579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183600,154803785,3725,3725,3725,3725,1075
|
|
20230829,183500,154803785,3725,3725,3725,3725,0
|
|
20230829,183400,154803785,3725,3725,3725,3725,0
|
|
20230829,183300,154803785,3725,3725,3725,3725,0
|
|
20230829,183200,154803785,3725,3725,3725,3725,0
|
|
20230829,183100,154803785,3725,3725,3725,3725,0
|
|
20230829,183000,154803785,3725,3725,3725,3725,0
|
|
20230829,182900,154803785,3725,3725,3725,3725,0
|
|
20230829,182800,154803785,3725,3725,3725,3725,0
|
|
20230829,182700,154803785,3725,3725,3725,3725,0
|
|
20230829,182600,154803785,3725,3725,3725,3725,0
|
|
20230829,182500,154803785,3725,3725,3725,3725,0
|
|
20230829,182400,154803785,3725,3725,3725,3725,0
|
|
20230829,182300,154803785,3725,3725,3725,3725,0
|
|
20230829,182200,154803785,3725,3725,3725,3725,0
|
|
20230829,182100,154803785,3725,3725,3725,3725,0
|
|
20230829,182000,154803785,3725,3725,3725,3725,0
|
|
20230829,181900,154803785,3725,3725,3725,3725,0
|
|
20230829,181800,154803785,3725,3725,3725,3725,0
|
|
20230829,181700,154803785,3725,3725,3725,3725,0
|
|
20230829,181600,154803785,3725,3725,3725,3725,0
|
|
20230829,181500,154803785,3725,3725,3725,3725,0
|
|
20230829,181400,154803785,3725,3725,3725,3725,0
|
|
20230829,181300,154803785,3725,3725,3725,3725,0
|
|
20230829,181200,154803785,3725,3725,3725,3725,0
|
|
20230829,181100,154803785,3725,3725,3725,3725,0
|
|
20230829,181000,154803785,3725,3725,3725,3725,0
|
|
20230829,180900,154803785,3725,3725,3725,3725,0
|
|
20230829,180800,154803785,3725,3725,3725,3725,0
|
|
20230829,180700,154803785,3725,3725,3725,3725,0
|
|
20230829,180600,154803785,3725,3725,3725,3725,1075
|
|
20230829,180500,154803785,3725,3725,3725,3725,0
|
|
20230829,180400,154803785,3725,3725,3725,3725,0
|
|
20230829,180300,154803785,3725,3725,3725,3725,0
|
|
20230829,180200,154803785,3725,3725,3725,3725,0
|
|
20230829,180100,154803785,3725,3725,3725,3725,0
|
|
20230829,180000,154803785,3725,3725,3725,3725,0
|
|
20230829,175900,154803785,3725,3725,3725,3725,0
|
|
20230829,175800,154803785,3725,3725,3725,3725,0
|
|
20230829,175700,154803785,3725,3725,3725,3725,0
|
|
20230829,175600,154803785,3725,3725,3725,3725,0
|
|
20230829,175500,154803785,3725,3725,3725,3725,0
|
|
20230829,175400,154803785,3725,3725,3725,3725,0
|
|
20230829,175300,154803785,3725,3725,3725,3725,0
|
|
20230829,175200,154803785,3725,3725,3725,3725,0
|
|
20230829,175100,154803785,3725,3725,3725,3725,0
|
|
20230829,175000,154803785,3725,3725,3725,3725,0
|
|
20230829,174900,154803785,3725,3725,3725,3725,0
|
|
20230829,174800,154803785,3725,3725,3725,3725,0
|
|
20230829,174700,154803785,3725,3725,3725,3725,0
|
|
20230829,174600,154803785,3725,3725,3725,3725,0
|
|
20230829,174500,154803785,3725,3725,3725,3725,0
|
|
20230829,174400,154803785,3725,3725,3725,3725,0
|
|
20230829,174300,154803785,3725,3725,3725,3725,0
|
|
20230829,174200,154803785,3725,3725,3725,3725,0
|
|
20230829,174100,154803785,3725,3725,3725,3725,0
|
|
20230829,174000,154803785,3725,3725,3725,3725,0
|
|
20230829,173900,154803785,3725,3725,3725,3725,0
|
|
20230829,173800,154803785,3725,3725,3725,3725,0
|
|
20230829,173700,154803785,3725,3725,3725,3725,0
|
|
20230829,173600,154803785,3725,3725,3725,3725,1075
|
|
20230829,173500,154803785,3725,3725,3725,3725,0
|
|
20230829,173400,154803785,3725,3725,3725,3725,0
|
|
20230829,173300,154803785,3725,3725,3725,3725,0
|
|
20230829,173200,154803785,3725,3725,3725,3725,0
|
|
20230829,173100,154803785,3725,3725,3725,3725,0
|
|
20230829,173000,154803785,3725,3725,3725,3725,0
|
|
20230829,172900,154803785,3725,3725,3725,3725,0
|
|
20230829,172800,154803785,3725,3725,3725,3725,0
|
|
20230829,172700,154803785,3725,3725,3725,3725,0
|
|
20230829,172600,154803785,3725,3725,3725,3725,0
|
|
20230829,172500,154803785,3725,3725,3725,3725,0
|
|
20230829,172400,154803785,3725,3725,3725,3725,0
|
|
20230829,172300,154803785,3725,3725,3725,3725,0
|
|
20230829,172200,154803785,3725,3725,3725,3725,0
|
|
20230829,172100,154803785,3725,3725,3725,3725,0
|
|
20230829,172000,154803785,3725,3725,3725,3725,0
|
|
20230829,171900,154803785,3725,3725,3725,3725,0
|
|
20230829,171800,154803785,3725,3725,3725,3725,0
|
|
20230829,171700,154803785,3725,3725,3725,3725,0
|
|
20230829,171600,154803785,3725,3725,3725,3725,0
|
|
20230829,171500,154803785,3725,3725,3725,3725,0
|
|
20230829,171400,154803785,3725,3725,3725,3725,0
|
|
20230829,171300,154803785,3725,3725,3725,3725,0
|
|
20230829,171200,154803785,3725,3725,3725,3725,0
|
|
20230829,171100,154803785,3725,3725,3725,3725,0
|
|
20230829,171000,154803785,3725,3725,3725,3725,0
|
|
20230829,170900,154803785,3725,3725,3725,3725,0
|
|
20230829,170800,154803785,3725,3725,3725,3725,0
|
|
20230829,170700,154803785,3725,3725,3725,3725,0
|
|
20230829,170600,154803785,3725,3725,3725,3725,1075
|
|
20230829,170500,154803785,3725,3725,3725,3725,0
|
|
20230829,170400,154803785,3725,3725,3725,3725,0
|
|
20230829,170300,154803785,3725,3725,3725,3725,0
|
|
20230829,170200,154803785,3725,3725,3725,3725,0
|
|
20230829,170100,154803785,3725,3725,3725,3725,0
|
|
20230829,170000,154803785,3725,3725,3725,3725,0
|
|
20230829,165900,154803785,3725,3725,3725,3725,0
|
|
20230829,165800,154803785,3725,3725,3725,3725,0
|
|
20230829,165700,154803785,3725,3725,3725,3725,0
|
|
20230829,165600,154803785,3725,3725,3725,3725,0
|
|
20230829,165500,154803785,3725,3725,3725,3725,0
|
|
20230829,165400,154803785,3725,3725,3725,3725,0
|
|
20230829,165300,154803785,3725,3725,3725,3725,0
|
|
20230829,165200,154803785,3725,3725,3725,3725,0
|
|
20230829,165100,154803785,3725,3725,3725,3725,0
|
|
20230829,165000,154803785,3725,3725,3725,3725,0
|
|
20230829,164900,154803785,3725,3725,3725,3725,0
|
|
20230829,164800,154803785,3725,3725,3725,3725,0
|
|
20230829,164700,154803785,3725,3725,3725,3725,0
|
|
20230829,164600,154803785,3725,3725,3725,3725,0
|
|
20230829,164500,154803785,3725,3725,3725,3725,0
|
|
20230829,164400,154803785,3725,3725,3725,3725,0
|
|
20230829,164300,154803785,3725,3725,3725,3725,0
|
|
20230829,164200,154803785,3725,3725,3725,3725,0
|
|
20230829,164100,154803785,3725,3725,3725,3725,0
|
|
20230829,164000,154803785,3725,3725,3725,3725,0
|
|
20230829,163900,154803785,3725,3725,3725,3725,0
|
|
20230829,163800,154803785,3725,3725,3725,3725,0
|
|
20230829,163700,154803785,3725,3725,3725,3725,0
|
|
20230829,163600,154803785,3725,3725,3725,3725,1075
|
|
20230829,163500,154803785,3725,3725,3725,3725,0
|
|
20230829,163400,154803785,3725,3725,3725,3725,0
|
|
20230829,163300,154803785,3725,3725,3725,3725,0
|
|
20230829,163200,154803785,3725,3725,3725,3725,0
|
|
20230829,163100,154803785,3725,3725,3725,3725,0
|
|
20230829,163000,154803785,3725,3725,3725,3725,0
|
|
20230829,162900,154803785,3725,3725,3725,3725,0
|
|
20230829,162800,154803785,3725,3725,3725,3725,0
|
|
20230829,162700,154803785,3725,3725,3725,3725,0
|
|
20230829,162600,154803785,3725,3725,3725,3725,0
|
|
20230829,162500,154803785,3725,3725,3725,3725,0
|
|
20230829,162400,154803785,3725,3725,3725,3725,0
|
|
20230829,162300,154803785,3725,3725,3725,3725,0
|
|
20230829,162200,154803785,3725,3725,3725,3725,0
|
|
20230829,162100,154803785,3725,3725,3725,3725,0
|
|
20230829,162000,154803785,3725,3725,3725,3725,0
|
|
20230829,161900,154803785,3725,3725,3725,3725,0
|
|
20230829,161800,154803785,3725,3725,3725,3725,0
|
|
20230829,161700,154803785,3725,3725,3725,3725,0
|
|
20230829,161600,154803785,3725,3725,3725,3725,0
|
|
20230829,161500,154803785,3725,3725,3725,3725,0
|
|
20230829,161400,154803785,3725,3725,3725,3725,0
|
|
20230829,161300,154803785,3725,3725,3725,3725,0
|
|
20230829,161200,154803785,3725,3725,3725,3725,0
|
|
20230829,161100,154803785,3725,3725,3725,3725,0
|
|
20230829,161000,154803785,3725,3725,3725,3725,0
|
|
20230829,160900,154803785,3725,3725,3725,3725,0
|
|
20230829,160800,154803785,3725,3725,3725,3725,0
|
|
20230829,160700,154803785,3725,3725,3725,3725,0
|
|
20230829,160600,154803785,3725,3725,3725,3725,1075
|
|
20230829,160500,154803785,3725,3725,3725,3725,0
|
|
20230829,160400,154803785,3725,3725,3725,3725,0
|
|
20230829,160300,154803785,3725,3725,3725,3725,0
|
|
20230829,160200,154803785,3725,3725,3725,3725,0
|
|
20230829,160100,154803785,3725,3725,3725,3725,0
|
|
20230829,160000,154803785,3725,3725,3725,3725,0
|
|
20230829,155900,154803785,3725,3725,3725,3725,0
|
|
20230829,155800,154803785,3725,3725,3725,3725,0
|
|
20230829,155700,154803785,3725,3725,3725,3725,0
|
|
20230829,155600,154803785,3725,3725,3725,3725,0
|
|
20230829,155500,154803785,3725,3725,3725,3725,0
|
|
20230829,155400,154803785,3725,3725,3725,3725,0
|
|
20230829,155300,154803785,3725,3725,3725,3725,0
|
|
20230829,155200,154803785,3725,3725,3725,3725,0
|
|
20230829,155100,154803785,3725,3725,3725,3725,0
|
|
20230829,155000,154803785,3725,3725,3725,3725,0
|
|
20230829,154900,154803785,3725,3725,3725,3725,0
|
|
20230829,154800,154803785,3725,3725,3725,3725,0
|
|
20230829,154700,154803785,3725,3725,3725,3725,0
|
|
20230829,154600,154803785,3725,3725,3725,3725,0
|
|
20230829,154500,154803785,3725,3725,3725,3725,0
|
|
20230829,154400,154803785,3725,3725,3725,3725,0
|
|
20230829,154300,154803785,3725,3725,3725,3725,0
|
|
20230829,154200,154803785,3725,3725,3725,3725,0
|
|
20230829,154100,154803785,3725,3725,3725,3725,0
|
|
20230829,154000,154803785,3725,3725,3725,3725,0
|
|
20230829,153900,154803785,3725,3725,3725,3725,0
|
|
20230829,153800,154803785,3725,3725,3725,3725,0
|
|
20230829,153700,154803785,3725,3725,3725,3725,0
|
|
20230829,153600,154803785,3725,3725,3725,3725,1075
|
|
20230829,153500,154803785,3725,3725,3725,3725,0
|
|
20230829,153400,154803785,3725,3725,3725,3725,0
|
|
20230829,153300,154803785,3725,3725,3725,3725,0
|
|
20230829,153200,154803785,3725,3725,3725,3725,0
|
|
20230829,153100,154803785,3725,3725,3725,3725,0
|
|
20230829,153000,154803785,3725,3725,3725,3725,1075
|
|
20230829,152900,150799410,3710,3710,3710,3710,0
|
|
20230829,152800,150799410,3710,3710,3710,3710,0
|
|
20230829,152700,150799410,3710,3710,3710,3710,0
|
|
20230829,152600,150799410,3710,3710,3710,3710,0
|
|
20230829,152500,150799410,3710,3710,3710,3710,0
|
|
20230829,152400,150799410,3710,3710,3710,3710,0
|
|
20230829,152300,150799410,3710,3710,3710,3710,0
|
|
20230829,152200,150799410,3710,3710,3710,3710,0
|
|
20230829,152100,150799410,3710,3710,3710,3710,0
|
|
20230829,152000,150799410,3710,3710,3710,3710,0
|
|
20230829,151900,150799410,3710,3700,3710,3700,109
|
|
20230829,151800,150395510,3710,3710,3710,3710,70
|
|
20230829,151700,150135810,3700,3700,3700,3700,50
|
|
20230829,151600,149950810,3700,3700,3700,3700,34
|
|
20230829,151500,149825010,3700,3700,3700,3700,60
|
|
20230829,151400,149603010,3700,3700,3700,3700,114
|
|
20230829,151300,149181210,3700,3700,3710,3700,73
|
|
20230829,151200,148910610,3710,3710,3710,3710,0
|
|
20230829,151100,148910610,3710,3710,3710,3710,0
|
|
20230829,151000,148910610,3710,3710,3710,3710,1
|
|
20230829,150900,148906900,3715,3715,3715,3715,1
|
|
20230829,150800,148903185,3715,3715,3715,3715,11
|
|
20230829,150700,148862320,3715,3710,3715,3710,22
|
|
20230829,150600,148780610,3695,3715,3715,3695,240
|
|
20230829,150500,147893420,3715,3715,3715,3715,7
|
|
20230829,150400,147867415,3715,3715,3715,3715,12
|
|
20230829,150300,147822835,3715,3715,3715,3715,0
|
|
20230829,150200,147822835,3715,3715,3715,3715,0
|
|
20230829,150100,147822835,3715,3715,3715,3715,5
|
|
20230829,150000,147804260,3695,3695,3695,3695,0
|
|
20230829,145900,147804260,3695,3695,3695,3695,0
|
|
20230829,145800,147804260,3695,3715,3715,3695,787
|
|
20230829,145700,144893030,3720,3715,3720,3715,15
|
|
20230829,145600,144837280,3715,3715,3715,3715,0
|
|
20230829,145500,144837280,3715,3715,3715,3715,0
|
|
20230829,145400,144837280,3715,3715,3715,3715,0
|
|
20230829,145300,144837280,3715,3715,3715,3715,0
|
|
20230829,145200,144837280,3715,3715,3715,3715,0
|
|
20230829,145100,144837280,3715,3715,3715,3715,0
|
|
20230829,145000,144837280,3715,3715,3715,3715,0
|
|
20230829,144900,144837280,3715,3715,3715,3715,92
|
|
20230829,144800,144495500,3715,3715,3715,3715,0
|
|
20230829,144700,144495500,3715,3720,3720,3715,900
|
|
20230829,144600,141150020,3720,3720,3720,3720,0
|
|
20230829,144500,141150020,3720,3720,3720,3720,0
|
|
20230829,144400,141150020,3720,3720,3720,3720,147
|
|
20230829,144300,140603180,3720,3720,3720,3720,27
|
|
20230829,144200,140502740,3725,3725,3725,3725,0
|
|
20230829,144100,140502740,3725,3725,3725,3725,310
|
|
20230829,144000,139347990,3725,3725,3725,3725,1000
|
|
20230829,143900,135622990,3725,3725,3725,3725,0
|
|
20230829,143800,135622990,3725,3725,3725,3725,0
|
|
20230829,143700,135622990,3725,3725,3725,3725,0
|
|
20230829,143600,135622990,3725,3725,3725,3725,1
|
|
20230829,143500,135619265,3725,3725,3725,3725,279
|
|
20230829,143400,134579990,3725,3725,3725,3725,32
|
|
20230829,143300,134460790,3730,3730,3730,3730,0
|
|
20230829,143200,134460790,3730,3730,3730,3730,0
|
|
20230829,143100,134460790,3730,3730,3730,3730,0
|
|
20230829,143000,134460790,3730,3730,3730,3730,2
|
|
20230829,142900,134453330,3730,3730,3730,3725,109
|
|
20230829,142800,134047260,3730,3730,3730,3730,1
|
|
20230829,142700,134043530,3725,3725,3725,3725,170
|
|
20230829,142600,133410280,3730,3730,3730,3730,0
|
|
20230829,142500,133410280,3730,3730,3730,3730,9
|
|
20230829,142400,133376710,3730,3730,3730,3730,0
|
|
20230829,142300,133376710,3730,3730,3730,3730,6
|
|
20230829,142200,133354330,3725,3725,3725,3725,0
|
|
20230829,142100,133354330,3725,3725,3725,3725,430
|
|
20230829,142000,131752580,3730,3730,3730,3730,1
|
|
20230829,141900,131748850,3730,3730,3730,3730,0
|
|
20230829,141800,131748850,3730,3730,3730,3730,0
|
|
20230829,141700,131748850,3730,3730,3730,3730,0
|
|
20230829,141600,131748850,3730,3730,3730,3730,0
|
|
20230829,141500,131748850,3730,3730,3730,3730,0
|
|
20230829,141400,131748850,3730,3730,3730,3725,19
|
|
20230829,141300,131677990,3725,3725,3725,3725,17
|
|
20230829,141200,131614665,3730,3730,3730,3730,0
|
|
20230829,141100,131614665,3730,3730,3730,3730,0
|
|
20230829,141000,131614665,3730,3730,3730,3730,0
|
|
20230829,140900,131614665,3730,3730,3730,3730,0
|
|
20230829,140800,131614665,3730,3730,3730,3730,80
|
|
20230829,140700,131316265,3735,3725,3735,3725,1011
|
|
20230829,140600,127550180,3735,3735,3735,3735,3
|
|
20230829,140500,127538975,3735,3735,3735,3735,0
|
|
20230829,140400,127538975,3735,3735,3735,3735,0
|
|
20230829,140300,127538975,3735,3735,3735,3735,0
|
|
20230829,140200,127538975,3735,3735,3735,3735,0
|
|
20230829,140100,127538975,3735,3735,3735,3725,15
|
|
20230829,140000,127482960,3725,3725,3725,3725,0
|
|
20230829,135900,127482960,3725,3725,3725,3725,0
|
|
20230829,135800,127482960,3725,3725,3725,3725,100
|
|
20230829,135700,127110460,3735,3735,3735,3735,0
|
|
20230829,135600,127110460,3735,3735,3735,3735,0
|
|
20230829,135500,127110460,3735,3735,3735,3735,0
|
|
20230829,135400,127110460,3735,3735,3735,3735,0
|
|
20230829,135300,127110460,3735,3735,3735,3735,0
|
|
20230829,135200,127110460,3735,3735,3735,3735,20
|
|
20230829,135100,127035760,3735,3735,3735,3735,0
|
|
20230829,135000,127035760,3735,3735,3735,3735,400
|
|
20230829,134900,125541760,3735,3735,3735,3735,0
|
|
20230829,134800,125541760,3735,3735,3735,3735,2
|
|
20230829,134700,125534290,3725,3725,3725,3725,0
|
|
20230829,134600,125534290,3725,3725,3725,3725,400
|
|
20230829,134500,124044290,3740,3740,3740,3740,0
|
|
20230829,134400,124044290,3740,3740,3740,3740,0
|
|
20230829,134300,124044290,3740,3740,3740,3740,0
|
|
20230829,134200,124044290,3740,3740,3740,3740,0
|
|
20230829,134100,124044290,3740,3735,3740,3735,5
|
|
20230829,134000,124025595,3740,3735,3740,3735,67
|
|
20230829,133900,123775165,3740,3725,3740,3725,607
|
|
20230829,133800,121514000,3720,3720,3720,3720,10
|
|
20230829,133700,121476800,3745,3740,3745,3740,2
|
|
20230829,133600,121469315,3720,3720,3720,3720,0
|
|
20230829,133500,121469315,3720,3720,3720,3720,32
|
|
20230829,133400,121350275,3720,3720,3720,3720,0
|
|
20230829,133300,121350275,3720,3720,3720,3720,0
|
|
20230829,133200,121350275,3720,3720,3720,3720,1
|
|
20230829,133100,121346555,3730,3750,3750,3720,12
|
|
20230829,133000,121301605,3750,3745,3750,3745,1968
|
|
20230829,132900,113921610,3745,3720,3750,3715,2738
|
|
20230829,132800,103691855,3725,3725,3725,3725,10
|
|
20230829,132700,103654605,3725,3715,3725,3715,887
|
|
20230829,132600,100356625,3715,3715,3715,3715,10
|
|
20230829,132500,100319475,3715,3715,3715,3715,0
|
|
20230829,132400,100319475,3715,3715,3715,3715,13
|
|
20230829,132300,100271180,3715,3710,3715,3710,11
|
|
20230829,132200,100230320,3710,3710,3710,3710,736
|
|
20230829,132100,97499760,3710,3710,3710,3710,10
|
|
20230829,132000,97462660,3710,3710,3710,3710,0
|
|
20230829,131900,97462660,3710,3705,3710,3705,131
|
|
20230829,131800,96977255,3705,3700,3705,3700,354
|
|
20230829,131700,95667370,3695,3695,3695,3695,262
|
|
20230829,131600,94699280,3695,3695,3695,3695,10
|
|
20230829,131500,94662330,3690,3690,3690,3690,17
|
|
20230829,131400,94599600,3690,3690,3690,3690,20
|
|
20230829,131300,94525800,3685,3685,3685,3685,352
|
|
20230829,131200,93228680,3685,3685,3685,3685,20
|
|
20230829,131100,93154980,3685,3685,3685,3685,10
|
|
20230829,131000,93118130,3685,3685,3685,3685,0
|
|
20230829,130900,93118130,3685,3685,3685,3685,30
|
|
20230829,130800,93007580,3685,3685,3685,3685,15
|
|
20230829,130700,92952305,3685,3685,3685,3685,10
|
|
20230829,130600,92915455,3680,3685,3685,3680,357
|
|
20230829,130500,91601630,3685,3685,3685,3685,5
|
|
20230829,130400,91583205,3685,3685,3685,3685,10
|
|
20230829,130300,91546355,3680,3685,3685,3680,222
|
|
20230829,130200,90729345,3685,3685,3685,3685,10
|
|
20230829,130100,90692495,3685,3685,3685,3680,121
|
|
20230829,130000,90247110,3685,3685,3685,3685,0
|
|
20230829,125900,90247110,3685,3680,3685,3680,206
|
|
20230829,125800,89488980,3680,3660,3680,3660,16
|
|
20230829,125700,89430220,3660,3655,3660,3655,145
|
|
20230829,125600,88900035,3660,3680,3680,3660,19
|
|
20230829,125500,88830295,3680,3680,3680,3680,0
|
|
20230829,125400,88830295,3680,3680,3680,3680,10
|
|
20230829,125300,88793495,3680,3680,3680,3680,10
|
|
20230829,125200,88756695,3680,3680,3680,3680,30
|
|
20230829,125100,88646295,3660,3680,3680,3660,30
|
|
20230829,125000,88536295,3680,3680,3680,3680,0
|
|
20230829,124900,88536295,3680,3680,3680,3680,20
|
|
20230829,124800,88462695,3680,3680,3680,3680,12
|
|
20230829,124700,88418535,3680,3680,3680,3680,20
|
|
20230829,124600,88344935,3680,3680,3680,3680,0
|
|
20230829,124500,88344935,3680,3680,3680,3680,10
|
|
20230829,124400,88308135,3680,3680,3680,3680,10
|
|
20230829,124300,88271335,3680,3680,3680,3680,10
|
|
20230829,124200,88234535,3680,3680,3680,3680,10
|
|
20230829,124100,88197735,3680,3680,3680,3680,0
|
|
20230829,124000,88197735,3680,3680,3680,3680,290
|
|
20230829,123900,87130535,3680,3680,3680,3680,10
|
|
20230829,123800,87093735,3680,3680,3680,3680,90
|
|
20230829,123700,86762535,3680,3680,3680,3680,10
|
|
20230829,123600,86725735,3680,3680,3680,3680,0
|
|
20230829,123500,86725735,3680,3680,3680,3680,13
|
|
20230829,123400,86677895,3680,3680,3680,3680,10
|
|
20230829,123300,86641095,3680,3680,3680,3680,10
|
|
20230829,123200,86604295,3680,3680,3680,3680,10
|
|
20230829,123100,86567495,3655,3655,3655,3655,0
|
|
20230829,123000,86567495,3655,3675,3680,3655,813
|
|
20230829,122900,83594440,3680,3680,3680,3680,10
|
|
20230829,122800,83557640,3680,3680,3680,3680,10
|
|
20230829,122700,83520840,3680,3665,3680,3665,67
|
|
20230829,122600,83274295,3680,3680,3680,3680,5
|
|
20230829,122500,83255895,3680,3680,3680,3680,10
|
|
20230829,122400,83219095,3680,3680,3680,3680,13
|
|
20230829,122300,83171255,3680,3680,3680,3680,10
|
|
20230829,122200,83134455,3680,3680,3680,3680,10
|
|
20230829,122100,83097655,3680,3680,3680,3680,0
|
|
20230829,122000,83097655,3680,3680,3680,3680,10
|
|
20230829,121900,83060855,3680,3680,3680,3680,12
|
|
20230829,121800,83016695,3680,3680,3680,3680,16
|
|
20230829,121700,82957815,3680,3680,3680,3680,11
|
|
20230829,121600,82917335,3680,3680,3680,3680,9
|
|
20230829,121500,82884215,3680,3680,3680,3680,10
|
|
20230829,121400,82847415,3680,3680,3680,3680,10
|
|
20230829,121300,82810615,3680,3680,3680,3680,11
|
|
20230829,121200,82770135,3680,3680,3680,3680,11
|
|
20230829,121100,82729655,3680,3680,3680,3680,0
|
|
20230829,121000,82729655,3680,3680,3680,3680,11
|
|
20230829,120900,82689175,3680,3680,3680,3680,21
|
|
20230829,120800,82611895,3680,3680,3680,3680,11
|
|
20230829,120700,82571415,3680,3680,3680,3680,11
|
|
20230829,120600,82530935,3680,3680,3680,3680,0
|
|
20230829,120500,82530935,3680,3680,3680,3680,16
|
|
20230829,120400,82472055,3680,3680,3680,3680,11
|
|
20230829,120300,82431575,3680,3680,3680,3680,12
|
|
20230829,120200,82387415,3680,3680,3680,3680,12
|
|
20230829,120100,82343255,3680,3680,3680,3680,0
|
|
20230829,120000,82343255,3680,3680,3680,3680,11
|
|
20230829,115900,82302775,3680,3680,3680,3680,11
|
|
20230829,115800,82262295,3680,3680,3680,3680,11
|
|
20230829,115700,82221815,3680,3680,3680,3680,0
|
|
20230829,115600,82221815,3680,3680,3680,3680,11
|
|
20230829,115500,82181335,3680,3680,3680,3680,11
|
|
20230829,115400,82140855,3680,3680,3680,3680,11
|
|
20230829,115300,82100375,3680,3680,3680,3680,11
|
|
20230829,115200,82059895,3680,3680,3680,3680,0
|
|
20230829,115100,82059895,3680,3670,3680,3650,2211
|
|
20230829,115000,73969150,3670,3680,3680,3670,151
|
|
20230829,114900,73414870,3680,3680,3680,3680,21
|
|
20230829,114800,73337590,3680,3680,3680,3680,11
|
|
20230829,114700,73297110,3680,3680,3680,3680,0
|
|
20230829,114600,73297110,3680,3680,3680,3680,11
|
|
20230829,114500,73256630,3680,3680,3680,3680,11
|
|
20230829,114400,73216150,3680,3680,3680,3680,11
|
|
20230829,114300,73175670,3680,3680,3680,3680,11
|
|
20230829,114200,73135190,3680,3680,3680,3680,3
|
|
20230829,114100,73124150,3680,3675,3680,3670,241
|
|
20230829,114000,72239565,3680,3680,3680,3680,11
|
|
20230829,113900,72199085,3680,3680,3680,3680,11
|
|
20230829,113800,72158605,3680,3680,3680,3680,11
|
|
20230829,113700,72118125,3680,3680,3680,3680,0
|
|
20230829,113600,72118125,3680,3680,3680,3680,11
|
|
20230829,113500,72077645,3680,3680,3680,3680,11
|
|
20230829,113400,72037165,3670,3680,3680,3670,222
|
|
20230829,113300,71222315,3680,3680,3680,3680,15
|
|
20230829,113200,71167115,3680,3685,3685,3680,1616
|
|
20230829,113100,65220230,3695,3695,3695,3695,51
|
|
20230829,113000,65031785,3695,3695,3695,3695,11
|
|
20230829,112900,64991140,3695,3695,3695,3695,11
|
|
20230829,112800,64950495,3695,3695,3695,3695,11
|
|
20230829,112700,64909850,3695,3695,3695,3695,0
|
|
20230829,112600,64909850,3695,3695,3695,3695,11
|
|
20230829,112500,64869205,3695,3695,3695,3695,11
|
|
20230829,112400,64828560,3695,3695,3695,3695,11
|
|
20230829,112300,64787915,3695,3695,3695,3695,11
|
|
20230829,112200,64747270,3695,3695,3695,3695,0
|
|
20230829,112100,64747270,3695,3695,3695,3695,11
|
|
20230829,112000,64706625,3695,3695,3695,3695,11
|
|
20230829,111900,64665980,3695,3695,3695,3695,11
|
|
20230829,111800,64625335,3695,3695,3695,3695,124
|
|
20230829,111700,64167155,3695,3695,3695,3695,0
|
|
20230829,111600,64167155,3695,3695,3695,3695,11
|
|
20230829,111500,64126510,3695,3695,3695,3695,11
|
|
20230829,111400,64085865,3695,3695,3695,3695,11
|
|
20230829,111300,64045220,3695,3695,3695,3695,11
|
|
20230829,111200,64004575,3695,3695,3695,3695,0
|
|
20230829,111100,64004575,3695,3695,3695,3695,11
|
|
20230829,111000,63963930,3695,3695,3695,3695,11
|
|
20230829,110900,63923285,3695,3695,3695,3695,11
|
|
20230829,110800,63882640,3695,3695,3695,3695,0
|
|
20230829,110700,63882640,3695,3695,3695,3695,11
|
|
20230829,110600,63841995,3695,3695,3695,3695,11
|
|
20230829,110500,63801350,3695,3695,3695,3695,11
|
|
20230829,110400,63760705,3700,3700,3700,3700,11
|
|
20230829,110300,63720005,3700,3700,3700,3700,5
|
|
20230829,110200,63701505,3700,3675,3700,3675,427
|
|
20230829,110100,62132005,3675,3675,3675,3665,396
|
|
20230829,110000,60677785,3675,3700,3700,3675,4412
|
|
20230829,105900,44444340,3700,3710,3710,3700,14
|
|
20230829,105800,44392430,3700,3710,3710,3700,813
|
|
20230829,105700,41384200,3710,3710,3710,3710,20
|
|
20230829,105600,41310000,3710,3710,3710,3710,11
|
|
20230829,105500,41269190,3705,3705,3705,3705,354
|
|
20230829,105400,39957620,3705,3705,3705,3705,11
|
|
20230829,105300,39916865,3705,3705,3705,3705,0
|
|
20230829,105200,39916865,3705,3705,3705,3705,11
|
|
20230829,105100,39876110,3705,3705,3705,3705,231
|
|
20230829,105000,39020255,3705,3705,3705,3705,11
|
|
20230829,104900,38979500,3705,3705,3705,3705,11
|
|
20230829,104800,38938745,3705,3705,3705,3705,0
|
|
20230829,104700,38938745,3705,3705,3705,3705,11
|
|
20230829,104600,38897990,3705,3705,3705,3705,11
|
|
20230829,104500,38857235,3705,3705,3705,3705,17
|
|
20230829,104400,38794250,3705,3705,3705,3705,20
|
|
20230829,104300,38720150,3705,3705,3705,3705,9
|
|
20230829,104200,38686805,3705,3705,3705,3705,48
|
|
20230829,104100,38508965,3705,3705,3705,3705,12
|
|
20230829,104000,38464505,3705,3705,3705,3705,11
|
|
20230829,103900,38423750,3705,3705,3705,3705,11
|
|
20230829,103800,38382995,3705,3705,3705,3705,0
|
|
20230829,103700,38382995,3705,3700,3705,3700,216
|
|
20230829,103600,37583740,3705,3705,3705,3705,11
|
|
20230829,103500,37542985,3705,3705,3705,3705,11
|
|
20230829,103400,37502230,3705,3705,3705,3705,11
|
|
20230829,103300,37461475,3705,3705,3705,3705,0
|
|
20230829,103200,37461475,3705,3705,3705,3705,15
|
|
20230829,103100,37405900,3705,3705,3705,3705,11
|
|
20230829,103000,37365145,3705,3705,3705,3705,11
|
|
20230829,102900,37324390,3710,3710,3710,3710,11
|
|
20230829,102800,37283580,3710,3710,3710,3710,0
|
|
20230829,102700,37283580,3710,3710,3710,3710,11
|
|
20230829,102600,37242770,3710,3710,3710,3710,11
|
|
20230829,102500,37201960,3710,3710,3710,3710,11
|
|
20230829,102400,37161150,3710,3710,3710,3710,11
|
|
20230829,102300,37120340,3710,3710,3710,3710,0
|
|
20230829,102200,37120340,3710,3710,3710,3710,23
|
|
20230829,102100,37035010,3710,3710,3710,3710,17
|
|
20230829,102000,36971940,3710,3705,3710,3705,521
|
|
20230829,101900,35041580,3705,3705,3705,3705,12
|
|
20230829,101800,34997120,3705,3705,3705,3705,3
|
|
20230829,101700,34986005,3705,3705,3705,3705,11
|
|
20230829,101600,34945250,3705,3705,3705,3705,12
|
|
20230829,101500,34900790,3705,3705,3705,3705,11
|
|
20230829,101400,34860035,3705,3705,3705,3705,150
|
|
20230829,101300,34304285,3705,3705,3705,3705,41
|
|
20230829,101200,34152380,3705,3705,3705,3705,11
|
|
20230829,101100,34111625,3700,3705,3705,3700,111
|
|
20230829,101000,33700870,3705,3705,3705,3705,11
|
|
20230829,100900,33660115,3705,3705,3705,3705,0
|
|
20230829,100800,33660115,3705,3705,3705,3705,11
|
|
20230829,100700,33619360,3705,3700,3705,3700,172
|
|
20230829,100600,32982905,3705,3705,3705,3705,11
|
|
20230829,100500,32942150,3705,3705,3705,3705,11
|
|
20230829,100400,32901395,3705,3705,3705,3705,0
|
|
20230829,100300,32901395,3705,3705,3705,3705,11
|
|
20230829,100200,32860640,3700,3700,3705,3700,252
|
|
20230829,100100,31928185,3705,3705,3705,3705,11
|
|
20230829,100000,31887430,3705,3705,3705,3705,60
|
|
20230829,095900,31665130,3705,3705,3705,3705,0
|
|
20230829,095800,31665130,3705,3705,3705,3705,11
|
|
20230829,095700,31624375,3705,3700,3705,3700,326
|
|
20230829,095600,30418075,3685,3700,3700,3685,12
|
|
20230829,095500,30373690,3700,3700,3700,3700,11
|
|
20230829,095400,30332990,3695,3695,3695,3695,0
|
|
20230829,095300,30332990,3695,3695,3695,3695,944
|
|
20230829,095200,26844910,3690,3690,3690,3690,532
|
|
20230829,095100,24881830,3690,3690,3690,3690,11
|
|
20230829,095000,24841240,3685,3690,3690,3685,211
|
|
20230829,094900,24063650,3690,3690,3690,3690,0
|
|
20230829,094800,24063650,3690,3690,3690,3690,11
|
|
20230829,094700,24023060,3690,3690,3690,3690,11
|
|
20230829,094600,23982470,3690,3690,3690,3690,13
|
|
20230829,094500,23934500,3690,3690,3690,3690,11
|
|
20230829,094400,23893910,3690,3690,3690,3690,0
|
|
20230829,094300,23893910,3690,3690,3690,3690,11
|
|
20230829,094200,23853320,3685,3685,3685,3685,1
|
|
20230829,094100,23849635,3690,3690,3690,3690,11
|
|
20230829,094000,23809045,3690,3690,3690,3690,23
|
|
20230829,093900,23724175,3690,3690,3690,3690,0
|
|
20230829,093800,23724175,3690,3690,3690,3690,11
|
|
20230829,093700,23683585,3690,3690,3690,3690,22
|
|
20230829,093600,23602405,3690,3690,3690,3690,17
|
|
20230829,093500,23539675,3675,3690,3690,3675,14
|
|
20230829,093400,23488030,3690,3690,3690,3690,0
|
|
20230829,093300,23488030,3690,3690,3690,3690,12
|
|
20230829,093200,23443750,3690,3690,3690,3690,11
|
|
20230829,093100,23403160,3690,3690,3690,3690,11
|
|
20230829,093000,23362570,3675,3690,3690,3675,12
|
|
20230829,092900,23318305,3690,3690,3690,3690,0
|
|
20230829,092800,23318305,3690,3690,3690,3690,11
|
|
20230829,092700,23277715,3695,3690,3695,3690,311
|
|
20230829,092600,22130070,3690,3690,3690,3690,11
|
|
20230829,092500,22089480,3675,3675,3675,3675,1
|
|
20230829,092400,22085805,3690,3690,3690,3690,11
|
|
20230829,092300,22045215,3675,3675,3675,3675,0
|
|
20230829,092200,22045215,3675,3675,3675,3675,1500
|
|
20230829,092100,16532715,3675,3675,3675,3675,0
|
|
20230829,092000,16532715,3675,3675,3675,3675,0
|
|
20230829,091900,16532715,3675,3675,3675,3675,0
|
|
20230829,091800,16532715,3675,3675,3675,3675,0
|
|
20230829,091700,16532715,3675,3675,3675,3675,6
|
|
20230829,091600,16510665,3675,3675,3675,3675,295
|
|
20230829,091500,15426540,3690,3690,3690,3690,0
|
|
20230829,091400,15426540,3690,3690,3690,3690,0
|
|
20230829,091300,15426540,3690,3690,3690,3690,0
|
|
20230829,091200,15426540,3690,3690,3690,3690,13
|
|
20230829,091100,15378570,3690,3685,3690,3685,358
|
|
20230829,091000,14058340,3680,3685,3685,3680,4
|
|
20230829,090900,14043610,3685,3670,3685,3670,3
|
|
20230829,090800,14032570,3690,3675,3690,3670,93
|
|
20230829,090700,13689815,3675,3690,3690,3675,12
|
|
20230829,090600,13645685,3690,3690,3690,3690,0
|
|
20230829,090500,13645685,3690,3690,3690,3690,4
|
|
20230829,090400,13630925,3680,3680,3680,3680,9
|
|
20230829,090300,13597805,3680,3690,3690,3680,768
|
|
20230829,090200,10769795,3685,3680,3685,3680,42
|
|
20230829,090100,10615065,3665,3685,3685,3665,389
|
|
20230829,090000,9183685,3690,3650,3690,3650,2516
|