606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190300,104156515,3555,3555,3555,3555,457
|
|
20230830,190200,104156515,3555,3555,3555,3555,0
|
|
20230830,190100,104156515,3555,3555,3555,3555,0
|
|
20230830,190000,104156515,3555,3555,3555,3555,0
|
|
20230830,185900,104156515,3555,3555,3555,3555,0
|
|
20230830,185800,104156515,3555,3555,3555,3555,0
|
|
20230830,185700,104156515,3555,3555,3555,3555,0
|
|
20230830,185600,104156515,3555,3555,3555,3555,0
|
|
20230830,185500,104156515,3555,3555,3555,3555,0
|
|
20230830,185400,104156515,3555,3555,3555,3555,0
|
|
20230830,185300,104156515,3555,3555,3555,3555,0
|
|
20230830,185200,104156515,3555,3555,3555,3555,0
|
|
20230830,185100,104156515,3555,3555,3555,3555,0
|
|
20230830,185000,104156515,3555,3555,3555,3555,0
|
|
20230830,184900,104156515,3555,3555,3555,3555,0
|
|
20230830,184800,104156515,3555,3555,3555,3555,0
|
|
20230830,184700,104156515,3555,3555,3555,3555,0
|
|
20230830,184600,104156515,3555,3555,3555,3555,0
|
|
20230830,184500,104156515,3555,3555,3555,3555,0
|
|
20230830,184400,104156515,3555,3555,3555,3555,0
|
|
20230830,184300,104156515,3555,3555,3555,3555,0
|
|
20230830,184200,104156515,3555,3555,3555,3555,0
|
|
20230830,184100,104156515,3555,3555,3555,3555,0
|
|
20230830,184000,104156515,3555,3555,3555,3555,0
|
|
20230830,183900,104156515,3555,3555,3555,3555,0
|
|
20230830,183800,104156515,3555,3555,3555,3555,0
|
|
20230830,183700,104156515,3555,3555,3555,3555,0
|
|
20230830,183600,104156515,3555,3555,3555,3555,0
|
|
20230830,183500,104156515,3555,3555,3555,3555,0
|
|
20230830,183400,104156515,3555,3555,3555,3555,0
|
|
20230830,183300,104156515,3555,3555,3555,3555,457
|
|
20230830,183200,104156515,3555,3555,3555,3555,0
|
|
20230830,183100,104156515,3555,3555,3555,3555,0
|
|
20230830,183000,104156515,3555,3555,3555,3555,0
|
|
20230830,182900,104156515,3555,3555,3555,3555,0
|
|
20230830,182800,104156515,3555,3555,3555,3555,0
|
|
20230830,182700,104156515,3555,3555,3555,3555,0
|
|
20230830,182600,104156515,3555,3555,3555,3555,0
|
|
20230830,182500,104156515,3555,3555,3555,3555,0
|
|
20230830,182400,104156515,3555,3555,3555,3555,0
|
|
20230830,182300,104156515,3555,3555,3555,3555,0
|
|
20230830,182200,104156515,3555,3555,3555,3555,0
|
|
20230830,182100,104156515,3555,3555,3555,3555,0
|
|
20230830,182000,104156515,3555,3555,3555,3555,0
|
|
20230830,181900,104156515,3555,3555,3555,3555,0
|
|
20230830,181800,104156515,3555,3555,3555,3555,0
|
|
20230830,181700,104156515,3555,3555,3555,3555,0
|
|
20230830,181600,104156515,3555,3555,3555,3555,0
|
|
20230830,181500,104156515,3555,3555,3555,3555,0
|
|
20230830,181400,104156515,3555,3555,3555,3555,0
|
|
20230830,181300,104156515,3555,3555,3555,3555,0
|
|
20230830,181200,104156515,3555,3555,3555,3555,0
|
|
20230830,181100,104156515,3555,3555,3555,3555,0
|
|
20230830,181000,104156515,3555,3555,3555,3555,0
|
|
20230830,180900,104156515,3555,3555,3555,3555,0
|
|
20230830,180800,104156515,3555,3555,3555,3555,0
|
|
20230830,180700,104156515,3555,3555,3555,3555,0
|
|
20230830,180600,104156515,3555,3555,3555,3555,0
|
|
20230830,180500,104156515,3555,3555,3555,3555,0
|
|
20230830,180400,104156515,3555,3555,3555,3555,0
|
|
20230830,180300,104156515,3555,3555,3555,3555,457
|
|
20230830,180200,104156515,3555,3555,3555,3555,0
|
|
20230830,180100,104156515,3555,3555,3555,3555,0
|
|
20230830,180000,104156515,3555,3555,3555,3555,0
|
|
20230830,175900,104156515,3555,3555,3555,3555,0
|
|
20230830,175800,104156515,3555,3555,3555,3555,0
|
|
20230830,175700,104156515,3555,3555,3555,3555,0
|
|
20230830,175600,104156515,3555,3555,3555,3555,0
|
|
20230830,175500,104156515,3555,3555,3555,3555,0
|
|
20230830,175400,104156515,3555,3555,3555,3555,0
|
|
20230830,175300,104156515,3555,3555,3555,3555,0
|
|
20230830,175200,104156515,3555,3555,3555,3555,0
|
|
20230830,175100,104156515,3555,3555,3555,3555,0
|
|
20230830,175000,104156515,3555,3555,3555,3555,0
|
|
20230830,174900,104156515,3555,3555,3555,3555,0
|
|
20230830,174800,104156515,3555,3555,3555,3555,0
|
|
20230830,174700,104156515,3555,3555,3555,3555,0
|
|
20230830,174600,104156515,3555,3555,3555,3555,0
|
|
20230830,174500,104156515,3555,3555,3555,3555,0
|
|
20230830,174400,104156515,3555,3555,3555,3555,0
|
|
20230830,174300,104156515,3555,3555,3555,3555,0
|
|
20230830,174200,104156515,3555,3555,3555,3555,0
|
|
20230830,174100,104156515,3555,3555,3555,3555,0
|
|
20230830,174000,104156515,3555,3555,3555,3555,0
|
|
20230830,173900,104156515,3555,3555,3555,3555,0
|
|
20230830,173800,104156515,3555,3555,3555,3555,0
|
|
20230830,173700,104156515,3555,3555,3555,3555,0
|
|
20230830,173600,104156515,3555,3555,3555,3555,0
|
|
20230830,173500,104156515,3555,3555,3555,3555,0
|
|
20230830,173400,104156515,3555,3555,3555,3555,0
|
|
20230830,173300,104156515,3555,3555,3555,3555,457
|
|
20230830,173200,104156515,3555,3555,3555,3555,0
|
|
20230830,173100,104156515,3555,3555,3555,3555,0
|
|
20230830,173000,104156515,3555,3555,3555,3555,0
|
|
20230830,172900,104156515,3555,3555,3555,3555,0
|
|
20230830,172800,104156515,3555,3555,3555,3555,0
|
|
20230830,172700,104156515,3555,3555,3555,3555,0
|
|
20230830,172600,104156515,3555,3555,3555,3555,0
|
|
20230830,172500,104156515,3555,3555,3555,3555,0
|
|
20230830,172400,104156515,3555,3555,3555,3555,0
|
|
20230830,172300,104156515,3555,3555,3555,3555,0
|
|
20230830,172200,104156515,3555,3555,3555,3555,0
|
|
20230830,172100,104156515,3555,3555,3555,3555,0
|
|
20230830,172000,104156515,3555,3555,3555,3555,0
|
|
20230830,171900,104156515,3555,3555,3555,3555,0
|
|
20230830,171800,104156515,3555,3555,3555,3555,0
|
|
20230830,171700,104156515,3555,3555,3555,3555,0
|
|
20230830,171600,104156515,3555,3555,3555,3555,0
|
|
20230830,171500,104156515,3555,3555,3555,3555,0
|
|
20230830,171400,104156515,3555,3555,3555,3555,0
|
|
20230830,171300,104156515,3555,3555,3555,3555,0
|
|
20230830,171200,104156515,3555,3555,3555,3555,0
|
|
20230830,171100,104156515,3555,3555,3555,3555,0
|
|
20230830,171000,104156515,3555,3555,3555,3555,0
|
|
20230830,170900,104156515,3555,3555,3555,3555,0
|
|
20230830,170800,104156515,3555,3555,3555,3555,0
|
|
20230830,170700,104156515,3555,3555,3555,3555,0
|
|
20230830,170600,104156515,3555,3555,3555,3555,0
|
|
20230830,170500,104156515,3555,3555,3555,3555,0
|
|
20230830,170400,104156515,3555,3555,3555,3555,0
|
|
20230830,170300,104156515,3555,3555,3555,3555,457
|
|
20230830,170200,104156515,3555,3555,3555,3555,0
|
|
20230830,170100,104156515,3555,3555,3555,3555,0
|
|
20230830,170000,104156515,3555,3555,3555,3555,0
|
|
20230830,165900,104156515,3555,3555,3555,3555,0
|
|
20230830,165800,104156515,3555,3555,3555,3555,0
|
|
20230830,165700,104156515,3555,3555,3555,3555,0
|
|
20230830,165600,104156515,3555,3555,3555,3555,0
|
|
20230830,165500,104156515,3555,3555,3555,3555,0
|
|
20230830,165400,104156515,3555,3555,3555,3555,0
|
|
20230830,165300,104156515,3555,3555,3555,3555,0
|
|
20230830,165200,104156515,3555,3555,3555,3555,0
|
|
20230830,165100,104156515,3555,3555,3555,3555,0
|
|
20230830,165000,104156515,3555,3555,3555,3555,0
|
|
20230830,164900,104156515,3555,3555,3555,3555,0
|
|
20230830,164800,104156515,3555,3555,3555,3555,0
|
|
20230830,164700,104156515,3555,3555,3555,3555,0
|
|
20230830,164600,104156515,3555,3555,3555,3555,0
|
|
20230830,164500,104156515,3555,3555,3555,3555,0
|
|
20230830,164400,104156515,3555,3555,3555,3555,0
|
|
20230830,164300,104156515,3555,3555,3555,3555,0
|
|
20230830,164200,104156515,3555,3555,3555,3555,0
|
|
20230830,164100,104156515,3555,3555,3555,3555,0
|
|
20230830,164000,104156515,3555,3555,3555,3555,0
|
|
20230830,163900,104156515,3555,3555,3555,3555,0
|
|
20230830,163800,104156515,3555,3555,3555,3555,0
|
|
20230830,163700,104156515,3555,3555,3555,3555,0
|
|
20230830,163600,104156515,3555,3555,3555,3555,0
|
|
20230830,163500,104156515,3555,3555,3555,3555,0
|
|
20230830,163400,104156515,3555,3555,3555,3555,0
|
|
20230830,163300,104156515,3555,3555,3555,3555,457
|
|
20230830,163200,104156515,3555,3555,3555,3555,0
|
|
20230830,163100,104156515,3555,3555,3555,3555,0
|
|
20230830,163000,104156515,3555,3555,3555,3555,0
|
|
20230830,162900,104156515,3555,3555,3555,3555,0
|
|
20230830,162800,104156515,3555,3555,3555,3555,0
|
|
20230830,162700,104156515,3555,3555,3555,3555,0
|
|
20230830,162600,104156515,3555,3555,3555,3555,0
|
|
20230830,162500,104156515,3555,3555,3555,3555,0
|
|
20230830,162400,104156515,3555,3555,3555,3555,0
|
|
20230830,162300,104156515,3555,3555,3555,3555,0
|
|
20230830,162200,104156515,3555,3555,3555,3555,0
|
|
20230830,162100,104156515,3555,3555,3555,3555,0
|
|
20230830,162000,104156515,3555,3555,3555,3555,0
|
|
20230830,161900,104156515,3555,3555,3555,3555,0
|
|
20230830,161800,104156515,3555,3555,3555,3555,0
|
|
20230830,161700,104156515,3555,3555,3555,3555,0
|
|
20230830,161600,104156515,3555,3555,3555,3555,0
|
|
20230830,161500,104156515,3555,3555,3555,3555,0
|
|
20230830,161400,104156515,3555,3555,3555,3555,0
|
|
20230830,161300,104156515,3555,3555,3555,3555,0
|
|
20230830,161200,104156515,3555,3555,3555,3555,0
|
|
20230830,161100,104156515,3555,3555,3555,3555,0
|
|
20230830,161000,104156515,3555,3555,3555,3555,0
|
|
20230830,160900,104156515,3555,3555,3555,3555,0
|
|
20230830,160800,104156515,3555,3555,3555,3555,0
|
|
20230830,160700,104156515,3555,3555,3555,3555,0
|
|
20230830,160600,104156515,3555,3555,3555,3555,0
|
|
20230830,160500,104156515,3555,3555,3555,3555,0
|
|
20230830,160400,104156515,3555,3555,3555,3555,0
|
|
20230830,160300,104156515,3555,3555,3555,3555,457
|
|
20230830,160200,104156515,3555,3555,3555,3555,0
|
|
20230830,160100,104156515,3555,3555,3555,3555,0
|
|
20230830,160000,104156515,3555,3555,3555,3555,0
|
|
20230830,155900,104156515,3555,3555,3555,3555,0
|
|
20230830,155800,104156515,3555,3555,3555,3555,0
|
|
20230830,155700,104156515,3555,3555,3555,3555,0
|
|
20230830,155600,104156515,3555,3555,3555,3555,0
|
|
20230830,155500,104156515,3555,3555,3555,3555,0
|
|
20230830,155400,104156515,3555,3555,3555,3555,0
|
|
20230830,155300,104156515,3555,3555,3555,3555,0
|
|
20230830,155200,104156515,3555,3555,3555,3555,0
|
|
20230830,155100,104156515,3555,3555,3555,3555,0
|
|
20230830,155000,104156515,3555,3555,3555,3555,0
|
|
20230830,154900,104156515,3555,3555,3555,3555,0
|
|
20230830,154800,104156515,3555,3555,3555,3555,0
|
|
20230830,154700,104156515,3555,3555,3555,3555,0
|
|
20230830,154600,104156515,3555,3555,3555,3555,0
|
|
20230830,154500,104156515,3555,3555,3555,3555,0
|
|
20230830,154400,104156515,3555,3555,3555,3555,0
|
|
20230830,154300,104156515,3555,3555,3555,3555,0
|
|
20230830,154200,104156515,3555,3555,3555,3555,0
|
|
20230830,154100,104156515,3555,3555,3555,3555,0
|
|
20230830,154000,104156515,3555,3555,3555,3555,0
|
|
20230830,153900,104156515,3555,3555,3555,3555,0
|
|
20230830,153800,104156515,3555,3555,3555,3555,0
|
|
20230830,153700,104156515,3555,3555,3555,3555,0
|
|
20230830,153600,104156515,3555,3555,3555,3555,0
|
|
20230830,153500,104156515,3555,3555,3555,3555,0
|
|
20230830,153400,104156515,3555,3555,3555,3555,0
|
|
20230830,153300,104156515,3555,3555,3555,3555,457
|
|
20230830,153200,104156515,3555,3555,3555,3555,0
|
|
20230830,153100,104156515,3555,3555,3555,3555,0
|
|
20230830,153000,104156515,3555,3555,3555,3555,457
|
|
20230830,152900,102531880,3560,3560,3560,3560,0
|
|
20230830,152800,102531880,3560,3560,3560,3560,0
|
|
20230830,152700,102531880,3560,3560,3560,3560,0
|
|
20230830,152600,102531880,3560,3560,3560,3560,0
|
|
20230830,152500,102531880,3560,3560,3560,3560,0
|
|
20230830,152400,102531880,3560,3560,3560,3560,0
|
|
20230830,152300,102531880,3560,3560,3560,3560,0
|
|
20230830,152200,102531880,3560,3560,3560,3560,0
|
|
20230830,152100,102531880,3560,3560,3560,3560,0
|
|
20230830,152000,102531880,3560,3560,3560,3560,0
|
|
20230830,151900,102531880,3560,3560,3560,3550,106
|
|
20230830,151800,102154695,3560,3560,3560,3560,16
|
|
20230830,151700,102097735,3560,3560,3560,3560,1
|
|
20230830,151600,102094175,3560,3560,3560,3560,0
|
|
20230830,151500,102094175,3560,3560,3560,3560,0
|
|
20230830,151400,102094175,3560,3560,3560,3560,0
|
|
20230830,151300,102094175,3560,3555,3560,3555,89
|
|
20230830,151200,101777775,3555,3555,3555,3555,182
|
|
20230830,151100,101130765,3555,3555,3555,3555,0
|
|
20230830,151000,101130765,3555,3555,3555,3555,0
|
|
20230830,150900,101130765,3555,3555,3555,3555,570
|
|
20230830,150800,99104415,3560,3560,3560,3560,0
|
|
20230830,150700,99104415,3560,3560,3560,3560,100
|
|
20230830,150600,98748415,3560,3560,3560,3560,21
|
|
20230830,150500,98673655,3555,3555,3555,3555,20
|
|
20230830,150400,98602555,3560,3560,3560,3560,0
|
|
20230830,150300,98602555,3560,3560,3560,3560,1
|
|
20230830,150200,98598995,3550,3550,3550,3550,0
|
|
20230830,150100,98598995,3550,3550,3550,3550,0
|
|
20230830,150000,98598995,3550,3560,3560,3550,229
|
|
20230830,145900,97785755,3555,3555,3555,3555,0
|
|
20230830,145800,97785755,3555,3555,3555,3555,1
|
|
20230830,145700,97782200,3560,3560,3560,3560,2
|
|
20230830,145600,97775080,3560,3560,3560,3560,0
|
|
20230830,145500,97775080,3560,3560,3560,3560,0
|
|
20230830,145400,97775080,3560,3555,3560,3550,569
|
|
20230830,145300,95754230,3555,3555,3555,3555,0
|
|
20230830,145200,95754230,3555,3555,3555,3555,0
|
|
20230830,145100,95754230,3555,3555,3555,3555,20
|
|
20230830,145000,95683130,3555,3555,3555,3555,10
|
|
20230830,144900,95647580,3555,3555,3555,3555,0
|
|
20230830,144800,95647580,3555,3555,3555,3555,0
|
|
20230830,144700,95647580,3555,3555,3555,3555,0
|
|
20230830,144600,95647580,3555,3555,3555,3555,90
|
|
20230830,144500,95327630,3555,3555,3555,3555,0
|
|
20230830,144400,95327630,3555,3555,3555,3555,0
|
|
20230830,144300,95327630,3555,3555,3555,3555,8
|
|
20230830,144200,95299190,3560,3555,3560,3555,342
|
|
20230830,144100,94082250,3555,3555,3555,3555,0
|
|
20230830,144000,94082250,3555,3555,3555,3555,0
|
|
20230830,143900,94082250,3555,3555,3555,3555,30
|
|
20230830,143800,93975600,3560,3560,3560,3560,0
|
|
20230830,143700,93975600,3560,3560,3560,3560,0
|
|
20230830,143600,93975600,3560,3555,3560,3555,122
|
|
20230830,143500,93541780,3555,3555,3555,3555,100
|
|
20230830,143400,93186280,3560,3555,3560,3555,468
|
|
20230830,143300,91522380,3555,3555,3555,3555,0
|
|
20230830,143200,91522380,3555,3555,3555,3555,0
|
|
20230830,143100,91522380,3555,3555,3555,3555,0
|
|
20230830,143000,91522380,3555,3555,3555,3555,51
|
|
20230830,142900,91341075,3555,3555,3555,3555,68
|
|
20230830,142800,91099335,3560,3560,3560,3560,0
|
|
20230830,142700,91099335,3560,3560,3560,3560,0
|
|
20230830,142600,91099335,3560,3560,3560,3560,0
|
|
20230830,142500,91099335,3560,3560,3560,3560,40
|
|
20230830,142400,90956935,3555,3555,3555,3555,0
|
|
20230830,142300,90956935,3555,3555,3555,3555,1
|
|
20230830,142200,90953380,3560,3555,3560,3555,269
|
|
20230830,142100,89996975,3555,3555,3555,3555,0
|
|
20230830,142000,89996975,3555,3555,3555,3555,102
|
|
20230830,141900,89634365,3560,3560,3560,3560,0
|
|
20230830,141800,89634365,3560,3560,3560,3560,1
|
|
20230830,141700,89630805,3555,3555,3555,3555,40
|
|
20230830,141600,89488605,3560,3560,3560,3560,0
|
|
20230830,141500,89488605,3560,3555,3560,3555,815
|
|
20230830,141400,86591180,3555,3555,3555,3555,0
|
|
20230830,141300,86591180,3555,3555,3555,3555,0
|
|
20230830,141200,86591180,3555,3555,3555,3555,7
|
|
20230830,141100,86566295,3555,3555,3555,3555,0
|
|
20230830,141000,86566295,3555,3555,3555,3555,0
|
|
20230830,140900,86566295,3555,3555,3555,3555,0
|
|
20230830,140800,86566295,3555,3555,3555,3555,7
|
|
20230830,140700,86541410,3555,3555,3555,3555,0
|
|
20230830,140600,86541410,3555,3555,3555,3555,0
|
|
20230830,140500,86541410,3555,3555,3555,3555,0
|
|
20230830,140400,86541410,3555,3555,3555,3555,7
|
|
20230830,140300,86516525,3555,3555,3555,3555,0
|
|
20230830,140200,86516525,3555,3555,3555,3555,22
|
|
20230830,140100,86438315,3555,3555,3555,3555,0
|
|
20230830,140000,86438315,3555,3555,3555,3555,2
|
|
20230830,135900,86431205,3555,3555,3555,3555,0
|
|
20230830,135800,86431205,3555,3555,3555,3555,0
|
|
20230830,135700,86431205,3555,3555,3555,3555,0
|
|
20230830,135600,86431205,3555,3550,3555,3550,1094
|
|
20230830,135500,82547035,3555,3555,3555,3555,3
|
|
20230830,135400,82536370,3555,3555,3555,3555,1
|
|
20230830,135300,82532815,3555,3555,3555,3555,0
|
|
20230830,135200,82532815,3555,3555,3555,3555,1
|
|
20230830,135100,82529260,3555,3555,3555,3555,7
|
|
20230830,135000,82504375,3555,3555,3555,3555,0
|
|
20230830,134900,82504375,3555,3555,3555,3555,0
|
|
20230830,134800,82504375,3555,3555,3555,3550,104
|
|
20230830,134700,82135115,3555,3555,3555,3555,0
|
|
20230830,134600,82135115,3555,3555,3555,3555,120
|
|
20230830,134500,81708515,3555,3555,3555,3555,0
|
|
20230830,134400,81708515,3555,3555,3555,3555,0
|
|
20230830,134300,81708515,3555,3555,3555,3555,0
|
|
20230830,134200,81708515,3555,3555,3555,3555,1
|
|
20230830,134100,81704960,3555,3555,3555,3555,0
|
|
20230830,134000,81704960,3555,3555,3555,3555,0
|
|
20230830,133900,81704960,3555,3555,3555,3555,0
|
|
20230830,133800,81704960,3555,3555,3555,3555,0
|
|
20230830,133700,81704960,3555,3555,3555,3555,0
|
|
20230830,133600,81704960,3555,3555,3555,3555,0
|
|
20230830,133500,81704960,3555,3555,3555,3555,3
|
|
20230830,133400,81694295,3555,3560,3560,3555,138
|
|
20230830,133300,81203685,3560,3560,3560,3560,0
|
|
20230830,133200,81203685,3560,3560,3560,3560,2
|
|
20230830,133100,81196565,3560,3560,3560,3560,0
|
|
20230830,133000,81196565,3560,3560,3560,3560,0
|
|
20230830,132900,81196565,3560,3560,3560,3560,0
|
|
20230830,132800,81196565,3560,3560,3560,3560,0
|
|
20230830,132700,81196565,3560,3560,3560,3560,0
|
|
20230830,132600,81196565,3560,3560,3560,3560,1
|
|
20230830,132500,81193005,3560,3560,3560,3560,3
|
|
20230830,132400,81182325,3560,3560,3560,3560,1
|
|
20230830,132300,81178765,3555,3555,3555,3555,0
|
|
20230830,132200,81178765,3555,3555,3555,3555,0
|
|
20230830,132100,81178765,3555,3555,3555,3555,7
|
|
20230830,132000,81153880,3555,3555,3555,3555,0
|
|
20230830,131900,81153880,3555,3555,3555,3555,3
|
|
20230830,131800,81143215,3560,3560,3560,3560,0
|
|
20230830,131700,81143215,3560,3560,3560,3560,0
|
|
20230830,131600,81143215,3560,3560,3560,3560,0
|
|
20230830,131500,81143215,3560,3560,3560,3560,2
|
|
20230830,131400,81136095,3560,3560,3560,3560,0
|
|
20230830,131300,81136095,3560,3560,3560,3560,0
|
|
20230830,131200,81136095,3560,3560,3560,3560,133
|
|
20230830,131100,80662615,3560,3560,3560,3560,3
|
|
20230830,131000,80651935,3555,3555,3555,3555,0
|
|
20230830,130900,80651935,3555,3555,3555,3555,12
|
|
20230830,130800,80609275,3560,3560,3560,3560,0
|
|
20230830,130700,80609275,3560,3560,3560,3560,1
|
|
20230830,130600,80605715,3555,3555,3555,3555,0
|
|
20230830,130500,80605715,3555,3555,3555,3555,0
|
|
20230830,130400,80605715,3555,3555,3555,3555,0
|
|
20230830,130300,80605715,3555,3555,3555,3555,0
|
|
20230830,130200,80605715,3555,3555,3555,3555,0
|
|
20230830,130100,80605715,3555,3555,3555,3555,0
|
|
20230830,130000,80605715,3555,3555,3555,3555,100
|
|
20230830,125900,80250215,3555,3555,3555,3555,0
|
|
20230830,125800,80250215,3555,3555,3555,3555,0
|
|
20230830,125700,80250215,3555,3555,3555,3555,100
|
|
20230830,125600,79894715,3560,3560,3560,3560,0
|
|
20230830,125500,79894715,3560,3560,3560,3560,0
|
|
20230830,125400,79894715,3560,3560,3560,3560,0
|
|
20230830,125300,79894715,3560,3560,3560,3560,0
|
|
20230830,125200,79894715,3560,3560,3560,3560,0
|
|
20230830,125100,79894715,3560,3560,3560,3560,0
|
|
20230830,125000,79894715,3560,3555,3560,3555,229
|
|
20230830,124900,79080460,3555,3555,3555,3555,0
|
|
20230830,124800,79080460,3555,3555,3555,3555,0
|
|
20230830,124700,79080460,3555,3555,3555,3555,0
|
|
20230830,124600,79080460,3555,3555,3555,3555,70
|
|
20230830,124500,78831610,3555,3560,3560,3555,22
|
|
20230830,124400,78753390,3560,3550,3560,3550,38
|
|
20230830,124300,78618270,3550,3550,3550,3550,187
|
|
20230830,124200,77954420,3560,3560,3560,3560,0
|
|
20230830,124100,77954420,3560,3560,3560,3560,0
|
|
20230830,124000,77954420,3560,3560,3560,3560,0
|
|
20230830,123900,77954420,3560,3560,3560,3560,0
|
|
20230830,123800,77954420,3560,3560,3560,3560,312
|
|
20230830,123700,76843700,3560,3560,3560,3560,0
|
|
20230830,123600,76843700,3560,3560,3560,3560,0
|
|
20230830,123500,76843700,3560,3560,3560,3560,0
|
|
20230830,123400,76843700,3560,3560,3560,3560,0
|
|
20230830,123300,76843700,3560,3560,3560,3560,0
|
|
20230830,123200,76843700,3560,3560,3560,3560,0
|
|
20230830,123100,76843700,3560,3555,3560,3555,290
|
|
20230830,123000,75812605,3560,3560,3560,3560,1
|
|
20230830,122900,75809045,3560,3560,3560,3560,0
|
|
20230830,122800,75809045,3560,3560,3560,3560,0
|
|
20230830,122700,75809045,3560,3560,3560,3560,0
|
|
20230830,122600,75809045,3560,3560,3560,3560,0
|
|
20230830,122500,75809045,3560,3555,3560,3555,195
|
|
20230830,122400,75115795,3560,3555,3560,3555,148
|
|
20230830,122300,74589570,3555,3555,3560,3555,546
|
|
20230830,122200,72648410,3565,3565,3565,3565,0
|
|
20230830,122100,72648410,3565,3565,3565,3565,1
|
|
20230830,122000,72644845,3565,3565,3565,3565,5
|
|
20230830,121900,72627020,3565,3565,3565,3565,0
|
|
20230830,121800,72627020,3565,3565,3565,3565,0
|
|
20230830,121700,72627020,3565,3565,3565,3565,0
|
|
20230830,121600,72627020,3565,3565,3565,3565,222
|
|
20230830,121500,71835590,3565,3560,3565,3560,26
|
|
20230830,121400,71743015,3565,3565,3565,3565,0
|
|
20230830,121300,71743015,3565,3565,3565,3565,0
|
|
20230830,121200,71743015,3565,3560,3565,3560,9
|
|
20230830,121100,71710970,3565,3565,3565,3565,0
|
|
20230830,121000,71710970,3565,3565,3565,3565,0
|
|
20230830,120900,71710970,3565,3565,3565,3565,0
|
|
20230830,120800,71710970,3565,3565,3565,3565,0
|
|
20230830,120700,71710970,3565,3565,3565,3565,0
|
|
20230830,120600,71710970,3565,3565,3565,3565,1
|
|
20230830,120500,71707405,3565,3565,3565,3565,0
|
|
20230830,120400,71707405,3565,3565,3565,3565,0
|
|
20230830,120300,71707405,3565,3565,3565,3565,0
|
|
20230830,120200,71707405,3565,3565,3565,3565,0
|
|
20230830,120100,71707405,3565,3565,3565,3565,0
|
|
20230830,120000,71707405,3565,3565,3565,3565,1
|
|
20230830,115900,71703840,3565,3565,3565,3565,0
|
|
20230830,115800,71703840,3565,3565,3565,3565,0
|
|
20230830,115700,71703840,3565,3565,3565,3565,0
|
|
20230830,115600,71703840,3565,3565,3565,3565,1
|
|
20230830,115500,71700275,3555,3555,3555,3555,1
|
|
20230830,115400,71696720,3565,3565,3565,3565,0
|
|
20230830,115300,71696720,3565,3565,3565,3565,0
|
|
20230830,115200,71696720,3565,3560,3565,3560,30
|
|
20230830,115100,71589900,3560,3560,3560,3560,0
|
|
20230830,115000,71589900,3560,3560,3560,3560,6
|
|
20230830,114900,71568540,3565,3565,3565,3565,0
|
|
20230830,114800,71568540,3565,3565,3565,3565,0
|
|
20230830,114700,71568540,3565,3565,3565,3565,0
|
|
20230830,114600,71568540,3565,3565,3565,3565,0
|
|
20230830,114500,71568540,3565,3565,3565,3565,1
|
|
20230830,114400,71564975,3565,3565,3565,3565,0
|
|
20230830,114300,71564975,3565,3565,3565,3565,0
|
|
20230830,114200,71564975,3565,3560,3565,3555,446
|
|
20230830,114100,69977160,3565,3565,3565,3565,0
|
|
20230830,114000,69977160,3565,3565,3565,3565,0
|
|
20230830,113900,69977160,3565,3565,3565,3565,0
|
|
20230830,113800,69977160,3565,3560,3565,3560,1334
|
|
20230830,113700,65227580,3560,3550,3560,3550,278
|
|
20230830,113600,64240400,3560,3555,3560,3555,2001
|
|
20230830,113500,57126770,3560,3560,3560,3560,0
|
|
20230830,113400,57126770,3560,3560,3560,3560,0
|
|
20230830,113300,57126770,3560,3560,3560,3560,0
|
|
20230830,113200,57126770,3560,3560,3560,3560,0
|
|
20230830,113100,57126770,3560,3560,3560,3560,111
|
|
20230830,113000,56731610,3565,3565,3565,3565,0
|
|
20230830,112900,56731610,3565,3565,3565,3565,0
|
|
20230830,112800,56731610,3565,3565,3565,3565,0
|
|
20230830,112700,56731610,3565,3565,3565,3565,0
|
|
20230830,112600,56731610,3565,3565,3565,3565,0
|
|
20230830,112500,56731610,3565,3565,3565,3565,0
|
|
20230830,112400,56731610,3565,3565,3565,3565,0
|
|
20230830,112300,56731610,3565,3565,3565,3565,0
|
|
20230830,112200,56731610,3565,3560,3565,3560,224
|
|
20230830,112100,55934050,3555,3555,3555,3555,0
|
|
20230830,112000,55934050,3555,3555,3555,3555,0
|
|
20230830,111900,55934050,3555,3555,3555,3555,2
|
|
20230830,111800,55926940,3565,3565,3565,3565,0
|
|
20230830,111700,55926940,3565,3565,3565,3565,0
|
|
20230830,111600,55926940,3565,3560,3565,3555,115
|
|
20230830,111500,55517895,3565,3565,3565,3565,1
|
|
20230830,111400,55514330,3565,3565,3565,3565,0
|
|
20230830,111300,55514330,3565,3565,3565,3565,18
|
|
20230830,111200,55450160,3565,3565,3565,3565,0
|
|
20230830,111100,55450160,3565,3565,3565,3565,0
|
|
20230830,111000,55450160,3565,3565,3565,3565,0
|
|
20230830,110900,55450160,3565,3565,3565,3565,1
|
|
20230830,110800,55446595,3555,3555,3555,3555,28
|
|
20230830,110700,55347055,3565,3560,3565,3560,164
|
|
20230830,110600,54763125,3565,3565,3565,3565,4
|
|
20230830,110500,54748865,3565,3565,3565,3565,1
|
|
20230830,110400,54745300,3565,3565,3565,3565,1
|
|
20230830,110300,54741735,3560,3560,3560,3560,1
|
|
20230830,110200,54738175,3565,3565,3565,3565,0
|
|
20230830,110100,54738175,3565,3565,3565,3565,0
|
|
20230830,110000,54738175,3565,3565,3565,3565,2
|
|
20230830,105900,54731045,3565,3565,3565,3565,1
|
|
20230830,105800,54727480,3560,3560,3560,3560,2
|
|
20230830,105700,54720360,3555,3555,3555,3555,2
|
|
20230830,105600,54713250,3565,3555,3565,3555,43
|
|
20230830,105500,54560200,3565,3565,3565,3565,0
|
|
20230830,105400,54560200,3565,3565,3565,3565,0
|
|
20230830,105300,54560200,3565,3565,3565,3565,0
|
|
20230830,105200,54560200,3565,3565,3565,3565,0
|
|
20230830,105100,54560200,3565,3565,3565,3565,1
|
|
20230830,105000,54556635,3560,3560,3560,3560,20
|
|
20230830,104900,54485435,3565,3565,3565,3565,0
|
|
20230830,104800,54485435,3565,3565,3565,3565,0
|
|
20230830,104700,54485435,3565,3565,3565,3565,31
|
|
20230830,104600,54374920,3565,3565,3565,3565,0
|
|
20230830,104500,54374920,3565,3565,3565,3565,1
|
|
20230830,104400,54371355,3565,3565,3565,3565,0
|
|
20230830,104300,54371355,3565,3565,3565,3565,0
|
|
20230830,104200,54371355,3565,3560,3565,3560,131
|
|
20230830,104100,53904955,3560,3560,3560,3560,0
|
|
20230830,104000,53904955,3560,3560,3560,3555,119
|
|
20230830,103900,53481815,3555,3555,3555,3555,1
|
|
20230830,103800,53478260,3560,3560,3560,3560,0
|
|
20230830,103700,53478260,3560,3560,3560,3560,15
|
|
20230830,103600,53424860,3560,3565,3565,3560,2
|
|
20230830,103500,53417735,3560,3560,3560,3560,0
|
|
20230830,103400,53417735,3560,3560,3560,3560,8
|
|
20230830,103300,53389255,3565,3565,3565,3565,0
|
|
20230830,103200,53389255,3565,3565,3565,3565,0
|
|
20230830,103100,53389255,3565,3560,3565,3560,64
|
|
20230830,103000,53161355,3565,3565,3565,3565,0
|
|
20230830,102900,53161355,3565,3565,3565,3565,0
|
|
20230830,102800,53161355,3565,3565,3565,3565,0
|
|
20230830,102700,53161355,3565,3565,3565,3565,0
|
|
20230830,102600,53161355,3565,3565,3565,3565,0
|
|
20230830,102500,53161355,3565,3565,3565,3565,1
|
|
20230830,102400,53157790,3565,3565,3565,3565,0
|
|
20230830,102300,53157790,3565,3565,3565,3565,0
|
|
20230830,102200,53157790,3565,3560,3565,3555,51
|
|
20230830,102100,52976335,3555,3555,3555,3555,0
|
|
20230830,102000,52976335,3555,3555,3555,3555,0
|
|
20230830,101900,52976335,3555,3555,3555,3555,0
|
|
20230830,101800,52976335,3555,3565,3565,3555,453
|
|
20230830,101700,51361410,3570,3565,3570,3565,821
|
|
20230830,101600,48434075,3565,3565,3565,3565,0
|
|
20230830,101500,48434075,3565,3565,3565,3565,2
|
|
20230830,101400,48426945,3555,3555,3555,3555,0
|
|
20230830,101300,48426945,3555,3555,3555,3555,0
|
|
20230830,101200,48426945,3555,3560,3560,3555,150
|
|
20230830,101100,47892950,3560,3560,3560,3560,0
|
|
20230830,101000,47892950,3560,3560,3560,3560,8
|
|
20230830,100900,47864470,3560,3560,3560,3560,40
|
|
20230830,100800,47722070,3565,3565,3565,3565,0
|
|
20230830,100700,47722070,3565,3565,3565,3560,137
|
|
20230830,100600,47234165,3565,3565,3565,3560,162
|
|
20230830,100500,46656640,3565,3565,3565,3565,36
|
|
20230830,100400,46528300,3565,3565,3565,3565,207
|
|
20230830,100300,45790345,3565,3565,3565,3565,3
|
|
20230830,100200,45779650,3560,3560,3560,3560,22
|
|
20230830,100100,45701330,3565,3565,3565,3565,57
|
|
20230830,100000,45498125,3560,3560,3565,3560,39
|
|
20230830,095900,45359280,3565,3565,3565,3565,36
|
|
20230830,095800,45230940,3560,3560,3560,3560,9
|
|
20230830,095700,45198900,3565,3560,3565,3560,201
|
|
20230830,095600,44483335,3565,3565,3565,3565,0
|
|
20230830,095500,44483335,3565,3565,3565,3565,0
|
|
20230830,095400,44483335,3565,3565,3565,3565,1
|
|
20230830,095300,44479770,3565,3565,3565,3565,0
|
|
20230830,095200,44479770,3565,3565,3565,3565,58
|
|
20230830,095100,44273000,3565,3565,3570,3565,288
|
|
20230830,095000,43246085,3565,3565,3565,3565,7
|
|
20230830,094900,43221130,3560,3565,3565,3560,8
|
|
20230830,094800,43192615,3565,3565,3565,3565,8
|
|
20230830,094700,43164095,3565,3570,3570,3565,18
|
|
20230830,094600,43099875,3570,3570,3570,3565,57
|
|
20230830,094500,42896435,3570,3565,3570,3565,72
|
|
20230830,094400,42639400,3570,3570,3570,3570,7
|
|
20230830,094300,42614410,3565,3565,3565,3565,0
|
|
20230830,094200,42614410,3565,3565,3565,3565,41
|
|
20230830,094100,42468245,3565,3570,3570,3565,107
|
|
20230830,094000,42086290,3570,3570,3570,3570,100
|
|
20230830,093900,41729290,3570,3570,3570,3570,38
|
|
20230830,093800,41593630,3570,3570,3570,3570,0
|
|
20230830,093700,41593630,3570,3570,3570,3565,14
|
|
20230830,093600,41543690,3565,3565,3565,3560,1100
|
|
20230830,093500,37627190,3565,3565,3565,3565,25
|
|
20230830,093400,37538065,3565,3565,3565,3565,8
|
|
20230830,093300,37509545,3565,3565,3565,3565,47
|
|
20230830,093200,37341990,3565,3565,3565,3565,200
|
|
20230830,093100,36628990,3565,3565,3565,3565,1
|
|
20230830,093000,36625425,3565,3565,3565,3565,411
|
|
20230830,092900,35160210,3565,3565,3565,3565,0
|
|
20230830,092800,35160210,3565,3565,3565,3565,1
|
|
20230830,092700,35156645,3560,3560,3560,3560,0
|
|
20230830,092600,35156645,3560,3565,3565,3560,124
|
|
20230830,092500,34714610,3565,3565,3565,3565,43
|
|
20230830,092400,34561315,3565,3570,3570,3565,11
|
|
20230830,092300,34522070,3570,3565,3570,3565,1139
|
|
20230830,092200,30460035,3565,3565,3565,3565,60
|
|
20230830,092100,30246135,3570,3570,3570,3570,1
|
|
20230830,092000,30242565,3570,3570,3570,3570,3
|
|
20230830,091900,30231855,3570,3575,3575,3570,101
|
|
20230830,091800,29871280,3570,3555,3570,3555,3558
|
|
20230830,091700,17180310,3555,3555,3555,3555,2
|
|
20230830,091600,17173200,3555,3555,3555,3555,0
|
|
20230830,091500,17173200,3555,3555,3555,3555,6
|
|
20230830,091400,17151870,3555,3555,3555,3555,0
|
|
20230830,091300,17151870,3555,3555,3555,3555,2
|
|
20230830,091200,17144760,3555,3555,3555,3555,200
|
|
20230830,091100,16433760,3555,3555,3555,3555,0
|
|
20230830,091000,16433760,3555,3555,3555,3555,16
|
|
20230830,090900,16376880,3555,3555,3555,3555,150
|
|
20230830,090800,15843630,3555,3555,3555,3555,72
|
|
20230830,090700,15587670,3555,3560,3560,3555,434
|
|
20230830,090600,14042800,3555,3550,3555,3550,649
|
|
20230830,090500,11736615,3550,3550,3550,3550,1168
|
|
20230830,090400,7590215,3550,3550,3550,3550,82
|
|
20230830,090300,7299115,3550,3555,3555,3550,458
|
|
20230830,090200,5672715,3555,3560,3560,3555,104
|
|
20230830,090100,5302990,3560,3560,3560,3560,900
|
|
20230830,090000,2098990,3570,3570,3570,3555,589
|