
20230828,173400,204085105,3850,3850,3850,3850,0
|
|
20230828,173300,204085105,3850,3850,3850,3850,0
|
|
20230828,173200,204085105,3850,3850,3850,3850,0
|
|
20230828,173100,204085105,3850,3850,3850,3850,0
|
|
20230828,173000,204085105,3850,3850,3850,3850,1363
|
|
20230828,172900,204085105,3850,3850,3850,3850,0
|
|
20230828,172800,204085105,3850,3850,3850,3850,0
|
|
20230828,172700,204085105,3850,3850,3850,3850,0
|
|
20230828,172600,204085105,3850,3850,3850,3850,0
|
|
20230828,172500,204085105,3850,3850,3850,3850,0
|
|
20230828,172400,204085105,3850,3850,3850,3850,0
|
|
20230828,172300,204085105,3850,3850,3850,3850,0
|
|
20230828,172200,204085105,3850,3850,3850,3850,0
|
|
20230828,172100,204085105,3850,3850,3850,3850,0
|
|
20230828,172000,204085105,3850,3850,3850,3850,0
|
|
20230828,171900,204085105,3850,3850,3850,3850,0
|
|
20230828,171800,204085105,3850,3850,3850,3850,0
|
|
20230828,171700,204085105,3850,3850,3850,3850,0
|
|
20230828,171600,204085105,3850,3850,3850,3850,0
|
|
20230828,171500,204085105,3850,3850,3850,3850,0
|
|
20230828,171400,204085105,3850,3850,3850,3850,0
|
|
20230828,171300,204085105,3850,3850,3850,3850,0
|
|
20230828,171200,204085105,3850,3850,3850,3850,0
|
|
20230828,171100,204085105,3850,3850,3850,3850,0
|
|
20230828,171000,204085105,3850,3850,3850,3850,0
|
|
20230828,170900,204085105,3850,3850,3850,3850,0
|
|
20230828,170800,204085105,3850,3850,3850,3850,0
|
|
20230828,170700,204085105,3850,3850,3850,3850,0
|
|
20230828,170600,204085105,3850,3850,3850,3850,0
|
|
20230828,170500,204085105,3850,3850,3850,3850,0
|
|
20230828,170400,204085105,3850,3850,3850,3850,0
|
|
20230828,170300,204085105,3850,3850,3850,3850,0
|
|
20230828,170200,204085105,3850,3850,3850,3850,0
|
|
20230828,170100,204085105,3850,3850,3850,3850,0
|
|
20230828,170000,204085105,3850,3850,3850,3850,1363
|
|
20230828,165900,204085105,3850,3850,3850,3850,0
|
|
20230828,165800,204085105,3850,3850,3850,3850,0
|
|
20230828,165700,204085105,3850,3850,3850,3850,0
|
|
20230828,165600,204085105,3850,3850,3850,3850,0
|
|
20230828,165500,204085105,3850,3850,3850,3850,0
|
|
20230828,165400,204085105,3850,3850,3850,3850,0
|
|
20230828,165300,204085105,3850,3850,3850,3850,0
|
|
20230828,165200,204085105,3850,3850,3850,3850,0
|
|
20230828,165100,204085105,3850,3850,3850,3850,0
|
|
20230828,165000,204085105,3850,3850,3850,3850,0
|
|
20230828,164900,204085105,3850,3850,3850,3850,0
|
|
20230828,164800,204085105,3850,3850,3850,3850,0
|
|
20230828,164700,204085105,3850,3850,3850,3850,0
|
|
20230828,164600,204085105,3850,3850,3850,3850,0
|
|
20230828,164500,204085105,3850,3850,3850,3850,0
|
|
20230828,164400,204085105,3850,3850,3850,3850,0
|
|
20230828,164300,204085105,3850,3850,3850,3850,0
|
|
20230828,164200,204085105,3850,3850,3850,3850,0
|
|
20230828,164100,204085105,3850,3850,3850,3850,0
|
|
20230828,164000,204085105,3850,3850,3850,3850,0
|
|
20230828,163900,204085105,3850,3850,3850,3850,0
|
|
20230828,163800,204085105,3850,3850,3850,3850,0
|
|
20230828,163700,204085105,3850,3850,3850,3850,0
|
|
20230828,163600,204085105,3850,3850,3850,3850,0
|
|
20230828,163500,204085105,3850,3850,3850,3850,0
|
|
20230828,163400,204085105,3850,3850,3850,3850,0
|
|
20230828,163300,204085105,3850,3850,3850,3850,0
|
|
20230828,163200,204085105,3850,3850,3850,3850,0
|
|
20230828,163100,204085105,3850,3850,3850,3850,0
|
|
20230828,163000,204085105,3850,3850,3850,3850,1363
|
|
20230828,162900,204085105,3850,3850,3850,3850,0
|
|
20230828,162800,204085105,3850,3850,3850,3850,0
|
|
20230828,162700,204085105,3850,3850,3850,3850,0
|
|
20230828,162600,204085105,3850,3850,3850,3850,0
|
|
20230828,162500,204085105,3850,3850,3850,3850,0
|
|
20230828,162400,204085105,3850,3850,3850,3850,0
|
|
20230828,162300,204085105,3850,3850,3850,3850,0
|
|
20230828,162200,204085105,3850,3850,3850,3850,0
|
|
20230828,162100,204085105,3850,3850,3850,3850,0
|
|
20230828,162000,204085105,3850,3850,3850,3850,0
|
|
20230828,161900,204085105,3850,3850,3850,3850,0
|
|
20230828,161800,204085105,3850,3850,3850,3850,0
|
|
20230828,161700,204085105,3850,3850,3850,3850,0
|
|
20230828,161600,204085105,3850,3850,3850,3850,0
|
|
20230828,161500,204085105,3850,3850,3850,3850,0
|
|
20230828,161400,204085105,3850,3850,3850,3850,0
|
|
20230828,161300,204085105,3850,3850,3850,3850,0
|
|
20230828,161200,204085105,3850,3850,3850,3850,0
|
|
20230828,161100,204085105,3850,3850,3850,3850,0
|
|
20230828,161000,204085105,3850,3850,3850,3850,0
|
|
20230828,160900,204085105,3850,3850,3850,3850,0
|
|
20230828,160800,204085105,3850,3850,3850,3850,0
|
|
20230828,160700,204085105,3850,3850,3850,3850,0
|
|
20230828,160600,204085105,3850,3850,3850,3850,0
|
|
20230828,160500,204085105,3850,3850,3850,3850,0
|
|
20230828,160400,204085105,3850,3850,3850,3850,0
|
|
20230828,160300,204085105,3850,3850,3850,3850,0
|
|
20230828,160200,204085105,3850,3850,3850,3850,0
|
|
20230828,160100,204085105,3850,3850,3850,3850,0
|
|
20230828,160000,204085105,3850,3850,3850,3850,1363
|
|
20230828,155900,204085105,3850,3850,3850,3850,0
|
|
20230828,155800,204085105,3850,3850,3850,3850,0
|
|
20230828,155700,204085105,3850,3850,3850,3850,0
|
|
20230828,155600,204085105,3850,3850,3850,3850,0
|
|
20230828,155500,204085105,3850,3850,3850,3850,0
|
|
20230828,155400,204085105,3850,3850,3850,3850,0
|
|
20230828,155300,204085105,3850,3850,3850,3850,0
|
|
20230828,155200,204085105,3850,3850,3850,3850,0
|
|
20230828,155100,204085105,3850,3850,3850,3850,0
|
|
20230828,155000,204085105,3850,3850,3850,3850,0
|
|
20230828,154900,204085105,3850,3850,3850,3850,0
|
|
20230828,154800,204085105,3850,3850,3850,3850,0
|
|
20230828,154700,204085105,3850,3850,3850,3850,0
|
|
20230828,154600,204085105,3850,3850,3850,3850,0
|
|
20230828,154500,204085105,3850,3850,3850,3850,0
|
|
20230828,154400,204085105,3850,3850,3850,3850,0
|
|
20230828,154300,204085105,3850,3850,3850,3850,0
|
|
20230828,154200,204085105,3850,3850,3850,3850,0
|
|
20230828,154100,204085105,3850,3850,3850,3850,0
|
|
20230828,154000,204085105,3850,3850,3850,3850,0
|
|
20230828,153900,204085105,3850,3850,3850,3850,0
|
|
20230828,153800,204085105,3850,3850,3850,3850,0
|
|
20230828,153700,204085105,3850,3850,3850,3850,0
|
|
20230828,153600,204085105,3850,3850,3850,3850,0
|
|
20230828,153500,204085105,3850,3850,3850,3850,0
|
|
20230828,153400,204085105,3850,3850,3850,3850,0
|
|
20230828,153300,204085105,3850,3850,3850,3850,0
|
|
20230828,153200,204085105,3850,3850,3850,3850,0
|
|
20230828,153100,204085105,3850,3850,3850,3850,0
|
|
20230828,153000,204085105,3850,3850,3850,3850,2726
|
|
20230828,152900,198837555,3855,3855,3855,3855,0
|
|
20230828,152800,198837555,3855,3855,3855,3855,0
|
|
20230828,152700,198837555,3855,3855,3855,3855,0
|
|
20230828,152600,198837555,3855,3855,3855,3855,0
|
|
20230828,152500,198837555,3855,3855,3855,3855,0
|
|
20230828,152400,198837555,3855,3855,3855,3855,0
|
|
20230828,152300,198837555,3855,3855,3855,3855,0
|
|
20230828,152200,198837555,3855,3855,3855,3855,0
|
|
20230828,152100,198837555,3855,3855,3855,3855,0
|
|
20230828,152000,198837555,3855,3855,3855,3855,0
|
|
20230828,151900,198837555,3855,3850,3855,3850,331
|
|
20230828,151800,197561565,3850,3855,3855,3850,4
|
|
20230828,151700,197546155,3860,3860,3860,3860,15
|
|
20230828,151600,197488255,3850,3850,3850,3850,1
|
|
20230828,151500,197484405,3850,3860,3860,3850,36
|
|
20230828,151400,197345465,3860,3860,3860,3860,0
|
|
20230828,151300,197345465,3860,3860,3860,3860,56
|
|
20230828,151200,197129305,3835,3840,3840,3835,35
|
|
20230828,151100,196995030,3860,3860,3860,3860,1
|
|
20230828,151000,196991170,3835,3835,3835,3835,5
|
|
20230828,150900,196971995,3830,3850,3850,3830,3763
|
|
20230828,150800,182540300,3850,3850,3850,3850,20
|
|
20230828,150700,182463300,3860,3860,3860,3860,0
|
|
20230828,150600,182463300,3860,3860,3860,3860,0
|
|
20230828,150500,182463300,3860,3860,3860,3860,0
|
|
20230828,150400,182463300,3860,3860,3860,3860,0
|
|
20230828,150300,182463300,3860,3860,3860,3860,0
|
|
20230828,150200,182463300,3860,3860,3860,3860,0
|
|
20230828,150100,182463300,3860,3860,3860,3860,0
|
|
20230828,150000,182463300,3860,3850,3860,3850,41
|
|
20230828,145900,182305440,3850,3860,3860,3850,164
|
|
20230828,145800,181672540,3850,3850,3850,3850,2
|
|
20230828,145700,181664840,3860,3860,3860,3860,0
|
|
20230828,145600,181664840,3860,3860,3860,3860,8
|
|
20230828,145500,181633960,3860,3860,3860,3860,0
|
|
20230828,145400,181633960,3860,3860,3860,3860,1
|
|
20230828,145300,181630100,3860,3860,3860,3860,0
|
|
20230828,145200,181630100,3860,3860,3860,3860,0
|
|
20230828,145100,181630100,3860,3860,3860,3860,2
|
|
20230828,145000,181622380,3860,3860,3860,3860,2500
|
|
20230828,144900,171972380,3850,3850,3850,3850,0
|
|
20230828,144800,171972380,3850,3850,3850,3850,0
|
|
20230828,144700,171972380,3850,3850,3850,3850,0
|
|
20230828,144600,171972380,3850,3850,3850,3850,3
|
|
20230828,144500,171960830,3850,3850,3850,3850,0
|
|
20230828,144400,171960830,3850,3850,3850,3850,1300
|
|
20230828,144300,166955830,3860,3860,3860,3860,25
|
|
20230828,144200,166859330,3860,3860,3860,3860,0
|
|
20230828,144100,166859330,3860,3860,3860,3860,660
|
|
20230828,144000,164311730,3850,3850,3850,3850,0
|
|
20230828,143900,164311730,3850,3850,3850,3850,30
|
|
20230828,143800,164196230,3850,3855,3855,3850,731
|
|
20230828,143700,161378350,3855,3855,3855,3855,51
|
|
20230828,143600,161181745,3860,3860,3860,3860,0
|
|
20230828,143500,161181745,3860,3860,3860,3860,0
|
|
20230828,143400,161181745,3860,3860,3860,3860,0
|
|
20230828,143300,161181745,3860,3860,3860,3860,0
|
|
20230828,143200,161181745,3860,3860,3860,3860,114
|
|
20230828,143100,160741705,3850,3850,3850,3850,0
|
|
20230828,143000,160741705,3850,3850,3850,3850,0
|
|
20230828,142900,160741705,3850,3850,3850,3850,0
|
|
20230828,142800,160741705,3850,3850,3850,3850,1650
|
|
20230828,142700,154389205,3840,3840,3840,3840,37
|
|
20230828,142600,154247125,3850,3850,3850,3850,0
|
|
20230828,142500,154247125,3850,3850,3850,3850,3
|
|
20230828,142400,154235575,3850,3850,3850,3850,3
|
|
20230828,142300,154224025,3850,3850,3850,3850,47
|
|
20230828,142200,154043075,3850,3850,3850,3850,6
|
|
20230828,142100,154019975,3850,3850,3850,3850,0
|
|
20230828,142000,154019975,3850,3850,3850,3850,0
|
|
20230828,141900,154019975,3850,3850,3850,3850,0
|
|
20230828,141800,154019975,3850,3850,3850,3850,61
|
|
20230828,141700,153785125,3850,3855,3855,3850,1172
|
|
20230828,141600,149272855,3865,3865,3865,3865,0
|
|
20230828,141500,149272855,3865,3865,3865,3865,10
|
|
20230828,141400,149234205,3855,3855,3855,3855,3
|
|
20230828,141300,149222640,3855,3855,3855,3855,0
|
|
20230828,141200,149222640,3855,3855,3855,3855,0
|
|
20230828,141100,149222640,3855,3855,3855,3855,0
|
|
20230828,141000,149222640,3855,3855,3855,3855,0
|
|
20230828,140900,149222640,3855,3855,3855,3855,0
|
|
20230828,140800,149222640,3855,3855,3855,3855,0
|
|
20230828,140700,149222640,3855,3855,3855,3855,0
|
|
20230828,140600,149222640,3855,3860,3860,3855,81
|
|
20230828,140500,148910380,3860,3860,3860,3860,0
|
|
20230828,140400,148910380,3860,3860,3860,3860,51
|
|
20230828,140300,148713520,3850,3860,3860,3850,1011
|
|
20230828,140200,144818170,3850,3850,3850,3850,208
|
|
20230828,140100,144017370,3840,3840,3840,3840,14
|
|
20230828,140000,143963610,3840,3840,3840,3840,200
|
|
20230828,135900,143195610,3840,3840,3840,3840,1
|
|
20230828,135800,143191770,3835,3835,3835,3835,0
|
|
20230828,135700,143191770,3835,3835,3835,3835,0
|
|
20230828,135600,143191770,3835,3835,3835,3835,0
|
|
20230828,135500,143191770,3835,3835,3835,3835,10
|
|
20230828,135400,143153420,3835,3835,3835,3835,300
|
|
20230828,135300,142002920,3835,3835,3835,3835,0
|
|
20230828,135200,142002920,3835,3835,3835,3835,0
|
|
20230828,135100,142002920,3835,3835,3835,3835,10
|
|
20230828,135000,141964570,3835,3830,3835,3830,31
|
|
20230828,134900,141845785,3830,3830,3830,3830,1
|
|
20230828,134800,141841955,3830,3830,3830,3830,0
|
|
20230828,134700,141841955,3830,3830,3830,3830,0
|
|
20230828,134600,141841955,3830,3830,3830,3830,0
|
|
20230828,134500,141841955,3830,3830,3830,3830,0
|
|
20230828,134400,141841955,3830,3830,3830,3830,0
|
|
20230828,134300,141841955,3830,3830,3830,3830,0
|
|
20230828,134200,141841955,3830,3830,3830,3830,0
|
|
20230828,134100,141841955,3830,3830,3830,3830,30
|
|
20230828,134000,141727055,3835,3835,3835,3835,6
|
|
20230828,133900,141704045,3835,3835,3835,3835,3
|
|
20230828,133800,141692540,3830,3830,3830,3830,0
|
|
20230828,133700,141692540,3830,3830,3830,3830,0
|
|
20230828,133600,141692540,3830,3830,3830,3830,0
|
|
20230828,133500,141692540,3830,3830,3830,3830,10
|
|
20230828,133400,141654240,3835,3835,3835,3835,0
|
|
20230828,133300,141654240,3835,3835,3835,3835,0
|
|
20230828,133200,141654240,3835,3835,3835,3835,0
|
|
20230828,133100,141654240,3835,3835,3835,3835,51
|
|
20230828,133000,141458655,3835,3835,3835,3835,0
|
|
20230828,132900,141458655,3835,3835,3835,3835,0
|
|
20230828,132800,141458655,3835,3835,3835,3835,9
|
|
20230828,132700,141424140,3835,3835,3835,3835,3
|
|
20230828,132600,141412635,3835,3835,3835,3835,2
|
|
20230828,132500,141404965,3835,3835,3835,3835,3
|
|
20230828,132400,141393460,3835,3830,3835,3830,88
|
|
20230828,132300,141056415,3830,3830,3830,3830,0
|
|
20230828,132200,141056415,3830,3830,3830,3830,1462
|
|
20230828,132100,135456955,3830,3830,3830,3830,240
|
|
20230828,132000,134537755,3830,3830,3830,3830,0
|
|
20230828,131900,134537755,3830,3830,3830,3830,512
|
|
20230828,131800,132576795,3835,3835,3835,3835,0
|
|
20230828,131700,132576795,3835,3835,3835,3835,0
|
|
20230828,131600,132576795,3835,3835,3835,3835,20
|
|
20230828,131500,132500095,3835,3835,3835,3835,0
|
|
20230828,131400,132500095,3835,3835,3835,3835,0
|
|
20230828,131300,132500095,3835,3835,3835,3835,2
|
|
20230828,131200,132492425,3830,3840,3840,3830,573
|
|
20230828,131100,130296415,3840,3840,3840,3840,118
|
|
20230828,131000,129843295,3840,3840,3840,3840,0
|
|
20230828,130900,129843295,3840,3840,3840,3840,0
|
|
20230828,130800,129843295,3840,3840,3840,3840,0
|
|
20230828,130700,129843295,3840,3840,3840,3840,0
|
|
20230828,130600,129843295,3840,3840,3840,3840,0
|
|
20230828,130500,129843295,3840,3840,3840,3840,0
|
|
20230828,130400,129843295,3840,3840,3840,3840,14
|
|
20230828,130300,129789535,3840,3840,3840,3840,11
|
|
20230828,130200,129747295,3830,3830,3830,3830,0
|
|
20230828,130100,129747295,3830,3830,3830,3830,200
|
|
20230828,130000,128981295,3840,3840,3840,3840,0
|
|
20230828,125900,128981295,3840,3840,3840,3840,0
|
|
20230828,125800,128981295,3840,3840,3840,3840,0
|
|
20230828,125700,128981295,3840,3840,3840,3840,2
|
|
20230828,125600,128973615,3840,3840,3840,3840,10
|
|
20230828,125500,128935215,3840,3840,3840,3840,0
|
|
20230828,125400,128935215,3840,3840,3840,3840,0
|
|
20230828,125300,128935215,3840,3840,3840,3840,0
|
|
20230828,125200,128935215,3840,3840,3840,3840,250
|
|
20230828,125100,127975215,3835,3835,3835,3835,4
|
|
20230828,125000,127959875,3835,3830,3840,3825,240
|
|
20230828,124900,127041135,3830,3830,3830,3830,0
|
|
20230828,124800,127041135,3830,3830,3830,3830,2
|
|
20230828,124700,127033475,3825,3825,3825,3825,500
|
|
20230828,124600,125120975,3825,3825,3825,3825,0
|
|
20230828,124500,125120975,3825,3825,3825,3825,80
|
|
20230828,124400,124814975,3830,3830,3830,3830,8
|
|
20230828,124300,124784335,3840,3840,3840,3840,0
|
|
20230828,124200,124784335,3840,3840,3840,3840,0
|
|
20230828,124100,124784335,3840,3840,3840,3840,1
|
|
20230828,124000,124780495,3830,3830,3830,3830,2
|
|
20230828,123900,124772835,3830,3830,3830,3830,82
|
|
20230828,123800,124458775,3840,3840,3840,3840,1
|
|
20230828,123700,124454935,3835,3835,3835,3835,16
|
|
20230828,123600,124393575,3840,3840,3840,3840,0
|
|
20230828,123500,124393575,3840,3840,3840,3840,0
|
|
20230828,123400,124393575,3840,3840,3840,3840,1
|
|
20230828,123300,124389735,3835,3835,3835,3835,6
|
|
20230828,123200,124366725,3830,3825,3835,3825,58
|
|
20230828,123100,124144810,3835,3835,3835,3835,4
|
|
20230828,123000,124129470,3830,3835,3835,3830,490
|
|
20230828,122900,122250955,3840,3840,3840,3840,0
|
|
20230828,122800,122250955,3840,3840,3840,3840,0
|
|
20230828,122700,122250955,3840,3840,3840,3840,0
|
|
20230828,122600,122250955,3840,3840,3840,3840,12
|
|
20230828,122500,122204875,3840,3840,3840,3840,223
|
|
20230828,122400,121348555,3840,3840,3840,3840,0
|
|
20230828,122300,121348555,3840,3840,3840,3840,20
|
|
20230828,122200,121271755,3840,3840,3840,3840,0
|
|
20230828,122100,121271755,3840,3850,3850,3840,200
|
|
20230828,122000,120503680,3860,3860,3860,3860,0
|
|
20230828,121900,120503680,3860,3860,3860,3860,0
|
|
20230828,121800,120503680,3860,3860,3860,3860,0
|
|
20230828,121700,120503680,3860,3860,3860,3860,1
|
|
20230828,121600,120499820,3850,3850,3850,3850,0
|
|
20230828,121500,120499820,3850,3850,3850,3850,0
|
|
20230828,121400,120499820,3850,3850,3850,3850,0
|
|
20230828,121300,120499820,3850,3850,3850,3850,0
|
|
20230828,121200,120499820,3850,3850,3850,3850,0
|
|
20230828,121100,120499820,3850,3850,3850,3850,0
|
|
20230828,121000,120499820,3850,3855,3855,3850,641
|
|
20230828,120900,118031320,3860,3860,3860,3860,1
|
|
20230828,120800,118027460,3860,3860,3860,3860,0
|
|
20230828,120700,118027460,3860,3860,3860,3860,0
|
|
20230828,120600,118027460,3860,3860,3860,3860,0
|
|
20230828,120500,118027460,3860,3860,3860,3860,0
|
|
20230828,120400,118027460,3860,3860,3860,3860,0
|
|
20230828,120300,118027460,3860,3860,3860,3860,0
|
|
20230828,120200,118027460,3860,3860,3860,3860,0
|
|
20230828,120100,118027460,3860,3860,3860,3860,0
|
|
20230828,120000,118027460,3860,3860,3860,3860,0
|
|
20230828,115900,118027460,3860,3860,3860,3860,0
|
|
20230828,115800,118027460,3860,3860,3860,3860,0
|
|
20230828,115700,118027460,3860,3860,3860,3860,0
|
|
20230828,115600,118027460,3860,3865,3865,3860,11
|
|
20230828,115500,117984995,3860,3860,3860,3860,81
|
|
20230828,115400,117672335,3860,3860,3860,3860,0
|
|
20230828,115300,117672335,3860,3860,3860,3860,0
|
|
20230828,115200,117672335,3860,3860,3860,3860,0
|
|
20230828,115100,117672335,3860,3860,3860,3860,2
|
|
20230828,115000,117664615,3860,3860,3860,3860,0
|
|
20230828,114900,117664615,3860,3860,3860,3860,0
|
|
20230828,114800,117664615,3860,3860,3860,3860,0
|
|
20230828,114700,117664615,3860,3860,3860,3860,0
|
|
20230828,114600,117664615,3860,3860,3860,3860,0
|
|
20230828,114500,117664615,3860,3860,3860,3860,0
|
|
20230828,114400,117664615,3860,3860,3860,3860,0
|
|
20230828,114300,117664615,3860,3860,3860,3860,0
|
|
20230828,114200,117664615,3860,3860,3860,3860,0
|
|
20230828,114100,117664615,3860,3860,3860,3860,0
|
|
20230828,114000,117664615,3860,3860,3860,3860,0
|
|
20230828,113900,117664615,3860,3860,3860,3860,0
|
|
20230828,113800,117664615,3860,3860,3860,3860,0
|
|
20230828,113700,117664615,3860,3860,3860,3860,8
|
|
20230828,113600,117633735,3870,3870,3870,3870,0
|
|
20230828,113500,117633735,3870,3870,3870,3870,0
|
|
20230828,113400,117633735,3870,3870,3870,3870,0
|
|
20230828,113300,117633735,3870,3870,3870,3870,0
|
|
20230828,113200,117633735,3870,3870,3870,3870,0
|
|
20230828,113100,117633735,3870,3870,3870,3870,0
|
|
20230828,113000,117633735,3870,3870,3870,3870,0
|
|
20230828,112900,117633735,3870,3870,3870,3870,0
|
|
20230828,112800,117633735,3870,3870,3870,3870,0
|
|
20230828,112700,117633735,3870,3870,3870,3870,0
|
|
20230828,112600,117633735,3870,3870,3870,3870,0
|
|
20230828,112500,117633735,3870,3870,3870,3870,0
|
|
20230828,112400,117633735,3870,3870,3870,3870,2
|
|
20230828,112300,117625995,3875,3875,3875,3875,10
|
|
20230828,112200,117587245,3855,3855,3855,3855,0
|
|
20230828,112100,117587245,3855,3855,3855,3855,0
|
|
20230828,112000,117587245,3855,3855,3855,3855,351
|
|
20230828,111900,116234140,3880,3880,3880,3880,5
|
|
20230828,111800,116214740,3880,3880,3880,3880,1
|
|
20230828,111700,116210860,3855,3890,3890,3855,554
|
|
20230828,111600,114074305,3845,3845,3845,3845,0
|
|
20230828,111500,114074305,3845,3845,3845,3845,0
|
|
20230828,111400,114074305,3845,3870,3870,3845,100
|
|
20230828,111300,113688755,3895,3895,3895,3895,0
|
|
20230828,111200,113688755,3895,3895,3895,3895,12
|
|
20230828,111100,113642015,3895,3895,3895,3895,29
|
|
20230828,111000,113529060,3900,3900,3900,3900,0
|
|
20230828,110900,113529060,3900,3900,3900,3900,0
|
|
20230828,110800,113529060,3900,3890,3900,3890,1000
|
|
20230828,110700,109630295,3870,3875,3875,3870,132
|
|
20230828,110600,109119355,3870,3870,3870,3870,0
|
|
20230828,110500,109119355,3870,3870,3870,3870,0
|
|
20230828,110400,109119355,3870,3870,3870,3870,0
|
|
20230828,110300,109119355,3870,3870,3870,3870,1
|
|
20230828,110200,109115485,3880,3880,3880,3880,0
|
|
20230828,110100,109115485,3880,3880,3880,3880,0
|
|
20230828,110000,109115485,3880,3885,3885,3880,677
|
|
20230828,105900,106485365,3880,3875,3880,3875,22
|
|
20230828,105800,106400025,3870,3870,3870,3870,0
|
|
20230828,105700,106400025,3870,3870,3870,3870,8
|
|
20230828,105600,106369065,3865,3865,3865,3865,3
|
|
20230828,105500,106357470,3860,3860,3860,3860,86
|
|
20230828,105400,106025510,3860,3860,3860,3860,0
|
|
20230828,105300,106025510,3860,3860,3860,3860,0
|
|
20230828,105200,106025510,3860,3860,3860,3860,18
|
|
20230828,105100,105956030,3855,3855,3855,3855,0
|
|
20230828,105000,105956030,3855,3855,3855,3855,0
|
|
20230828,104900,105956030,3855,3855,3855,3855,0
|
|
20230828,104800,105956030,3855,3855,3855,3855,20
|
|
20230828,104700,105878930,3855,3855,3855,3855,4
|
|
20230828,104600,105863510,3860,3860,3860,3860,0
|
|
20230828,104500,105863510,3860,3860,3860,3860,10
|
|
20230828,104400,105824910,3860,3860,3860,3860,766
|
|
20230828,104300,102868150,3860,3860,3860,3860,0
|
|
20230828,104200,102868150,3860,3865,3865,3860,200
|
|
20230828,104100,102095750,3865,3865,3865,3865,0
|
|
20230828,104000,102095750,3865,3865,3865,3865,16
|
|
20230828,103900,102033910,3865,3865,3865,3865,0
|
|
20230828,103800,102033910,3865,3865,3865,3865,0
|
|
20230828,103700,102033910,3865,3850,3865,3850,220
|
|
20230828,103600,101186410,3850,3850,3850,3850,0
|
|
20230828,103500,101186410,3850,3850,3850,3850,8
|
|
20230828,103400,101155610,3850,3850,3850,3850,2
|
|
20230828,103300,101147910,3850,3835,3850,3835,9
|
|
20230828,103200,101113275,3835,3835,3835,3835,50
|
|
20230828,103100,100921525,3850,3850,3850,3850,0
|
|
20230828,103000,100921525,3850,3850,3850,3850,0
|
|
20230828,102900,100921525,3850,3850,3850,3850,0
|
|
20230828,102800,100921525,3850,3850,3850,3850,1
|
|
20230828,102700,100917675,3850,3850,3850,3850,0
|
|
20230828,102600,100917675,3850,3850,3850,3850,0
|
|
20230828,102500,100917675,3850,3850,3850,3850,0
|
|
20230828,102400,100917675,3850,3850,3850,3850,279
|
|
20230828,102300,99843525,3850,3850,3850,3850,0
|
|
20230828,102200,99843525,3850,3850,3850,3850,0
|
|
20230828,102100,99843525,3850,3850,3850,3850,0
|
|
20230828,102000,99843525,3850,3850,3850,3850,0
|
|
20230828,101900,99843525,3850,3850,3850,3850,101
|
|
20230828,101800,99454675,3850,3850,3850,3850,20
|
|
20230828,101700,99377675,3850,3850,3850,3850,20
|
|
20230828,101600,99300675,3850,3850,3850,3850,0
|
|
20230828,101500,99300675,3850,3850,3850,3850,497
|
|
20230828,101400,97387225,3855,3860,3860,3855,1969
|
|
20230828,101300,89791020,3875,3875,3875,3875,0
|
|
20230828,101200,89791020,3875,3875,3875,3875,2
|
|
20230828,101100,89783270,3870,3870,3870,3870,0
|
|
20230828,101000,89783270,3870,3870,3870,3870,0
|
|
20230828,100900,89783270,3870,3870,3870,3870,0
|
|
20230828,100800,89783270,3870,3870,3870,3870,18
|
|
20230828,100700,89713610,3870,3870,3870,3870,1
|
|
20230828,100600,89709740,3875,3875,3875,3875,0
|
|
20230828,100500,89709740,3875,3875,3875,3875,0
|
|
20230828,100400,89709740,3875,3875,3875,3875,0
|
|
20230828,100300,89709740,3875,3875,3875,3875,0
|
|
20230828,100200,89709740,3875,3875,3875,3875,1
|
|
20230828,100100,89705865,3860,3860,3860,3860,0
|
|
20230828,100000,89705865,3860,3860,3860,3860,0
|
|
20230828,095900,89705865,3860,3870,3870,3860,12431
|
|
20230828,095800,41611235,3890,3890,3890,3890,9
|
|
20230828,095700,41576225,3870,3870,3870,3870,100
|
|
20230828,095600,41189225,3875,3875,3875,3875,0
|
|
20230828,095500,41189225,3875,3875,3875,3875,507
|
|
20230828,095400,39224600,3875,3875,3875,3875,0
|
|
20230828,095300,39224600,3875,3875,3875,3875,0
|
|
20230828,095200,39224600,3875,3875,3875,3875,0
|
|
20230828,095100,39224600,3875,3875,3875,3875,0
|
|
20230828,095000,39224600,3875,3895,3895,3875,859
|
|
20230828,094900,35892955,3900,3900,3900,3900,0
|
|
20230828,094800,35892955,3900,3900,3900,3900,0
|
|
20230828,094700,35892955,3900,3900,3900,3900,0
|
|
20230828,094600,35892955,3900,3900,3900,3900,1
|
|
20230828,094500,35889055,3900,3885,3900,3885,109
|
|
20230828,094400,35465455,3900,3900,3900,3900,0
|
|
20230828,094300,35465455,3900,3900,3900,3900,0
|
|
20230828,094200,35465455,3900,3900,3900,3900,0
|
|
20230828,094100,35465455,3900,3900,3900,3900,20
|
|
20230828,094000,35387455,3900,3900,3900,3900,1
|
|
20230828,093900,35383555,3900,3900,3900,3900,0
|
|
20230828,093800,35383555,3900,3890,3900,3870,1111
|
|
20230828,093700,31077115,3900,3900,3900,3900,10
|
|
20230828,093600,31038115,3890,3890,3890,3890,266
|
|
20230828,093500,30003375,3885,3885,3885,3885,106
|
|
20230828,093400,29591565,3895,3895,3895,3895,17
|
|
20230828,093300,29525350,3900,3905,3905,3900,755
|
|
20230828,093200,26579630,3925,3925,3925,3925,1
|
|
20230828,093100,26575705,3905,3905,3905,3905,41
|
|
20230828,093000,26415600,3925,3925,3925,3925,12
|
|
20230828,092900,26368500,3900,3900,3900,3900,317
|
|
20230828,092800,25132200,3940,3910,3940,3885,239
|
|
20230828,092700,24203185,3940,3940,3940,3940,1
|
|
20230828,092600,24199245,3940,3940,3940,3940,53
|
|
20230828,092500,23990425,3950,3950,3950,3950,4
|
|
20230828,092400,23974625,3960,3960,3960,3960,800
|
|
20230828,092300,20806625,3960,3950,3960,3950,217
|
|
20230828,092200,19948915,3950,3910,3950,3910,300
|
|
20230828,092100,18768075,3900,3900,3900,3900,0
|
|
20230828,092000,18768075,3900,3900,3900,3900,174
|
|
20230828,091900,18089475,3900,3900,3900,3900,1
|
|
20230828,091800,18085575,3895,3895,3895,3895,716
|
|
20230828,091700,15296755,3870,3870,3870,3870,28
|
|
20230828,091600,15188395,3895,3895,3895,3895,0
|
|
20230828,091500,15188395,3895,3895,3895,3895,20
|
|
20230828,091400,15110495,3895,3895,3895,3895,0
|
|
20230828,091300,15110495,3895,3895,3895,3895,17
|
|
20230828,091200,15044280,3870,3870,3870,3870,1
|
|
20230828,091100,15040410,3875,3875,3875,3875,520
|
|
20230828,091000,13025410,3895,3895,3895,3895,1
|
|
20230828,090900,13021515,3895,3895,3895,3895,0
|
|
20230828,090800,13021515,3895,3895,3895,3895,0
|
|
20230828,090700,13021515,3895,3895,3895,3895,0
|
|
20230828,090600,13021515,3895,3895,3895,3895,0
|
|
20230828,090500,13021515,3895,3895,3895,3895,0
|
|
20230828,090400,13021515,3895,3895,3895,3895,300
|
|
20230828,090300,11853015,3895,3860,3895,3860,2737
|
|
20230828,090200,1264800,3870,3875,3875,3865,202
|
|
20230828,090100,483715,3860,3860,3860,3860,14
|
|
20230828,090000,429675,3880,3855,3880,3855,111
|