650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194700,298879830,4600,4600,4600,4600,875
|
|
20230829,194600,298879830,4600,4600,4600,4600,0
|
|
20230829,194500,298879830,4600,4600,4600,4600,0
|
|
20230829,194400,298879830,4600,4600,4600,4600,0
|
|
20230829,194300,298879830,4600,4600,4600,4600,0
|
|
20230829,194200,298879830,4600,4600,4600,4600,0
|
|
20230829,194100,298879830,4600,4600,4600,4600,0
|
|
20230829,194000,298879830,4600,4600,4600,4600,0
|
|
20230829,193900,298879830,4600,4600,4600,4600,0
|
|
20230829,193800,298879830,4600,4600,4600,4600,0
|
|
20230829,193700,298879830,4600,4600,4600,4600,0
|
|
20230829,193600,298879830,4600,4600,4600,4600,0
|
|
20230829,193500,298879830,4600,4600,4600,4600,0
|
|
20230829,193400,298879830,4600,4600,4600,4600,0
|
|
20230829,193300,298879830,4600,4600,4600,4600,0
|
|
20230829,193200,298879830,4600,4600,4600,4600,0
|
|
20230829,193100,298879830,4600,4600,4600,4600,0
|
|
20230829,193000,298879830,4600,4600,4600,4600,0
|
|
20230829,192900,298879830,4600,4600,4600,4600,0
|
|
20230829,192800,298879830,4600,4600,4600,4600,0
|
|
20230829,192700,298879830,4600,4600,4600,4600,0
|
|
20230829,192600,298879830,4600,4600,4600,4600,0
|
|
20230829,192500,298879830,4600,4600,4600,4600,0
|
|
20230829,192400,298879830,4600,4600,4600,4600,0
|
|
20230829,192300,298879830,4600,4600,4600,4600,0
|
|
20230829,192200,298879830,4600,4600,4600,4600,0
|
|
20230829,192100,298879830,4600,4600,4600,4600,0
|
|
20230829,192000,298879830,4600,4600,4600,4600,0
|
|
20230829,191900,298879830,4600,4600,4600,4600,0
|
|
20230829,191800,298879830,4600,4600,4600,4600,0
|
|
20230829,191700,298879830,4600,4600,4600,4600,875
|
|
20230829,191600,298879830,4600,4600,4600,4600,0
|
|
20230829,191500,298879830,4600,4600,4600,4600,0
|
|
20230829,191400,298879830,4600,4600,4600,4600,0
|
|
20230829,191300,298879830,4600,4600,4600,4600,0
|
|
20230829,191200,298879830,4600,4600,4600,4600,0
|
|
20230829,191100,298879830,4600,4600,4600,4600,0
|
|
20230829,191000,298879830,4600,4600,4600,4600,0
|
|
20230829,190900,298879830,4600,4600,4600,4600,0
|
|
20230829,190800,298879830,4600,4600,4600,4600,0
|
|
20230829,190700,298879830,4600,4600,4600,4600,0
|
|
20230829,190600,298879830,4600,4600,4600,4600,0
|
|
20230829,190500,298879830,4600,4600,4600,4600,0
|
|
20230829,190400,298879830,4600,4600,4600,4600,0
|
|
20230829,190300,298879830,4600,4600,4600,4600,0
|
|
20230829,190200,298879830,4600,4600,4600,4600,0
|
|
20230829,190100,298879830,4600,4600,4600,4600,0
|
|
20230829,190000,298879830,4600,4600,4600,4600,0
|
|
20230829,185900,298879830,4600,4600,4600,4600,0
|
|
20230829,185800,298879830,4600,4600,4600,4600,0
|
|
20230829,185700,298879830,4600,4600,4600,4600,0
|
|
20230829,185600,298879830,4600,4600,4600,4600,0
|
|
20230829,185500,298879830,4600,4600,4600,4600,0
|
|
20230829,185400,298879830,4600,4600,4600,4600,0
|
|
20230829,185300,298879830,4600,4600,4600,4600,0
|
|
20230829,185200,298879830,4600,4600,4600,4600,0
|
|
20230829,185100,298879830,4600,4600,4600,4600,0
|
|
20230829,185000,298879830,4600,4600,4600,4600,0
|
|
20230829,184900,298879830,4600,4600,4600,4600,0
|
|
20230829,184800,298879830,4600,4600,4600,4600,0
|
|
20230829,184700,298879830,4600,4600,4600,4600,875
|
|
20230829,184600,298879830,4600,4600,4600,4600,0
|
|
20230829,184500,298879830,4600,4600,4600,4600,0
|
|
20230829,184400,298879830,4600,4600,4600,4600,0
|
|
20230829,184300,298879830,4600,4600,4600,4600,0
|
|
20230829,184200,298879830,4600,4600,4600,4600,0
|
|
20230829,184100,298879830,4600,4600,4600,4600,0
|
|
20230829,184000,298879830,4600,4600,4600,4600,0
|
|
20230829,183900,298879830,4600,4600,4600,4600,0
|
|
20230829,183800,298879830,4600,4600,4600,4600,0
|
|
20230829,183700,298879830,4600,4600,4600,4600,0
|
|
20230829,183600,298879830,4600,4600,4600,4600,0
|
|
20230829,183500,298879830,4600,4600,4600,4600,0
|
|
20230829,183400,298879830,4600,4600,4600,4600,0
|
|
20230829,183300,298879830,4600,4600,4600,4600,0
|
|
20230829,183200,298879830,4600,4600,4600,4600,0
|
|
20230829,183100,298879830,4600,4600,4600,4600,0
|
|
20230829,183000,298879830,4600,4600,4600,4600,0
|
|
20230829,182900,298879830,4600,4600,4600,4600,0
|
|
20230829,182800,298879830,4600,4600,4600,4600,0
|
|
20230829,182700,298879830,4600,4600,4600,4600,0
|
|
20230829,182600,298879830,4600,4600,4600,4600,0
|
|
20230829,182500,298879830,4600,4600,4600,4600,0
|
|
20230829,182400,298879830,4600,4600,4600,4600,0
|
|
20230829,182300,298879830,4600,4600,4600,4600,0
|
|
20230829,182200,298879830,4600,4600,4600,4600,0
|
|
20230829,182100,298879830,4600,4600,4600,4600,0
|
|
20230829,182000,298879830,4600,4600,4600,4600,0
|
|
20230829,181900,298879830,4600,4600,4600,4600,0
|
|
20230829,181800,298879830,4600,4600,4600,4600,0
|
|
20230829,181700,298879830,4600,4600,4600,4600,875
|
|
20230829,181600,298879830,4600,4600,4600,4600,0
|
|
20230829,181500,298879830,4600,4600,4600,4600,0
|
|
20230829,181400,298879830,4600,4600,4600,4600,0
|
|
20230829,181300,298879830,4600,4600,4600,4600,0
|
|
20230829,181200,298879830,4600,4600,4600,4600,0
|
|
20230829,181100,298879830,4600,4600,4600,4600,0
|
|
20230829,181000,298879830,4600,4600,4600,4600,0
|
|
20230829,180900,298879830,4600,4600,4600,4600,0
|
|
20230829,180800,298879830,4600,4600,4600,4600,0
|
|
20230829,180700,298879830,4600,4600,4600,4600,0
|
|
20230829,180600,298879830,4600,4600,4600,4600,0
|
|
20230829,180500,298879830,4600,4600,4600,4600,0
|
|
20230829,180400,298879830,4600,4600,4600,4600,0
|
|
20230829,180300,298879830,4600,4600,4600,4600,0
|
|
20230829,180200,298879830,4600,4600,4600,4600,0
|
|
20230829,180100,298879830,4600,4600,4600,4600,0
|
|
20230829,180000,298879830,4600,4600,4600,4600,0
|
|
20230829,175900,298879830,4600,4600,4600,4600,0
|
|
20230829,175800,298879830,4600,4600,4600,4600,0
|
|
20230829,175700,298879830,4600,4600,4600,4600,0
|
|
20230829,175600,298879830,4600,4600,4600,4600,0
|
|
20230829,175500,298879830,4600,4600,4600,4600,0
|
|
20230829,175400,298879830,4600,4600,4600,4600,0
|
|
20230829,175300,298879830,4600,4600,4600,4600,0
|
|
20230829,175200,298879830,4600,4600,4600,4600,0
|
|
20230829,175100,298879830,4600,4600,4600,4600,0
|
|
20230829,175000,298879830,4600,4600,4600,4600,0
|
|
20230829,174900,298879830,4600,4600,4600,4600,0
|
|
20230829,174800,298879830,4600,4600,4600,4600,0
|
|
20230829,174700,298879830,4600,4600,4600,4600,875
|
|
20230829,174600,298879830,4600,4600,4600,4600,0
|
|
20230829,174500,298879830,4600,4600,4600,4600,0
|
|
20230829,174400,298879830,4600,4600,4600,4600,0
|
|
20230829,174300,298879830,4600,4600,4600,4600,0
|
|
20230829,174200,298879830,4600,4600,4600,4600,0
|
|
20230829,174100,298879830,4600,4600,4600,4600,0
|
|
20230829,174000,298879830,4600,4600,4600,4600,0
|
|
20230829,173900,298879830,4600,4600,4600,4600,0
|
|
20230829,173800,298879830,4600,4600,4600,4600,0
|
|
20230829,173700,298879830,4600,4600,4600,4600,0
|
|
20230829,173600,298879830,4600,4600,4600,4600,0
|
|
20230829,173500,298879830,4600,4600,4600,4600,0
|
|
20230829,173400,298879830,4600,4600,4600,4600,0
|
|
20230829,173300,298879830,4600,4600,4600,4600,0
|
|
20230829,173200,298879830,4600,4600,4600,4600,0
|
|
20230829,173100,298879830,4600,4600,4600,4600,0
|
|
20230829,173000,298879830,4600,4600,4600,4600,0
|
|
20230829,172900,298879830,4600,4600,4600,4600,0
|
|
20230829,172800,298879830,4600,4600,4600,4600,0
|
|
20230829,172700,298879830,4600,4600,4600,4600,0
|
|
20230829,172600,298879830,4600,4600,4600,4600,0
|
|
20230829,172500,298879830,4600,4600,4600,4600,0
|
|
20230829,172400,298879830,4600,4600,4600,4600,0
|
|
20230829,172300,298879830,4600,4600,4600,4600,0
|
|
20230829,172200,298879830,4600,4600,4600,4600,0
|
|
20230829,172100,298879830,4600,4600,4600,4600,0
|
|
20230829,172000,298879830,4600,4600,4600,4600,0
|
|
20230829,171900,298879830,4600,4600,4600,4600,0
|
|
20230829,171800,298879830,4600,4600,4600,4600,0
|
|
20230829,171700,298879830,4600,4600,4600,4600,875
|
|
20230829,171600,298879830,4600,4600,4600,4600,0
|
|
20230829,171500,298879830,4600,4600,4600,4600,0
|
|
20230829,171400,298879830,4600,4600,4600,4600,0
|
|
20230829,171300,298879830,4600,4600,4600,4600,0
|
|
20230829,171200,298879830,4600,4600,4600,4600,0
|
|
20230829,171100,298879830,4600,4600,4600,4600,0
|
|
20230829,171000,298879830,4600,4600,4600,4600,0
|
|
20230829,170900,298879830,4600,4600,4600,4600,0
|
|
20230829,170800,298879830,4600,4600,4600,4600,0
|
|
20230829,170700,298879830,4600,4600,4600,4600,0
|
|
20230829,170600,298879830,4600,4600,4600,4600,0
|
|
20230829,170500,298879830,4600,4600,4600,4600,0
|
|
20230829,170400,298879830,4600,4600,4600,4600,0
|
|
20230829,170300,298879830,4600,4600,4600,4600,0
|
|
20230829,170200,298879830,4600,4600,4600,4600,0
|
|
20230829,170100,298879830,4600,4600,4600,4600,0
|
|
20230829,170000,298879830,4600,4600,4600,4600,0
|
|
20230829,165900,298879830,4600,4600,4600,4600,0
|
|
20230829,165800,298879830,4600,4600,4600,4600,0
|
|
20230829,165700,298879830,4600,4600,4600,4600,0
|
|
20230829,165600,298879830,4600,4600,4600,4600,0
|
|
20230829,165500,298879830,4600,4600,4600,4600,0
|
|
20230829,165400,298879830,4600,4600,4600,4600,0
|
|
20230829,165300,298879830,4600,4600,4600,4600,0
|
|
20230829,165200,298879830,4600,4600,4600,4600,0
|
|
20230829,165100,298879830,4600,4600,4600,4600,0
|
|
20230829,165000,298879830,4600,4600,4600,4600,0
|
|
20230829,164900,298879830,4600,4600,4600,4600,0
|
|
20230829,164800,298879830,4600,4600,4600,4600,0
|
|
20230829,164700,298879830,4600,4600,4600,4600,875
|
|
20230829,164600,298879830,4600,4600,4600,4600,0
|
|
20230829,164500,298879830,4600,4600,4600,4600,0
|
|
20230829,164400,298879830,4600,4600,4600,4600,0
|
|
20230829,164300,298879830,4600,4600,4600,4600,0
|
|
20230829,164200,298879830,4600,4600,4600,4600,0
|
|
20230829,164100,298879830,4600,4600,4600,4600,0
|
|
20230829,164000,298879830,4600,4600,4600,4600,0
|
|
20230829,163900,298879830,4600,4600,4600,4600,0
|
|
20230829,163800,298879830,4600,4600,4600,4600,0
|
|
20230829,163700,298879830,4600,4600,4600,4600,0
|
|
20230829,163600,298879830,4600,4600,4600,4600,0
|
|
20230829,163500,298879830,4600,4600,4600,4600,0
|
|
20230829,163400,298879830,4600,4600,4600,4600,0
|
|
20230829,163300,298879830,4600,4600,4600,4600,0
|
|
20230829,163200,298879830,4600,4600,4600,4600,0
|
|
20230829,163100,298879830,4600,4600,4600,4600,0
|
|
20230829,163000,298879830,4600,4600,4600,4600,0
|
|
20230829,162900,298879830,4600,4600,4600,4600,0
|
|
20230829,162800,298879830,4600,4600,4600,4600,0
|
|
20230829,162700,298879830,4600,4600,4600,4600,0
|
|
20230829,162600,298879830,4600,4600,4600,4600,0
|
|
20230829,162500,298879830,4600,4600,4600,4600,0
|
|
20230829,162400,298879830,4600,4600,4600,4600,0
|
|
20230829,162300,298879830,4600,4600,4600,4600,0
|
|
20230829,162200,298879830,4600,4600,4600,4600,0
|
|
20230829,162100,298879830,4600,4600,4600,4600,0
|
|
20230829,162000,298879830,4600,4600,4600,4600,0
|
|
20230829,161900,298879830,4600,4600,4600,4600,0
|
|
20230829,161800,298879830,4600,4600,4600,4600,0
|
|
20230829,161700,298879830,4600,4600,4600,4600,875
|
|
20230829,161600,298879830,4600,4600,4600,4600,0
|
|
20230829,161500,298879830,4600,4600,4600,4600,0
|
|
20230829,161400,298879830,4600,4600,4600,4600,0
|
|
20230829,161300,298879830,4600,4600,4600,4600,0
|
|
20230829,161200,298879830,4600,4600,4600,4600,0
|
|
20230829,161100,298879830,4600,4600,4600,4600,0
|
|
20230829,161000,298879830,4600,4600,4600,4600,0
|
|
20230829,160900,298879830,4600,4600,4600,4600,0
|
|
20230829,160800,298879830,4600,4600,4600,4600,0
|
|
20230829,160700,298879830,4600,4600,4600,4600,0
|
|
20230829,160600,298879830,4600,4600,4600,4600,0
|
|
20230829,160500,298879830,4600,4600,4600,4600,0
|
|
20230829,160400,298879830,4600,4600,4600,4600,0
|
|
20230829,160300,298879830,4600,4600,4600,4600,0
|
|
20230829,160200,298879830,4600,4600,4600,4600,0
|
|
20230829,160100,298879830,4600,4600,4600,4600,0
|
|
20230829,160000,298879830,4600,4600,4600,4600,0
|
|
20230829,155900,298879830,4600,4600,4600,4600,0
|
|
20230829,155800,298879830,4600,4600,4600,4600,0
|
|
20230829,155700,298879830,4600,4600,4600,4600,0
|
|
20230829,155600,298879830,4600,4600,4600,4600,0
|
|
20230829,155500,298879830,4600,4600,4600,4600,0
|
|
20230829,155400,298879830,4600,4600,4600,4600,0
|
|
20230829,155300,298879830,4600,4600,4600,4600,0
|
|
20230829,155200,298879830,4600,4600,4600,4600,0
|
|
20230829,155100,298879830,4600,4600,4600,4600,0
|
|
20230829,155000,298879830,4600,4600,4600,4600,0
|
|
20230829,154900,298879830,4600,4600,4600,4600,0
|
|
20230829,154800,298879830,4600,4600,4600,4600,0
|
|
20230829,154700,298879830,4600,4600,4600,4600,875
|
|
20230829,154600,298879830,4600,4600,4600,4600,0
|
|
20230829,154500,298879830,4600,4600,4600,4600,0
|
|
20230829,154400,298879830,4600,4600,4600,4600,0
|
|
20230829,154300,298879830,4600,4600,4600,4600,0
|
|
20230829,154200,298879830,4600,4600,4600,4600,0
|
|
20230829,154100,298879830,4600,4600,4600,4600,0
|
|
20230829,154000,298879830,4600,4600,4600,4600,0
|
|
20230829,153900,298879830,4600,4600,4600,4600,0
|
|
20230829,153800,298879830,4600,4600,4600,4600,0
|
|
20230829,153700,298879830,4600,4600,4600,4600,0
|
|
20230829,153600,298879830,4600,4600,4600,4600,0
|
|
20230829,153500,298879830,4600,4600,4600,4600,0
|
|
20230829,153400,298879830,4600,4600,4600,4600,0
|
|
20230829,153300,298879830,4600,4600,4600,4600,0
|
|
20230829,153200,298879830,4600,4600,4600,4600,0
|
|
20230829,153100,298879830,4600,4600,4600,4600,0
|
|
20230829,153000,298879830,4600,4600,4600,4600,875
|
|
20230829,152900,294854830,4560,4560,4560,4560,0
|
|
20230829,152800,294854830,4560,4560,4560,4560,0
|
|
20230829,152700,294854830,4560,4560,4560,4560,0
|
|
20230829,152600,294854830,4560,4560,4560,4560,0
|
|
20230829,152500,294854830,4560,4560,4560,4560,0
|
|
20230829,152400,294854830,4560,4560,4560,4560,0
|
|
20230829,152300,294854830,4560,4560,4560,4560,0
|
|
20230829,152200,294854830,4560,4560,4560,4560,0
|
|
20230829,152100,294854830,4560,4560,4560,4560,0
|
|
20230829,152000,294854830,4560,4560,4560,4560,0
|
|
20230829,151900,294854830,4560,4565,4565,4560,104
|
|
20230829,151800,294380340,4560,4565,4590,4560,144
|
|
20230829,151700,293723370,4560,4560,4560,4560,0
|
|
20230829,151600,293723370,4560,4565,4565,4560,60
|
|
20230829,151500,293449520,4570,4570,4570,4570,210
|
|
20230829,151400,292489820,4570,4570,4570,4570,0
|
|
20230829,151300,292489820,4570,4570,4570,4570,50
|
|
20230829,151200,292261320,4570,4570,4570,4570,0
|
|
20230829,151100,292261320,4570,4570,4570,4570,421
|
|
20230829,151000,290337350,4570,4560,4570,4560,1290
|
|
20230829,150900,284449950,4565,4565,4565,4565,32
|
|
20230829,150800,284303870,4565,4565,4565,4565,0
|
|
20230829,150700,284303870,4565,4565,4565,4565,0
|
|
20230829,150600,284303870,4565,4565,4565,4565,0
|
|
20230829,150500,284303870,4565,4565,4565,4565,0
|
|
20230829,150400,284303870,4565,4565,4565,4565,46
|
|
20230829,150300,284093880,4565,4565,4565,4565,177
|
|
20230829,150200,283285875,4570,4570,4570,4570,0
|
|
20230829,150100,283285875,4570,4570,4570,4570,0
|
|
20230829,150000,283285875,4570,4570,4570,4570,48
|
|
20230829,145900,283066515,4590,4590,4590,4590,0
|
|
20230829,145800,283066515,4590,4590,4590,4590,0
|
|
20230829,145700,283066515,4590,4590,4590,4590,0
|
|
20230829,145600,283066515,4590,4590,4590,4590,0
|
|
20230829,145500,283066515,4590,4590,4590,4590,0
|
|
20230829,145400,283066515,4590,4590,4590,4590,0
|
|
20230829,145300,283066515,4590,4590,4590,4590,0
|
|
20230829,145200,283066515,4590,4590,4590,4590,0
|
|
20230829,145100,283066515,4590,4590,4590,4590,0
|
|
20230829,145000,283066515,4590,4590,4590,4590,0
|
|
20230829,144900,283066515,4590,4590,4590,4590,9
|
|
20230829,144800,283025205,4595,4595,4595,4595,0
|
|
20230829,144700,283025205,4595,4595,4595,4595,0
|
|
20230829,144600,283025205,4595,4595,4595,4595,0
|
|
20230829,144500,283025205,4595,4595,4595,4595,0
|
|
20230829,144400,283025205,4595,4570,4595,4570,500
|
|
20230829,144300,280732575,4560,4560,4560,4560,42
|
|
20230829,144200,280541055,4570,4570,4570,4570,0
|
|
20230829,144100,280541055,4570,4570,4570,4570,0
|
|
20230829,144000,280541055,4570,4570,4570,4570,0
|
|
20230829,143900,280541055,4570,4570,4570,4570,0
|
|
20230829,143800,280541055,4570,4570,4570,4570,2
|
|
20230829,143700,280531915,4565,4565,4565,4565,0
|
|
20230829,143600,280531915,4565,4565,4565,4565,83
|
|
20230829,143500,280153020,4565,4565,4565,4565,18
|
|
20230829,143400,280070850,4565,4565,4565,4565,20
|
|
20230829,143300,279979550,4565,4565,4565,4565,400
|
|
20230829,143200,278153550,4565,4565,4565,4565,0
|
|
20230829,143100,278153550,4565,4565,4565,4565,0
|
|
20230829,143000,278153550,4565,4560,4565,4560,879
|
|
20230829,142900,274143415,4565,4565,4565,4565,0
|
|
20230829,142800,274143415,4565,4565,4565,4565,15
|
|
20230829,142700,274074940,4565,4565,4565,4565,0
|
|
20230829,142600,274074940,4565,4565,4565,4565,97
|
|
20230829,142500,273632135,4570,4570,4570,4570,0
|
|
20230829,142400,273632135,4570,4570,4570,4570,26
|
|
20230829,142300,273513315,4575,4575,4575,4575,10
|
|
20230829,142200,273467565,4575,4575,4575,4575,0
|
|
20230829,142100,273467565,4575,4575,4575,4575,0
|
|
20230829,142000,273467565,4575,4575,4575,4575,0
|
|
20230829,141900,273467565,4575,4575,4575,4575,0
|
|
20230829,141800,273467565,4575,4575,4575,4575,40
|
|
20230829,141700,273284565,4575,4575,4575,4575,0
|
|
20230829,141600,273284565,4575,4575,4575,4575,0
|
|
20230829,141500,273284565,4575,4575,4575,4575,0
|
|
20230829,141400,273284565,4575,4570,4575,4570,170
|
|
20230829,141300,272507525,4570,4570,4570,4570,84
|
|
20230829,141200,272123645,4580,4570,4580,4570,2
|
|
20230829,141100,272114495,4570,4570,4570,4570,0
|
|
20230829,141000,272114495,4570,4570,4570,4570,0
|
|
20230829,140900,272114495,4570,4570,4570,4570,0
|
|
20230829,140800,272114495,4570,4570,4570,4570,0
|
|
20230829,140700,272114495,4570,4570,4570,4570,0
|
|
20230829,140600,272114495,4570,4570,4570,4570,0
|
|
20230829,140500,272114495,4570,4570,4570,4570,0
|
|
20230829,140400,272114495,4570,4570,4570,4570,0
|
|
20230829,140300,272114495,4570,4570,4570,4570,0
|
|
20230829,140200,272114495,4570,4570,4570,4570,0
|
|
20230829,140100,272114495,4570,4570,4570,4570,0
|
|
20230829,140000,272114495,4570,4570,4570,4570,0
|
|
20230829,135900,272114495,4570,4570,4570,4570,0
|
|
20230829,135800,272114495,4570,4570,4570,4570,0
|
|
20230829,135700,272114495,4570,4570,4570,4570,0
|
|
20230829,135600,272114495,4570,4570,4570,4570,0
|
|
20230829,135500,272114495,4570,4560,4570,4560,5890
|
|
20230829,135400,245227245,4560,4560,4560,4560,641
|
|
20230829,135300,242304285,4560,4560,4560,4560,105
|
|
20230829,135200,241825485,4565,4565,4565,4565,0
|
|
20230829,135100,241825485,4565,4565,4565,4565,0
|
|
20230829,135000,241825485,4565,4565,4565,4565,0
|
|
20230829,134900,241825485,4565,4565,4565,4565,0
|
|
20230829,134800,241825485,4565,4565,4565,4565,0
|
|
20230829,134700,241825485,4565,4565,4565,4565,0
|
|
20230829,134600,241825485,4565,4565,4565,4565,0
|
|
20230829,134500,241825485,4565,4565,4565,4565,697
|
|
20230829,134400,238643680,4570,4570,4570,4570,0
|
|
20230829,134300,238643680,4570,4570,4570,4570,0
|
|
20230829,134200,238643680,4570,4570,4570,4570,9
|
|
20230829,134100,238602550,4570,4570,4570,4570,128
|
|
20230829,134000,238017590,4565,4565,4565,4565,0
|
|
20230829,133900,238017590,4565,4565,4565,4565,0
|
|
20230829,133800,238017590,4565,4570,4570,4565,432
|
|
20230829,133700,236045270,4580,4580,4580,4580,0
|
|
20230829,133600,236045270,4580,4580,4580,4580,40
|
|
20230829,133500,235862070,4575,4575,4575,4575,0
|
|
20230829,133400,235862070,4575,4575,4575,4575,0
|
|
20230829,133300,235862070,4575,4575,4575,4575,0
|
|
20230829,133200,235862070,4575,4575,4575,4575,0
|
|
20230829,133100,235862070,4575,4575,4575,4575,324
|
|
20230829,133000,234379770,4575,4580,4580,4575,23
|
|
20230829,132900,234274505,4580,4575,4580,4575,210
|
|
20230829,132800,233313520,4580,4580,4580,4580,0
|
|
20230829,132700,233313520,4580,4580,4580,4580,0
|
|
20230829,132600,233313520,4580,4580,4580,4580,0
|
|
20230829,132500,233313520,4580,4580,4580,4580,10
|
|
20230829,132400,233267720,4580,4580,4580,4580,16
|
|
20230829,132300,233194440,4580,4580,4580,4580,4
|
|
20230829,132200,233176120,4575,4575,4575,4575,4
|
|
20230829,132100,233157820,4580,4575,4580,4575,28
|
|
20230829,132000,233029650,4580,4580,4580,4580,103
|
|
20230829,131900,232557910,4580,4590,4590,4580,281
|
|
20230829,131800,231269040,4590,4590,4590,4590,0
|
|
20230829,131700,231269040,4590,4590,4590,4590,0
|
|
20230829,131600,231269040,4590,4590,4590,4590,20
|
|
20230829,131500,231177240,4590,4590,4590,4590,0
|
|
20230829,131400,231177240,4590,4590,4590,4590,0
|
|
20230829,131300,231177240,4590,4590,4590,4590,0
|
|
20230829,131200,231177240,4590,4590,4590,4590,100
|
|
20230829,131100,230718240,4590,4590,4590,4590,23
|
|
20230829,131000,230612670,4590,4590,4590,4590,0
|
|
20230829,130900,230612670,4590,4590,4590,4590,0
|
|
20230829,130800,230612670,4590,4590,4590,4590,0
|
|
20230829,130700,230612670,4590,4590,4590,4590,0
|
|
20230829,130600,230612670,4590,4590,4590,4590,0
|
|
20230829,130500,230612670,4590,4590,4590,4590,0
|
|
20230829,130400,230612670,4590,4590,4590,4590,0
|
|
20230829,130300,230612670,4590,4590,4590,4590,0
|
|
20230829,130200,230612670,4590,4585,4590,4585,56
|
|
20230829,130100,230355895,4585,4585,4585,4585,119
|
|
20230829,130000,229810280,4585,4585,4585,4585,100
|
|
20230829,125900,229351780,4585,4585,4585,4585,200
|
|
20230829,125800,228434780,4585,4585,4585,4585,0
|
|
20230829,125700,228434780,4585,4585,4585,4585,20
|
|
20230829,125600,228343080,4590,4590,4590,4590,10
|
|
20230829,125500,228297180,4590,4590,4590,4590,0
|
|
20230829,125400,228297180,4590,4590,4590,4590,0
|
|
20230829,125300,228297180,4590,4590,4590,4590,14
|
|
20230829,125200,228232920,4590,4590,4590,4590,14
|
|
20230829,125100,228168660,4590,4590,4590,4590,14
|
|
20230829,125000,228104400,4585,4585,4585,4585,212
|
|
20230829,124900,227132380,4590,4590,4590,4590,14
|
|
20230829,124800,227068120,4590,4590,4590,4590,0
|
|
20230829,124700,227068120,4590,4590,4590,4590,0
|
|
20230829,124600,227068120,4590,4590,4590,4590,0
|
|
20230829,124500,227068120,4590,4590,4590,4590,0
|
|
20230829,124400,227068120,4590,4590,4590,4590,0
|
|
20230829,124300,227068120,4590,4590,4590,4590,25
|
|
20230829,124200,226953370,4590,4590,4590,4590,0
|
|
20230829,124100,226953370,4590,4590,4590,4590,0
|
|
20230829,124000,226953370,4590,4590,4590,4590,129
|
|
20230829,123900,226361260,4590,4590,4590,4590,0
|
|
20230829,123800,226361260,4590,4590,4590,4590,0
|
|
20230829,123700,226361260,4590,4590,4590,4590,0
|
|
20230829,123600,226361260,4590,4590,4590,4590,15
|
|
20230829,123500,226292410,4590,4590,4590,4590,0
|
|
20230829,123400,226292410,4590,4590,4590,4590,0
|
|
20230829,123300,226292410,4590,4590,4590,4590,15
|
|
20230829,123200,226223560,4590,4590,4590,4590,15
|
|
20230829,123100,226154710,4590,4590,4590,4590,126
|
|
20230829,123000,225576370,4590,4590,4590,4590,0
|
|
20230829,122900,225576370,4590,4590,4590,4590,0
|
|
20230829,122800,225576370,4590,4590,4590,4590,0
|
|
20230829,122700,225576370,4590,4590,4590,4590,0
|
|
20230829,122600,225576370,4590,4590,4590,4590,0
|
|
20230829,122500,225576370,4590,4590,4590,4590,9
|
|
20230829,122400,225535060,4590,4590,4590,4590,429
|
|
20230829,122300,223565950,4595,4595,4595,4595,0
|
|
20230829,122200,223565950,4595,4595,4595,4595,0
|
|
20230829,122100,223565950,4595,4595,4595,4595,0
|
|
20230829,122000,223565950,4595,4595,4595,4595,9
|
|
20230829,121900,223524595,4595,4595,4595,4595,0
|
|
20230829,121800,223524595,4595,4600,4600,4595,177
|
|
20230829,121700,222711270,4600,4600,4600,4600,0
|
|
20230829,121600,222711270,4600,4600,4600,4600,105
|
|
20230829,121500,222228270,4595,4595,4595,4595,0
|
|
20230829,121400,222228270,4595,4595,4595,4595,0
|
|
20230829,121300,222228270,4595,4595,4595,4595,327
|
|
20230829,121200,220725705,4595,4595,4595,4595,0
|
|
20230829,121100,220725705,4595,4595,4595,4595,0
|
|
20230829,121000,220725705,4595,4595,4595,4595,0
|
|
20230829,120900,220725705,4595,4595,4595,4595,1
|
|
20230829,120800,220721110,4595,4595,4595,4595,2
|
|
20230829,120700,220711920,4595,4595,4595,4595,2
|
|
20230829,120600,220702730,4595,4595,4595,4595,2
|
|
20230829,120500,220693540,4595,4595,4595,4595,60
|
|
20230829,120400,220417840,4595,4595,4595,4595,130
|
|
20230829,120300,219820490,4595,4595,4595,4595,0
|
|
20230829,120200,219820490,4595,4595,4595,4595,0
|
|
20230829,120100,219820490,4595,4595,4595,4595,1
|
|
20230829,120000,219815895,4580,4580,4580,4580,0
|
|
20230829,115900,219815895,4580,4580,4580,4580,0
|
|
20230829,115800,219815895,4580,4580,4580,4580,0
|
|
20230829,115700,219815895,4580,4580,4580,4580,0
|
|
20230829,115600,219815895,4580,4580,4580,4580,0
|
|
20230829,115500,219815895,4580,4585,4585,4580,181
|
|
20230829,115400,218986130,4600,4600,4600,4600,0
|
|
20230829,115300,218986130,4600,4600,4600,4600,0
|
|
20230829,115200,218986130,4600,4600,4600,4600,0
|
|
20230829,115100,218986130,4600,4600,4600,4600,1512
|
|
20230829,115000,212030930,4600,4600,4605,4600,35
|
|
20230829,114900,211869905,4600,4605,4605,4600,218
|
|
20230829,114800,210866105,4595,4595,4595,4595,485
|
|
20230829,114700,208637530,4595,4585,4595,4585,16
|
|
20230829,114600,208564070,4590,4590,4590,4590,173
|
|
20230829,114500,207770000,4605,4605,4605,4605,0
|
|
20230829,114400,207770000,4605,4605,4605,4605,0
|
|
20230829,114300,207770000,4605,4605,4605,4605,0
|
|
20230829,114200,207770000,4605,4605,4605,4605,0
|
|
20230829,114100,207770000,4605,4605,4605,4605,5
|
|
20230829,114000,207746975,4605,4600,4605,4600,17
|
|
20230829,113900,207668765,4605,4605,4605,4605,400
|
|
20230829,113800,205826765,4605,4600,4605,4600,19
|
|
20230829,113700,205739355,4600,4600,4600,4600,0
|
|
20230829,113600,205739355,4600,4600,4600,4600,10
|
|
20230829,113500,205693355,4605,4605,4605,4605,0
|
|
20230829,113400,205693355,4605,4610,4610,4605,152
|
|
20230829,113300,204993370,4610,4580,4615,4580,3945
|
|
20230829,113200,186873925,4580,4580,4580,4580,100
|
|
20230829,113100,186415925,4575,4575,4575,4575,8
|
|
20230829,113000,186379325,4575,4575,4575,4575,15
|
|
20230829,112900,186310700,4575,4575,4575,4575,0
|
|
20230829,112800,186310700,4575,4575,4575,4575,0
|
|
20230829,112700,186310700,4575,4575,4575,4575,121
|
|
20230829,112600,185757125,4575,4575,4575,4575,20
|
|
20230829,112500,185665625,4580,4580,4580,4580,6
|
|
20230829,112400,185638145,4580,4580,4580,4580,3
|
|
20230829,112300,185624405,4580,4580,4580,4580,0
|
|
20230829,112200,185624405,4580,4580,4580,4580,5
|
|
20230829,112100,185601505,4575,4575,4575,4575,1
|
|
20230829,112000,185596930,4580,4580,4580,4580,60
|
|
20230829,111900,185322130,4580,4580,4580,4580,0
|
|
20230829,111800,185322130,4580,4580,4580,4580,210
|
|
20230829,111700,184360330,4580,4580,4580,4580,0
|
|
20230829,111600,184360330,4580,4580,4580,4580,0
|
|
20230829,111500,184360330,4580,4580,4580,4580,0
|
|
20230829,111400,184360330,4580,4580,4580,4580,0
|
|
20230829,111300,184360330,4580,4580,4580,4580,6
|
|
20230829,111200,184332850,4580,4580,4580,4580,0
|
|
20230829,111100,184332850,4580,4580,4580,4580,1
|
|
20230829,111000,184328270,4585,4585,4585,4585,2
|
|
20230829,110900,184319100,4580,4585,4585,4580,51
|
|
20230829,110800,184085415,4585,4585,4585,4585,10
|
|
20230829,110700,184039565,4585,4585,4585,4585,0
|
|
20230829,110600,184039565,4585,4565,4585,4565,1828
|
|
20230829,110500,175668870,4565,4565,4565,4565,0
|
|
20230829,110400,175668870,4565,4565,4565,4565,0
|
|
20230829,110300,175668870,4565,4565,4565,4565,0
|
|
20230829,110200,175668870,4565,4565,4565,4565,1
|
|
20230829,110100,175664305,4570,4570,4570,4570,7
|
|
20230829,110000,175632315,4570,4570,4570,4570,0
|
|
20230829,105900,175632315,4570,4570,4570,4570,0
|
|
20230829,105800,175632315,4570,4570,4570,4570,0
|
|
20230829,105700,175632315,4570,4570,4570,4570,1
|
|
20230829,105600,175627745,4570,4570,4570,4570,21
|
|
20230829,105500,175531775,4570,4570,4575,4570,112
|
|
20230829,105400,175019575,4565,4550,4565,4550,4299
|
|
20230829,105300,155440430,4550,4550,4550,4550,0
|
|
20230829,105200,155440430,4550,4550,4550,4550,2
|
|
20230829,105100,155431330,4545,4540,4545,4540,111
|
|
20230829,105000,154927295,4540,4545,4545,4540,8
|
|
20230829,104900,154890965,4550,4550,4550,4550,0
|
|
20230829,104800,154890965,4550,4550,4550,4550,0
|
|
20230829,104700,154890965,4550,4550,4550,4550,2
|
|
20230829,104600,154881865,4550,4550,4550,4550,0
|
|
20230829,104500,154881865,4550,4550,4550,4550,0
|
|
20230829,104400,154881865,4550,4550,4550,4550,3
|
|
20230829,104300,154868215,4550,4550,4550,4550,29
|
|
20230829,104200,154736265,4525,4525,4525,4525,0
|
|
20230829,104100,154736265,4525,4525,4525,4525,0
|
|
20230829,104000,154736265,4525,4545,4545,4525,34
|
|
20230829,103900,154582165,4550,4550,4550,4550,0
|
|
20230829,103800,154582165,4550,4550,4550,4550,0
|
|
20230829,103700,154582165,4550,4550,4550,4550,16
|
|
20230829,103600,154509365,4555,4555,4555,4555,0
|
|
20230829,103500,154509365,4555,4555,4555,4555,0
|
|
20230829,103400,154509365,4555,4555,4555,4555,0
|
|
20230829,103300,154509365,4555,4555,4555,4555,4
|
|
20230829,103200,154491145,4555,4555,4555,4555,220
|
|
20230829,103100,153489045,4555,4555,4555,4555,105
|
|
20230829,103000,153010770,4555,4555,4555,4555,47
|
|
20230829,102900,152796685,4560,4560,4560,4560,1
|
|
20230829,102800,152792125,4560,4560,4560,4560,0
|
|
20230829,102700,152792125,4560,4560,4560,4560,0
|
|
20230829,102600,152792125,4560,4555,4560,4555,4
|
|
20230829,102500,152773895,4560,4555,4560,4555,716
|
|
20230829,102400,149512400,4550,4550,4555,4550,517
|
|
20230829,102300,147160040,4550,4550,4550,4550,1
|
|
20230829,102200,147155490,4555,4555,4555,4555,21
|
|
20230829,102100,147059835,4555,4535,4555,4535,4665
|
|
20230829,102000,125875825,4530,4530,4530,4530,186
|
|
20230829,101900,125033245,4530,4530,4530,4530,70
|
|
20230829,101800,124716145,4530,4530,4530,4530,2
|
|
20230829,101700,124707085,4530,4530,4530,4530,4
|
|
20230829,101600,124688965,4530,4530,4530,4530,20
|
|
20230829,101500,124598365,4530,4530,4530,4530,0
|
|
20230829,101400,124598365,4530,4530,4530,4530,11
|
|
20230829,101300,124548535,4530,4530,4530,4530,0
|
|
20230829,101200,124548535,4530,4530,4530,4530,1
|
|
20230829,101100,124544005,4535,4535,4535,4535,4
|
|
20230829,101000,124525865,4535,4535,4535,4535,0
|
|
20230829,100900,124525865,4535,4535,4535,4535,0
|
|
20230829,100800,124525865,4535,4525,4535,4525,939
|
|
20230829,100700,120274675,4520,4520,4520,4520,0
|
|
20230829,100600,120274675,4520,4520,4520,4520,1
|
|
20230829,100500,120270155,4525,4525,4525,4525,0
|
|
20230829,100400,120270155,4525,4525,4525,4525,5
|
|
20230829,100300,120247530,4525,4525,4525,4525,2
|
|
20230829,100200,120238480,4525,4525,4525,4525,4
|
|
20230829,100100,120220380,4525,4525,4525,4525,20
|
|
20230829,100000,120129880,4525,4510,4525,4510,1222
|
|
20230829,095900,114615180,4510,4510,4510,4510,2
|
|
20230829,095800,114606160,4500,4500,4500,4500,39
|
|
20230829,095700,114430660,4500,4500,4500,4500,117
|
|
20230829,095600,113904160,4510,4510,4510,4510,20
|
|
20230829,095500,113813960,4515,4515,4515,4515,0
|
|
20230829,095400,113813960,4515,4515,4515,4515,0
|
|
20230829,095300,113813960,4515,4515,4515,4515,2
|
|
20230829,095200,113804930,4515,4515,4515,4515,0
|
|
20230829,095100,113804930,4515,4500,4515,4500,1539
|
|
20230829,095000,106875385,4500,4500,4500,4500,1
|
|
20230829,094900,106870885,4490,4490,4490,4490,0
|
|
20230829,094800,106870885,4490,4490,4490,4490,8
|
|
20230829,094700,106834965,4480,4480,4480,4480,41
|
|
20230829,094600,106651285,4480,4495,4495,4480,1725
|
|
20230829,094500,98921020,4500,4505,4505,4500,967
|
|
20230829,094400,94569435,4510,4510,4510,4510,12
|
|
20230829,094300,94515315,4515,4515,4515,4515,0
|
|
20230829,094200,94515315,4515,4515,4515,4515,0
|
|
20230829,094100,94515315,4515,4515,4515,4515,0
|
|
20230829,094000,94515315,4515,4515,4515,4515,0
|
|
20230829,093900,94515315,4515,4515,4515,4515,0
|
|
20230829,093800,94515315,4515,4515,4515,4515,65
|
|
20230829,093700,94221840,4520,4520,4520,4520,1
|
|
20230829,093600,94217320,4520,4520,4520,4520,11
|
|
20230829,093500,94167600,4520,4525,4525,4520,29
|
|
20230829,093400,94036440,4520,4520,4525,4520,36
|
|
20230829,093300,93873710,4525,4525,4525,4525,1
|
|
20230829,093200,93869185,4525,4525,4525,4525,1
|
|
20230829,093100,93864660,4525,4520,4525,4505,1159
|
|
20230829,093000,88637310,4525,4525,4525,4525,16
|
|
20230829,092900,88564910,4525,4525,4525,4525,3
|
|
20230829,092800,88551335,4525,4525,4525,4525,0
|
|
20230829,092700,88551335,4525,4525,4525,4525,0
|
|
20230829,092600,88551335,4525,4525,4525,4525,32
|
|
20230829,092500,88406535,4530,4535,4535,4530,18
|
|
20230829,092400,88324945,4535,4535,4535,4535,10
|
|
20230829,092300,88279595,4535,4535,4535,4535,0
|
|
20230829,092200,88279595,4535,4535,4535,4535,3
|
|
20230829,092100,88265990,4530,4530,4535,4525,9
|
|
20230829,092000,88225205,4535,4535,4535,4535,7
|
|
20230829,091900,88193460,4540,4540,4540,4540,12
|
|
20230829,091800,88138980,4540,4535,4545,4525,2063
|
|
20230829,091700,78789265,4535,4535,4535,4535,51
|
|
20230829,091600,78557980,4520,4525,4545,4520,5493
|
|
20230829,091500,53710205,4520,4520,4525,4520,79
|
|
20230829,091400,53352965,4520,4520,4520,4520,10
|
|
20230829,091300,53307765,4520,4520,4520,4505,1048
|
|
20230829,091200,48586335,4505,4520,4520,4505,2087
|
|
20230829,091100,39182835,4520,4490,4520,4490,557
|
|
20230829,091000,36676910,4485,4480,4485,4480,461
|
|
20230829,090900,34611380,4480,4480,4480,4480,7
|
|
20230829,090800,34580020,4480,4480,4480,4480,10
|
|
20230829,090700,34535220,4475,4475,4475,4475,1
|
|
20230829,090600,34530745,4480,4480,4480,4480,7
|
|
20230829,090500,34499385,4480,4480,4480,4480,3
|
|
20230829,090400,34485945,4475,4480,4480,4475,745
|
|
20230829,090300,31149075,4480,4460,4490,4460,282
|
|
20230829,090200,29888270,4455,4475,4475,4450,1537
|
|
20230829,090100,23027680,4475,4410,4475,4410,848
|
|
20230829,090000,19259605,4420,4375,4420,4375,4400
|