605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190200,257559805,3555,3555,3555,3555,1282
|
|
20230829,190100,257559805,3555,3555,3555,3555,0
|
|
20230829,190000,257559805,3555,3555,3555,3555,0
|
|
20230829,185900,257559805,3555,3555,3555,3555,0
|
|
20230829,185800,257559805,3555,3555,3555,3555,0
|
|
20230829,185700,257559805,3555,3555,3555,3555,0
|
|
20230829,185600,257559805,3555,3555,3555,3555,0
|
|
20230829,185500,257559805,3555,3555,3555,3555,0
|
|
20230829,185400,257559805,3555,3555,3555,3555,0
|
|
20230829,185300,257559805,3555,3555,3555,3555,0
|
|
20230829,185200,257559805,3555,3555,3555,3555,0
|
|
20230829,185100,257559805,3555,3555,3555,3555,0
|
|
20230829,185000,257559805,3555,3555,3555,3555,0
|
|
20230829,184900,257559805,3555,3555,3555,3555,0
|
|
20230829,184800,257559805,3555,3555,3555,3555,0
|
|
20230829,184700,257559805,3555,3555,3555,3555,0
|
|
20230829,184600,257559805,3555,3555,3555,3555,0
|
|
20230829,184500,257559805,3555,3555,3555,3555,0
|
|
20230829,184400,257559805,3555,3555,3555,3555,0
|
|
20230829,184300,257559805,3555,3555,3555,3555,0
|
|
20230829,184200,257559805,3555,3555,3555,3555,0
|
|
20230829,184100,257559805,3555,3555,3555,3555,0
|
|
20230829,184000,257559805,3555,3555,3555,3555,0
|
|
20230829,183900,257559805,3555,3555,3555,3555,0
|
|
20230829,183800,257559805,3555,3555,3555,3555,0
|
|
20230829,183700,257559805,3555,3555,3555,3555,0
|
|
20230829,183600,257559805,3555,3555,3555,3555,0
|
|
20230829,183500,257559805,3555,3555,3555,3555,0
|
|
20230829,183400,257559805,3555,3555,3555,3555,0
|
|
20230829,183300,257559805,3555,3555,3555,3555,0
|
|
20230829,183200,257559805,3555,3555,3555,3555,1282
|
|
20230829,183100,257559805,3555,3555,3555,3555,0
|
|
20230829,183000,257559805,3555,3555,3555,3555,0
|
|
20230829,182900,257559805,3555,3555,3555,3555,0
|
|
20230829,182800,257559805,3555,3555,3555,3555,0
|
|
20230829,182700,257559805,3555,3555,3555,3555,0
|
|
20230829,182600,257559805,3555,3555,3555,3555,0
|
|
20230829,182500,257559805,3555,3555,3555,3555,0
|
|
20230829,182400,257559805,3555,3555,3555,3555,0
|
|
20230829,182300,257559805,3555,3555,3555,3555,0
|
|
20230829,182200,257559805,3555,3555,3555,3555,0
|
|
20230829,182100,257559805,3555,3555,3555,3555,0
|
|
20230829,182000,257559805,3555,3555,3555,3555,0
|
|
20230829,181900,257559805,3555,3555,3555,3555,0
|
|
20230829,181800,257559805,3555,3555,3555,3555,0
|
|
20230829,181700,257559805,3555,3555,3555,3555,0
|
|
20230829,181600,257559805,3555,3555,3555,3555,0
|
|
20230829,181500,257559805,3555,3555,3555,3555,0
|
|
20230829,181400,257559805,3555,3555,3555,3555,0
|
|
20230829,181300,257559805,3555,3555,3555,3555,0
|
|
20230829,181200,257559805,3555,3555,3555,3555,0
|
|
20230829,181100,257559805,3555,3555,3555,3555,0
|
|
20230829,181000,257559805,3555,3555,3555,3555,0
|
|
20230829,180900,257559805,3555,3555,3555,3555,0
|
|
20230829,180800,257559805,3555,3555,3555,3555,0
|
|
20230829,180700,257559805,3555,3555,3555,3555,0
|
|
20230829,180600,257559805,3555,3555,3555,3555,0
|
|
20230829,180500,257559805,3555,3555,3555,3555,0
|
|
20230829,180400,257559805,3555,3555,3555,3555,0
|
|
20230829,180300,257559805,3555,3555,3555,3555,0
|
|
20230829,180200,257559805,3555,3555,3555,3555,1282
|
|
20230829,180100,257559805,3555,3555,3555,3555,0
|
|
20230829,180000,257559805,3555,3555,3555,3555,0
|
|
20230829,175900,257559805,3555,3555,3555,3555,0
|
|
20230829,175800,257559805,3555,3555,3555,3555,0
|
|
20230829,175700,257559805,3555,3555,3555,3555,0
|
|
20230829,175600,257559805,3555,3555,3555,3555,0
|
|
20230829,175500,257559805,3555,3555,3555,3555,0
|
|
20230829,175400,257559805,3555,3555,3555,3555,0
|
|
20230829,175300,257559805,3555,3555,3555,3555,0
|
|
20230829,175200,257559805,3555,3555,3555,3555,0
|
|
20230829,175100,257559805,3555,3555,3555,3555,0
|
|
20230829,175000,257559805,3555,3555,3555,3555,0
|
|
20230829,174900,257559805,3555,3555,3555,3555,0
|
|
20230829,174800,257559805,3555,3555,3555,3555,0
|
|
20230829,174700,257559805,3555,3555,3555,3555,0
|
|
20230829,174600,257559805,3555,3555,3555,3555,0
|
|
20230829,174500,257559805,3555,3555,3555,3555,0
|
|
20230829,174400,257559805,3555,3555,3555,3555,0
|
|
20230829,174300,257559805,3555,3555,3555,3555,0
|
|
20230829,174200,257559805,3555,3555,3555,3555,0
|
|
20230829,174100,257559805,3555,3555,3555,3555,0
|
|
20230829,174000,257559805,3555,3555,3555,3555,0
|
|
20230829,173900,257559805,3555,3555,3555,3555,0
|
|
20230829,173800,257559805,3555,3555,3555,3555,0
|
|
20230829,173700,257559805,3555,3555,3555,3555,0
|
|
20230829,173600,257559805,3555,3555,3555,3555,0
|
|
20230829,173500,257559805,3555,3555,3555,3555,0
|
|
20230829,173400,257559805,3555,3555,3555,3555,0
|
|
20230829,173300,257559805,3555,3555,3555,3555,0
|
|
20230829,173200,257559805,3555,3555,3555,3555,1282
|
|
20230829,173100,257559805,3555,3555,3555,3555,0
|
|
20230829,173000,257559805,3555,3555,3555,3555,0
|
|
20230829,172900,257559805,3555,3555,3555,3555,0
|
|
20230829,172800,257559805,3555,3555,3555,3555,0
|
|
20230829,172700,257559805,3555,3555,3555,3555,0
|
|
20230829,172600,257559805,3555,3555,3555,3555,0
|
|
20230829,172500,257559805,3555,3555,3555,3555,0
|
|
20230829,172400,257559805,3555,3555,3555,3555,0
|
|
20230829,172300,257559805,3555,3555,3555,3555,0
|
|
20230829,172200,257559805,3555,3555,3555,3555,0
|
|
20230829,172100,257559805,3555,3555,3555,3555,0
|
|
20230829,172000,257559805,3555,3555,3555,3555,0
|
|
20230829,171900,257559805,3555,3555,3555,3555,0
|
|
20230829,171800,257559805,3555,3555,3555,3555,0
|
|
20230829,171700,257559805,3555,3555,3555,3555,0
|
|
20230829,171600,257559805,3555,3555,3555,3555,0
|
|
20230829,171500,257559805,3555,3555,3555,3555,0
|
|
20230829,171400,257559805,3555,3555,3555,3555,0
|
|
20230829,171300,257559805,3555,3555,3555,3555,0
|
|
20230829,171200,257559805,3555,3555,3555,3555,0
|
|
20230829,171100,257559805,3555,3555,3555,3555,0
|
|
20230829,171000,257559805,3555,3555,3555,3555,0
|
|
20230829,170900,257559805,3555,3555,3555,3555,0
|
|
20230829,170800,257559805,3555,3555,3555,3555,0
|
|
20230829,170700,257559805,3555,3555,3555,3555,0
|
|
20230829,170600,257559805,3555,3555,3555,3555,0
|
|
20230829,170500,257559805,3555,3555,3555,3555,0
|
|
20230829,170400,257559805,3555,3555,3555,3555,0
|
|
20230829,170300,257559805,3555,3555,3555,3555,0
|
|
20230829,170200,257559805,3555,3555,3555,3555,1282
|
|
20230829,170100,257559805,3555,3555,3555,3555,0
|
|
20230829,170000,257559805,3555,3555,3555,3555,0
|
|
20230829,165900,257559805,3555,3555,3555,3555,0
|
|
20230829,165800,257559805,3555,3555,3555,3555,0
|
|
20230829,165700,257559805,3555,3555,3555,3555,0
|
|
20230829,165600,257559805,3555,3555,3555,3555,0
|
|
20230829,165500,257559805,3555,3555,3555,3555,0
|
|
20230829,165400,257559805,3555,3555,3555,3555,0
|
|
20230829,165300,257559805,3555,3555,3555,3555,0
|
|
20230829,165200,257559805,3555,3555,3555,3555,0
|
|
20230829,165100,257559805,3555,3555,3555,3555,0
|
|
20230829,165000,257559805,3555,3555,3555,3555,0
|
|
20230829,164900,257559805,3555,3555,3555,3555,0
|
|
20230829,164800,257559805,3555,3555,3555,3555,0
|
|
20230829,164700,257559805,3555,3555,3555,3555,0
|
|
20230829,164600,257559805,3555,3555,3555,3555,0
|
|
20230829,164500,257559805,3555,3555,3555,3555,0
|
|
20230829,164400,257559805,3555,3555,3555,3555,0
|
|
20230829,164300,257559805,3555,3555,3555,3555,0
|
|
20230829,164200,257559805,3555,3555,3555,3555,0
|
|
20230829,164100,257559805,3555,3555,3555,3555,0
|
|
20230829,164000,257559805,3555,3555,3555,3555,0
|
|
20230829,163900,257559805,3555,3555,3555,3555,0
|
|
20230829,163800,257559805,3555,3555,3555,3555,0
|
|
20230829,163700,257559805,3555,3555,3555,3555,0
|
|
20230829,163600,257559805,3555,3555,3555,3555,0
|
|
20230829,163500,257559805,3555,3555,3555,3555,0
|
|
20230829,163400,257559805,3555,3555,3555,3555,0
|
|
20230829,163300,257559805,3555,3555,3555,3555,0
|
|
20230829,163200,257559805,3555,3555,3555,3555,1282
|
|
20230829,163100,257559805,3555,3555,3555,3555,0
|
|
20230829,163000,257559805,3555,3555,3555,3555,0
|
|
20230829,162900,257559805,3555,3555,3555,3555,0
|
|
20230829,162800,257559805,3555,3555,3555,3555,0
|
|
20230829,162700,257559805,3555,3555,3555,3555,0
|
|
20230829,162600,257559805,3555,3555,3555,3555,0
|
|
20230829,162500,257559805,3555,3555,3555,3555,0
|
|
20230829,162400,257559805,3555,3555,3555,3555,0
|
|
20230829,162300,257559805,3555,3555,3555,3555,0
|
|
20230829,162200,257559805,3555,3555,3555,3555,0
|
|
20230829,162100,257559805,3555,3555,3555,3555,0
|
|
20230829,162000,257559805,3555,3555,3555,3555,0
|
|
20230829,161900,257559805,3555,3555,3555,3555,0
|
|
20230829,161800,257559805,3555,3555,3555,3555,0
|
|
20230829,161700,257559805,3555,3555,3555,3555,0
|
|
20230829,161600,257559805,3555,3555,3555,3555,0
|
|
20230829,161500,257559805,3555,3555,3555,3555,0
|
|
20230829,161400,257559805,3555,3555,3555,3555,0
|
|
20230829,161300,257559805,3555,3555,3555,3555,0
|
|
20230829,161200,257559805,3555,3555,3555,3555,0
|
|
20230829,161100,257559805,3555,3555,3555,3555,0
|
|
20230829,161000,257559805,3555,3555,3555,3555,0
|
|
20230829,160900,257559805,3555,3555,3555,3555,0
|
|
20230829,160800,257559805,3555,3555,3555,3555,0
|
|
20230829,160700,257559805,3555,3555,3555,3555,0
|
|
20230829,160600,257559805,3555,3555,3555,3555,0
|
|
20230829,160500,257559805,3555,3555,3555,3555,0
|
|
20230829,160400,257559805,3555,3555,3555,3555,0
|
|
20230829,160300,257559805,3555,3555,3555,3555,0
|
|
20230829,160200,257559805,3555,3555,3555,3555,1282
|
|
20230829,160100,257559805,3555,3555,3555,3555,0
|
|
20230829,160000,257559805,3555,3555,3555,3555,0
|
|
20230829,155900,257559805,3555,3555,3555,3555,0
|
|
20230829,155800,257559805,3555,3555,3555,3555,0
|
|
20230829,155700,257559805,3555,3555,3555,3555,0
|
|
20230829,155600,257559805,3555,3555,3555,3555,0
|
|
20230829,155500,257559805,3555,3555,3555,3555,0
|
|
20230829,155400,257559805,3555,3555,3555,3555,0
|
|
20230829,155300,257559805,3555,3555,3555,3555,0
|
|
20230829,155200,257559805,3555,3555,3555,3555,0
|
|
20230829,155100,257559805,3555,3555,3555,3555,0
|
|
20230829,155000,257559805,3555,3555,3555,3555,0
|
|
20230829,154900,257559805,3555,3555,3555,3555,0
|
|
20230829,154800,257559805,3555,3555,3555,3555,0
|
|
20230829,154700,257559805,3555,3555,3555,3555,0
|
|
20230829,154600,257559805,3555,3555,3555,3555,0
|
|
20230829,154500,257559805,3555,3555,3555,3555,0
|
|
20230829,154400,257559805,3555,3555,3555,3555,0
|
|
20230829,154300,257559805,3555,3555,3555,3555,0
|
|
20230829,154200,257559805,3555,3555,3555,3555,0
|
|
20230829,154100,257559805,3555,3555,3555,3555,0
|
|
20230829,154000,257559805,3555,3555,3555,3555,0
|
|
20230829,153900,257559805,3555,3555,3555,3555,0
|
|
20230829,153800,257559805,3555,3555,3555,3555,0
|
|
20230829,153700,257559805,3555,3555,3555,3555,0
|
|
20230829,153600,257559805,3555,3555,3555,3555,0
|
|
20230829,153500,257559805,3555,3555,3555,3555,0
|
|
20230829,153400,257559805,3555,3555,3555,3555,0
|
|
20230829,153300,257559805,3555,3555,3555,3555,0
|
|
20230829,153200,257559805,3555,3555,3555,3555,1282
|
|
20230829,153100,257559805,3555,3555,3555,3555,0
|
|
20230829,153000,257559805,3555,3555,3555,3555,1282
|
|
20230829,152900,253002295,3555,3555,3555,3555,0
|
|
20230829,152800,253002295,3555,3555,3555,3555,0
|
|
20230829,152700,253002295,3555,3555,3555,3555,0
|
|
20230829,152600,253002295,3555,3555,3555,3555,0
|
|
20230829,152500,253002295,3555,3555,3555,3555,0
|
|
20230829,152400,253002295,3555,3555,3555,3555,0
|
|
20230829,152300,253002295,3555,3555,3555,3555,0
|
|
20230829,152200,253002295,3555,3555,3555,3555,0
|
|
20230829,152100,253002295,3555,3555,3555,3555,0
|
|
20230829,152000,253002295,3555,3555,3555,3555,0
|
|
20230829,151900,253002295,3555,3555,3555,3555,77
|
|
20230829,151800,252728560,3555,3550,3555,3550,47
|
|
20230829,151700,252561550,3555,3550,3555,3550,102
|
|
20230829,151600,252199440,3555,3555,3555,3555,2
|
|
20230829,151500,252192330,3550,3550,3555,3550,452
|
|
20230829,151400,250587660,3550,3540,3550,3540,21
|
|
20230829,151300,250513300,3555,3555,3555,3555,2
|
|
20230829,151200,250506190,3545,3550,3555,3545,68
|
|
20230829,151100,250264890,3555,3555,3555,3555,1
|
|
20230829,151000,250261335,3555,3555,3555,3555,2
|
|
20230829,150900,250254225,3555,3555,3555,3555,0
|
|
20230829,150800,250254225,3555,3555,3555,3555,2
|
|
20230829,150700,250247115,3550,3545,3555,3545,531
|
|
20230829,150600,248359765,3545,3545,3545,3545,2829
|
|
20230829,150500,238330960,3555,3550,3555,3550,2112
|
|
20230829,150400,230823350,3555,3555,3555,3555,36
|
|
20230829,150300,230695370,3555,3555,3555,3555,2
|
|
20230829,150200,230688260,3545,3545,3545,3545,10
|
|
20230829,150100,230652810,3555,3555,3555,3555,0
|
|
20230829,150000,230652810,3555,3555,3555,3555,5
|
|
20230829,145900,230635035,3555,3555,3555,3555,0
|
|
20230829,145800,230635035,3555,3555,3555,3555,0
|
|
20230829,145700,230635035,3555,3555,3555,3555,0
|
|
20230829,145600,230635035,3555,3555,3555,3555,0
|
|
20230829,145500,230635035,3555,3555,3555,3555,0
|
|
20230829,145400,230635035,3555,3555,3555,3555,35
|
|
20230829,145300,230510610,3555,3555,3555,3555,0
|
|
20230829,145200,230510610,3555,3550,3555,3550,7
|
|
20230829,145100,230485750,3550,3550,3555,3550,80
|
|
20230829,145000,230201670,3550,3550,3550,3550,0
|
|
20230829,144900,230201670,3550,3550,3550,3550,107
|
|
20230829,144800,229821820,3550,3550,3550,3550,2
|
|
20230829,144700,229814720,3545,3545,3545,3545,0
|
|
20230829,144600,229814720,3545,3545,3545,3545,500
|
|
20230829,144500,228042220,3545,3550,3550,3545,24
|
|
20230829,144400,227957090,3545,3545,3545,3545,0
|
|
20230829,144300,227957090,3545,3545,3545,3545,0
|
|
20230829,144200,227957090,3545,3545,3545,3545,0
|
|
20230829,144100,227957090,3545,3545,3545,3545,100
|
|
20230829,144000,227602590,3545,3545,3545,3545,2
|
|
20230829,143900,227595500,3550,3550,3550,3550,4787
|
|
20230829,143800,210601650,3555,3555,3555,3555,0
|
|
20230829,143700,210601650,3555,3555,3555,3555,4
|
|
20230829,143600,210587430,3550,3550,3550,3550,14
|
|
20230829,143500,210537730,3555,3555,3555,3555,0
|
|
20230829,143400,210537730,3555,3555,3555,3555,0
|
|
20230829,143300,210537730,3555,3555,3555,3555,0
|
|
20230829,143200,210537730,3555,3555,3555,3555,0
|
|
20230829,143100,210537730,3555,3555,3555,3555,0
|
|
20230829,143000,210537730,3555,3555,3555,3555,0
|
|
20230829,142900,210537730,3555,3555,3555,3555,2
|
|
20230829,142800,210530620,3550,3550,3550,3550,370
|
|
20230829,142700,209217120,3550,3550,3550,3550,2
|
|
20230829,142600,209210020,3545,3545,3545,3545,109
|
|
20230829,142500,208823615,3550,3550,3550,3550,0
|
|
20230829,142400,208823615,3550,3550,3550,3550,0
|
|
20230829,142300,208823615,3550,3550,3550,3550,2
|
|
20230829,142200,208816515,3545,3545,3545,3545,0
|
|
20230829,142100,208816515,3545,3550,3550,3545,426
|
|
20230829,142000,207306215,3550,3550,3550,3550,0
|
|
20230829,141900,207306215,3550,3550,3550,3550,0
|
|
20230829,141800,207306215,3550,3550,3550,3550,0
|
|
20230829,141700,207306215,3550,3550,3550,3550,0
|
|
20230829,141600,207306215,3550,3550,3550,3550,0
|
|
20230829,141500,207306215,3550,3550,3550,3550,0
|
|
20230829,141400,207306215,3550,3550,3550,3550,3
|
|
20230829,141300,207295565,3550,3550,3550,3550,0
|
|
20230829,141200,207295565,3550,3550,3550,3550,1
|
|
20230829,141100,207292015,3550,3550,3550,3550,0
|
|
20230829,141000,207292015,3550,3550,3550,3550,0
|
|
20230829,140900,207292015,3550,3550,3550,3550,0
|
|
20230829,140800,207292015,3550,3550,3550,3550,0
|
|
20230829,140700,207292015,3550,3550,3550,3550,150
|
|
20230829,140600,206759515,3550,3550,3550,3550,0
|
|
20230829,140500,206759515,3550,3550,3550,3550,0
|
|
20230829,140400,206759515,3550,3550,3550,3550,0
|
|
20230829,140300,206759515,3550,3550,3550,3550,2
|
|
20230829,140200,206752415,3550,3550,3550,3550,1
|
|
20230829,140100,206748865,3550,3550,3550,3550,22
|
|
20230829,140000,206670765,3550,3550,3550,3550,0
|
|
20230829,135900,206670765,3550,3550,3550,3550,0
|
|
20230829,135800,206670765,3550,3550,3550,3550,0
|
|
20230829,135700,206670765,3550,3550,3550,3550,0
|
|
20230829,135600,206670765,3550,3550,3550,3550,0
|
|
20230829,135500,206670765,3550,3550,3550,3550,2
|
|
20230829,135400,206663665,3545,3545,3545,3545,0
|
|
20230829,135300,206663665,3545,3540,3545,3540,369
|
|
20230829,135200,205356950,3550,3550,3550,3550,0
|
|
20230829,135100,205356950,3550,3550,3550,3550,0
|
|
20230829,135000,205356950,3550,3550,3550,3550,2
|
|
20230829,134900,205349850,3545,3545,3545,3545,385
|
|
20230829,134800,203985025,3545,3545,3545,3545,0
|
|
20230829,134700,203985025,3545,3545,3545,3545,0
|
|
20230829,134600,203985025,3545,3545,3545,3545,0
|
|
20230829,134500,203985025,3545,3545,3545,3545,15
|
|
20230829,134400,203931850,3540,3540,3540,3540,0
|
|
20230829,134300,203931850,3540,3540,3540,3540,47
|
|
20230829,134200,203765470,3540,3540,3540,3540,92
|
|
20230829,134100,203439790,3540,3540,3540,3540,100
|
|
20230829,134000,203085790,3540,3540,3540,3540,425
|
|
20230829,133900,201581290,3540,3540,3540,3540,3
|
|
20230829,133800,201570670,3540,3540,3540,3540,717
|
|
20230829,133700,199032490,3545,3545,3545,3545,0
|
|
20230829,133600,199032490,3545,3545,3545,3545,0
|
|
20230829,133500,199032490,3545,3545,3545,3545,0
|
|
20230829,133400,199032490,3545,3545,3545,3545,0
|
|
20230829,133300,199032490,3545,3545,3545,3545,0
|
|
20230829,133200,199032490,3545,3545,3545,3545,3
|
|
20230829,133100,199021855,3545,3545,3545,3545,0
|
|
20230829,133000,199021855,3545,3545,3545,3545,0
|
|
20230829,132900,199021855,3545,3545,3545,3545,0
|
|
20230829,132800,199021855,3545,3545,3545,3545,0
|
|
20230829,132700,199021855,3545,3545,3545,3545,16
|
|
20230829,132600,198965135,3545,3545,3545,3545,1
|
|
20230829,132500,198961590,3540,3540,3540,3540,5
|
|
20230829,132400,198943890,3540,3540,3540,3540,0
|
|
20230829,132300,198943890,3540,3540,3540,3540,0
|
|
20230829,132200,198943890,3540,3540,3540,3540,0
|
|
20230829,132100,198943890,3540,3540,3540,3540,0
|
|
20230829,132000,198943890,3540,3545,3545,3540,6
|
|
20230829,131900,198922640,3545,3545,3545,3545,0
|
|
20230829,131800,198922640,3545,3545,3545,3545,1
|
|
20230829,131700,198919095,3540,3540,3545,3540,102
|
|
20230829,131600,198558010,3545,3545,3545,3545,0
|
|
20230829,131500,198558010,3545,3545,3545,3545,0
|
|
20230829,131400,198558010,3545,3545,3545,3545,0
|
|
20230829,131300,198558010,3545,3545,3545,3545,0
|
|
20230829,131200,198558010,3545,3545,3545,3545,0
|
|
20230829,131100,198558010,3545,3545,3545,3545,0
|
|
20230829,131000,198558010,3545,3545,3545,3545,0
|
|
20230829,130900,198558010,3545,3545,3545,3545,2
|
|
20230829,130800,198550920,3540,3540,3540,3540,0
|
|
20230829,130700,198550920,3540,3540,3540,3540,0
|
|
20230829,130600,198550920,3540,3540,3540,3540,0
|
|
20230829,130500,198550920,3540,3540,3540,3540,0
|
|
20230829,130400,198550920,3540,3540,3540,3540,0
|
|
20230829,130300,198550920,3540,3540,3540,3540,0
|
|
20230829,130200,198550920,3540,3540,3540,3540,0
|
|
20230829,130100,198550920,3540,3540,3540,3540,0
|
|
20230829,130000,198550920,3540,3540,3540,3540,1000
|
|
20230829,125900,195010920,3545,3545,3545,3545,0
|
|
20230829,125800,195010920,3545,3545,3545,3545,1183
|
|
20230829,125700,190817185,3545,3545,3545,3545,618
|
|
20230829,125600,188626375,3545,3540,3545,3540,643
|
|
20230829,125500,186350150,3535,3535,3535,3535,0
|
|
20230829,125400,186350150,3535,3535,3535,3535,727
|
|
20230829,125300,183780205,3530,3530,3530,3530,0
|
|
20230829,125200,183780205,3530,3530,3530,3530,5
|
|
20230829,125100,183762555,3530,3530,3530,3530,0
|
|
20230829,125000,183762555,3530,3530,3530,3530,0
|
|
20230829,124900,183762555,3530,3530,3530,3530,0
|
|
20230829,124800,183762555,3530,3530,3530,3530,587
|
|
20230829,124700,181690445,3535,3535,3535,3535,231
|
|
20230829,124600,180873860,3540,3535,3540,3535,16
|
|
20230829,124500,180817290,3535,3535,3535,3535,0
|
|
20230829,124400,180817290,3535,3535,3535,3535,60
|
|
20230829,124300,180605190,3535,3535,3535,3535,1000
|
|
20230829,124200,177070190,3540,3540,3540,3540,3
|
|
20230829,124100,177059570,3545,3545,3545,3545,0
|
|
20230829,124000,177059570,3545,3545,3545,3545,2
|
|
20230829,123900,177052480,3535,3535,3535,3535,0
|
|
20230829,123800,177052480,3535,3535,3535,3535,0
|
|
20230829,123700,177052480,3535,3535,3535,3535,1
|
|
20230829,123600,177048945,3540,3540,3540,3530,6035
|
|
20230829,123500,155729895,3540,3540,3540,3540,2000
|
|
20230829,123400,148649895,3550,3550,3550,3550,0
|
|
20230829,123300,148649895,3550,3550,3550,3550,0
|
|
20230829,123200,148649895,3550,3550,3550,3550,50
|
|
20230829,123100,148472395,3550,3550,3550,3550,0
|
|
20230829,123000,148472395,3550,3550,3550,3550,0
|
|
20230829,122900,148472395,3550,3550,3550,3550,0
|
|
20230829,122800,148472395,3550,3550,3550,3550,0
|
|
20230829,122700,148472395,3550,3550,3550,3550,0
|
|
20230829,122600,148472395,3550,3550,3550,3550,0
|
|
20230829,122500,148472395,3550,3550,3550,3550,0
|
|
20230829,122400,148472395,3550,3550,3550,3550,7
|
|
20230829,122300,148447545,3540,3550,3550,3540,2909
|
|
20230829,122200,138141100,3555,3555,3555,3555,4
|
|
20230829,122100,138126880,3550,3550,3550,3550,803
|
|
20230829,122000,135276230,3555,3555,3555,3555,0
|
|
20230829,121900,135276230,3555,3555,3555,3555,0
|
|
20230829,121800,135276230,3555,3550,3555,3550,8
|
|
20230829,121700,135247820,3555,3555,3555,3555,0
|
|
20230829,121600,135247820,3555,3555,3555,3555,3
|
|
20230829,121500,135237155,3555,3555,3555,3555,9
|
|
20230829,121400,135205160,3555,3555,3555,3555,0
|
|
20230829,121300,135205160,3555,3550,3555,3550,3
|
|
20230829,121200,135194500,3550,3550,3550,3550,1000
|
|
20230829,121100,131644500,3555,3555,3555,3555,0
|
|
20230829,121000,131644500,3555,3555,3555,3555,0
|
|
20230829,120900,131644500,3555,3555,3555,3555,100
|
|
20230829,120800,131289000,3555,3555,3555,3555,0
|
|
20230829,120700,131289000,3555,3555,3555,3555,0
|
|
20230829,120600,131289000,3555,3555,3555,3555,0
|
|
20230829,120500,131289000,3555,3555,3555,3555,6
|
|
20230829,120400,131267670,3555,3555,3555,3555,0
|
|
20230829,120300,131267670,3555,3555,3555,3555,0
|
|
20230829,120200,131267670,3555,3555,3555,3555,0
|
|
20230829,120100,131267670,3555,3555,3555,3555,3
|
|
20230829,120000,131257005,3555,3555,3555,3555,6
|
|
20230829,115900,131235675,3555,3555,3555,3555,0
|
|
20230829,115800,131235675,3555,3555,3555,3555,0
|
|
20230829,115700,131235675,3555,3555,3555,3555,0
|
|
20230829,115600,131235675,3555,3555,3555,3555,0
|
|
20230829,115500,131235675,3555,3550,3555,3550,819
|
|
20230829,115400,128328190,3555,3555,3555,3555,26
|
|
20230829,115300,128235760,3555,3555,3555,3555,5
|
|
20230829,115200,128217985,3555,3550,3555,3550,2
|
|
20230829,115100,128210880,3555,3555,3555,3555,0
|
|
20230829,115000,128210880,3555,3555,3555,3555,1
|
|
20230829,114900,128207325,3550,3550,3550,3550,375
|
|
20230829,114800,126876075,3550,3550,3550,3550,26
|
|
20230829,114700,126783775,3550,3550,3550,3550,14
|
|
20230829,114600,126734075,3550,3550,3550,3550,0
|
|
20230829,114500,126734075,3550,3550,3550,3550,287
|
|
20230829,114400,125715225,3550,3550,3550,3550,27
|
|
20230829,114300,125619375,3545,3545,3545,3545,109
|
|
20230829,114200,125232970,3550,3550,3550,3550,5
|
|
20230829,114100,125215220,3550,3550,3550,3550,0
|
|
20230829,114000,125215220,3550,3550,3550,3550,26
|
|
20230829,113900,125122920,3550,3545,3550,3545,65
|
|
20230829,113800,124892490,3545,3545,3545,3545,123
|
|
20230829,113700,124456455,3550,3545,3550,3545,123
|
|
20230829,113600,124020395,3550,3550,3550,3550,0
|
|
20230829,113500,124020395,3550,3550,3550,3550,0
|
|
20230829,113400,124020395,3550,3550,3550,3550,26
|
|
20230829,113300,123928095,3550,3550,3550,3550,9
|
|
20230829,113200,123896145,3550,3550,3550,3550,5
|
|
20230829,113100,123878395,3550,3550,3550,3550,60
|
|
20230829,113000,123665395,3550,3550,3550,3550,29
|
|
20230829,112900,123562445,3545,3545,3545,3545,41
|
|
20230829,112800,123417100,3550,3550,3550,3550,26
|
|
20230829,112700,123324800,3550,3550,3550,3550,5
|
|
20230829,112600,123307050,3550,3550,3550,3550,0
|
|
20230829,112500,123307050,3550,3550,3550,3550,0
|
|
20230829,112400,123307050,3550,3550,3550,3550,10
|
|
20230829,112300,123271550,3550,3550,3550,3550,0
|
|
20230829,112200,123271550,3550,3550,3550,3550,92
|
|
20230829,112100,122944950,3550,3550,3550,3550,0
|
|
20230829,112000,122944950,3550,3550,3550,3550,0
|
|
20230829,111900,122944950,3550,3550,3550,3550,0
|
|
20230829,111800,122944950,3550,3550,3550,3550,0
|
|
20230829,111700,122944950,3550,3550,3550,3550,0
|
|
20230829,111600,122944950,3550,3550,3550,3550,0
|
|
20230829,111500,122944950,3550,3550,3550,3550,5
|
|
20230829,111400,122927200,3545,3545,3545,3545,0
|
|
20230829,111300,122927200,3545,3545,3545,3545,0
|
|
20230829,111200,122927200,3545,3545,3545,3545,0
|
|
20230829,111100,122927200,3545,3545,3545,3545,500
|
|
20230829,111000,121154700,3545,3545,3545,3545,200
|
|
20230829,110900,120445700,3545,3545,3545,3545,1
|
|
20230829,110800,120442155,3550,3550,3550,3550,0
|
|
20230829,110700,120442155,3550,3550,3550,3550,0
|
|
20230829,110600,120442155,3550,3550,3550,3550,0
|
|
20230829,110500,120442155,3550,3550,3550,3550,808
|
|
20230829,110400,117573755,3550,3550,3550,3550,300
|
|
20230829,110300,116508755,3550,3555,3555,3550,600
|
|
20230829,110200,114378325,3560,3560,3560,3560,1
|
|
20230829,110100,114374765,3560,3560,3560,3560,0
|
|
20230829,110000,114374765,3560,3560,3560,3560,0
|
|
20230829,105900,114374765,3560,3560,3560,3560,1
|
|
20230829,105800,114371205,3550,3550,3550,3550,100
|
|
20230829,105700,114016205,3550,3550,3550,3550,0
|
|
20230829,105600,114016205,3550,3555,3555,3550,90
|
|
20230829,105500,113696260,3560,3555,3560,3555,14
|
|
20230829,105400,113646450,3555,3555,3555,3555,0
|
|
20230829,105300,113646450,3555,3555,3555,3555,279
|
|
20230829,105200,112654605,3560,3560,3560,3560,1
|
|
20230829,105100,112651045,3555,3555,3555,3555,0
|
|
20230829,105000,112651045,3555,3565,3565,3555,74
|
|
20230829,104900,112387585,3565,3565,3565,3565,0
|
|
20230829,104800,112387585,3565,3565,3565,3565,21
|
|
20230829,104700,112312720,3565,3565,3565,3565,0
|
|
20230829,104600,112312720,3565,3565,3565,3565,0
|
|
20230829,104500,112312720,3565,3560,3565,3560,10
|
|
20230829,104400,112277080,3555,3555,3555,3555,0
|
|
20230829,104300,112277080,3555,3560,3560,3555,37
|
|
20230829,104200,112145365,3565,3560,3565,3560,112
|
|
20230829,104100,111746640,3560,3560,3560,3560,0
|
|
20230829,104000,111746640,3560,3560,3560,3560,200
|
|
20230829,103900,111034640,3560,3560,3560,3560,1
|
|
20230829,103800,111031080,3550,3550,3550,3550,1
|
|
20230829,103700,111027530,3565,3560,3565,3550,3032
|
|
20230829,103600,100258565,3565,3565,3565,3565,0
|
|
20230829,103500,100258565,3565,3565,3565,3565,5
|
|
20230829,103400,100240740,3560,3560,3560,3560,500
|
|
20230829,103300,98460740,3560,3560,3560,3560,0
|
|
20230829,103200,98460740,3560,3560,3560,3560,105
|
|
20230829,103100,98086940,3565,3570,3570,3560,76
|
|
20230829,103000,97815995,3565,3565,3565,3565,514
|
|
20230829,102900,95983585,3565,3565,3565,3565,40
|
|
20230829,102800,95840985,3565,3565,3565,3565,1368
|
|
20230829,102700,90964065,3565,3565,3565,3565,0
|
|
20230829,102600,90964065,3565,3560,3565,3560,34
|
|
20230829,102500,90842870,3565,3565,3565,3565,0
|
|
20230829,102400,90842870,3565,3565,3565,3565,0
|
|
20230829,102300,90842870,3565,3565,3565,3565,31
|
|
20230829,102200,90732355,3565,3565,3565,3565,0
|
|
20230829,102100,90732355,3565,3565,3565,3565,0
|
|
20230829,102000,90732355,3565,3565,3565,3565,0
|
|
20230829,101900,90732355,3565,3565,3565,3565,31
|
|
20230829,101800,90621840,3565,3565,3565,3565,1
|
|
20230829,101700,90618275,3560,3560,3560,3560,163
|
|
20230829,101600,90037995,3560,3560,3560,3560,0
|
|
20230829,101500,90037995,3560,3560,3560,3560,0
|
|
20230829,101400,90037995,3560,3560,3560,3560,31
|
|
20230829,101300,89927635,3560,3560,3560,3560,0
|
|
20230829,101200,89927635,3560,3560,3560,3560,126
|
|
20230829,101100,89479075,3560,3560,3560,3560,104
|
|
20230829,101000,89108835,3555,3555,3555,3555,0
|
|
20230829,100900,89108835,3555,3560,3560,3555,176
|
|
20230829,100800,88483025,3560,3560,3560,3560,0
|
|
20230829,100700,88483025,3560,3560,3560,3560,115
|
|
20230829,100600,88073625,3560,3560,3560,3560,0
|
|
20230829,100500,88073625,3560,3560,3560,3560,0
|
|
20230829,100400,88073625,3560,3560,3560,3560,0
|
|
20230829,100300,88073625,3560,3560,3560,3560,0
|
|
20230829,100200,88073625,3560,3560,3560,3560,2053
|
|
20230829,100100,80764945,3560,3555,3560,3550,163
|
|
20230829,100000,80185360,3560,3555,3560,3555,779
|
|
20230829,095900,77416010,3555,3555,3555,3555,0
|
|
20230829,095800,77416010,3555,3555,3555,3555,0
|
|
20230829,095700,77416010,3555,3560,3560,3555,151
|
|
20230829,095600,76878465,3560,3560,3570,3560,9939
|
|
20230829,095500,41491460,3555,3555,3555,3555,13
|
|
20230829,095400,41445245,3555,3555,3555,3555,132
|
|
20230829,095300,40975985,3550,3550,3550,3550,40
|
|
20230829,095200,40833985,3555,3555,3555,3555,0
|
|
20230829,095100,40833985,3555,3555,3555,3555,28
|
|
20230829,095000,40734445,3555,3555,3555,3555,101
|
|
20230829,094900,40375390,3555,3550,3555,3550,228
|
|
20230829,094800,39565925,3555,3555,3555,3555,0
|
|
20230829,094700,39565925,3555,3555,3555,3555,5
|
|
20230829,094600,39548150,3555,3555,3555,3555,0
|
|
20230829,094500,39548150,3555,3555,3555,3555,5
|
|
20230829,094400,39530375,3555,3555,3555,3555,0
|
|
20230829,094300,39530375,3555,3555,3555,3555,5
|
|
20230829,094200,39512600,3555,3555,3555,3555,0
|
|
20230829,094100,39512600,3555,3555,3555,3555,0
|
|
20230829,094000,39512600,3555,3555,3555,3555,56
|
|
20230829,093900,39313520,3555,3555,3555,3555,25
|
|
20230829,093800,39224645,3555,3555,3555,3555,233
|
|
20230829,093700,38396330,3555,3550,3555,3550,4
|
|
20230829,093600,38382125,3545,3555,3555,3545,217
|
|
20230829,093500,37610820,3555,3550,3555,3550,140
|
|
20230829,093400,37113815,3550,3550,3550,3550,3
|
|
20230829,093300,37103165,3550,3550,3550,3550,0
|
|
20230829,093200,37103165,3550,3545,3550,3535,1002
|
|
20230829,093100,33554815,3545,3555,3555,3545,112
|
|
20230829,093000,33157210,3555,3555,3555,3555,0
|
|
20230829,092900,33157210,3555,3555,3555,3555,0
|
|
20230829,092800,33157210,3555,3555,3555,3555,0
|
|
20230829,092700,33157210,3555,3555,3555,3555,155
|
|
20230829,092600,32606185,3555,3555,3555,3555,100
|
|
20230829,092500,32250685,3550,3550,3550,3550,0
|
|
20230829,092400,32250685,3550,3550,3550,3550,3000
|
|
20230829,092300,21600685,3560,3560,3560,3560,3
|
|
20230829,092200,21590005,3555,3550,3555,3550,1076
|
|
20230829,092100,17770160,3555,3555,3555,3555,0
|
|
20230829,092000,17770160,3555,3555,3555,3555,0
|
|
20230829,091900,17770160,3555,3555,3555,3550,22
|
|
20230829,091800,17691955,3555,3560,3560,3555,137
|
|
20230829,091700,17204770,3560,3560,3560,3560,0
|
|
20230829,091600,17204770,3560,3560,3560,3560,0
|
|
20230829,091500,17204770,3560,3560,3560,3560,130
|
|
20230829,091400,16741970,3560,3560,3560,3560,0
|
|
20230829,091300,16741970,3560,3560,3560,3560,0
|
|
20230829,091200,16741970,3560,3560,3560,3560,0
|
|
20230829,091100,16741970,3560,3550,3560,3550,615
|
|
20230829,091000,14558030,3540,3540,3540,3540,0
|
|
20230829,090900,14558030,3540,3540,3540,3535,1062
|
|
20230829,090800,10798555,3540,3545,3545,3540,94
|
|
20230829,090700,10465630,3535,3535,3535,3535,0
|
|
20230829,090600,10465630,3535,3535,3535,3535,176
|
|
20230829,090500,9843470,3535,3535,3535,3535,0
|
|
20230829,090400,9843470,3535,3535,3535,3535,200
|
|
20230829,090300,9136470,3520,3530,3530,3520,600
|
|
20230829,090200,7023910,3535,3535,3535,3530,96
|
|
20230829,090100,6684555,3535,3535,3535,3535,3
|
|
20230829,090000,6673950,3550,3520,3550,3520,1896
|