677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201400,234341775,3165,3165,3165,3165,5378
|
|
20230829,201300,234341775,3165,3165,3165,3165,0
|
|
20230829,201200,234341775,3165,3165,3165,3165,0
|
|
20230829,201100,234341775,3165,3165,3165,3165,0
|
|
20230829,201000,234341775,3165,3165,3165,3165,0
|
|
20230829,200900,234341775,3165,3165,3165,3165,0
|
|
20230829,200800,234341775,3165,3165,3165,3165,0
|
|
20230829,200700,234341775,3165,3165,3165,3165,0
|
|
20230829,200600,234341775,3165,3165,3165,3165,0
|
|
20230829,200500,234341775,3165,3165,3165,3165,0
|
|
20230829,200400,234341775,3165,3165,3165,3165,0
|
|
20230829,200300,234341775,3165,3165,3165,3165,0
|
|
20230829,200200,234341775,3165,3165,3165,3165,0
|
|
20230829,200100,234341775,3165,3165,3165,3165,0
|
|
20230829,200000,234341775,3165,3165,3165,3165,0
|
|
20230829,195900,234341775,3165,3165,3165,3165,0
|
|
20230829,195800,234341775,3165,3165,3165,3165,0
|
|
20230829,195700,234341775,3165,3165,3165,3165,0
|
|
20230829,195600,234341775,3165,3165,3165,3165,0
|
|
20230829,195500,234341775,3165,3165,3165,3165,0
|
|
20230829,195400,234341775,3165,3165,3165,3165,0
|
|
20230829,195300,234341775,3165,3165,3165,3165,0
|
|
20230829,195200,234341775,3165,3165,3165,3165,0
|
|
20230829,195100,234341775,3165,3165,3165,3165,0
|
|
20230829,195000,234341775,3165,3165,3165,3165,0
|
|
20230829,194900,234341775,3165,3165,3165,3165,0
|
|
20230829,194800,234341775,3165,3165,3165,3165,0
|
|
20230829,194700,234341775,3165,3165,3165,3165,0
|
|
20230829,194600,234341775,3165,3165,3165,3165,0
|
|
20230829,194500,234341775,3165,3165,3165,3165,0
|
|
20230829,194400,234341775,3165,3165,3165,3165,5378
|
|
20230829,194300,234341775,3165,3165,3165,3165,0
|
|
20230829,194200,234341775,3165,3165,3165,3165,0
|
|
20230829,194100,234341775,3165,3165,3165,3165,0
|
|
20230829,194000,234341775,3165,3165,3165,3165,0
|
|
20230829,193900,234341775,3165,3165,3165,3165,0
|
|
20230829,193800,234341775,3165,3165,3165,3165,0
|
|
20230829,193700,234341775,3165,3165,3165,3165,0
|
|
20230829,193600,234341775,3165,3165,3165,3165,0
|
|
20230829,193500,234341775,3165,3165,3165,3165,0
|
|
20230829,193400,234341775,3165,3165,3165,3165,0
|
|
20230829,193300,234341775,3165,3165,3165,3165,0
|
|
20230829,193200,234341775,3165,3165,3165,3165,0
|
|
20230829,193100,234341775,3165,3165,3165,3165,0
|
|
20230829,193000,234341775,3165,3165,3165,3165,0
|
|
20230829,192900,234341775,3165,3165,3165,3165,0
|
|
20230829,192800,234341775,3165,3165,3165,3165,0
|
|
20230829,192700,234341775,3165,3165,3165,3165,0
|
|
20230829,192600,234341775,3165,3165,3165,3165,0
|
|
20230829,192500,234341775,3165,3165,3165,3165,0
|
|
20230829,192400,234341775,3165,3165,3165,3165,0
|
|
20230829,192300,234341775,3165,3165,3165,3165,0
|
|
20230829,192200,234341775,3165,3165,3165,3165,0
|
|
20230829,192100,234341775,3165,3165,3165,3165,0
|
|
20230829,192000,234341775,3165,3165,3165,3165,0
|
|
20230829,191900,234341775,3165,3165,3165,3165,0
|
|
20230829,191800,234341775,3165,3165,3165,3165,0
|
|
20230829,191700,234341775,3165,3165,3165,3165,0
|
|
20230829,191600,234341775,3165,3165,3165,3165,0
|
|
20230829,191500,234341775,3165,3165,3165,3165,0
|
|
20230829,191400,234341775,3165,3165,3165,3165,5378
|
|
20230829,191300,234341775,3165,3165,3165,3165,0
|
|
20230829,191200,234341775,3165,3165,3165,3165,0
|
|
20230829,191100,234341775,3165,3165,3165,3165,0
|
|
20230829,191000,234341775,3165,3165,3165,3165,0
|
|
20230829,190900,234341775,3165,3165,3165,3165,0
|
|
20230829,190800,234341775,3165,3165,3165,3165,0
|
|
20230829,190700,234341775,3165,3165,3165,3165,0
|
|
20230829,190600,234341775,3165,3165,3165,3165,0
|
|
20230829,190500,234341775,3165,3165,3165,3165,0
|
|
20230829,190400,234341775,3165,3165,3165,3165,0
|
|
20230829,190300,234341775,3165,3165,3165,3165,0
|
|
20230829,190200,234341775,3165,3165,3165,3165,0
|
|
20230829,190100,234341775,3165,3165,3165,3165,0
|
|
20230829,190000,234341775,3165,3165,3165,3165,0
|
|
20230829,185900,234341775,3165,3165,3165,3165,0
|
|
20230829,185800,234341775,3165,3165,3165,3165,0
|
|
20230829,185700,234341775,3165,3165,3165,3165,0
|
|
20230829,185600,234341775,3165,3165,3165,3165,0
|
|
20230829,185500,234341775,3165,3165,3165,3165,0
|
|
20230829,185400,234341775,3165,3165,3165,3165,0
|
|
20230829,185300,234341775,3165,3165,3165,3165,0
|
|
20230829,185200,234341775,3165,3165,3165,3165,0
|
|
20230829,185100,234341775,3165,3165,3165,3165,0
|
|
20230829,185000,234341775,3165,3165,3165,3165,0
|
|
20230829,184900,234341775,3165,3165,3165,3165,0
|
|
20230829,184800,234341775,3165,3165,3165,3165,0
|
|
20230829,184700,234341775,3165,3165,3165,3165,0
|
|
20230829,184600,234341775,3165,3165,3165,3165,0
|
|
20230829,184500,234341775,3165,3165,3165,3165,0
|
|
20230829,184400,234341775,3165,3165,3165,3165,5378
|
|
20230829,184300,234341775,3165,3165,3165,3165,0
|
|
20230829,184200,234341775,3165,3165,3165,3165,0
|
|
20230829,184100,234341775,3165,3165,3165,3165,0
|
|
20230829,184000,234341775,3165,3165,3165,3165,0
|
|
20230829,183900,234341775,3165,3165,3165,3165,0
|
|
20230829,183800,234341775,3165,3165,3165,3165,0
|
|
20230829,183700,234341775,3165,3165,3165,3165,0
|
|
20230829,183600,234341775,3165,3165,3165,3165,0
|
|
20230829,183500,234341775,3165,3165,3165,3165,0
|
|
20230829,183400,234341775,3165,3165,3165,3165,0
|
|
20230829,183300,234341775,3165,3165,3165,3165,0
|
|
20230829,183200,234341775,3165,3165,3165,3165,0
|
|
20230829,183100,234341775,3165,3165,3165,3165,0
|
|
20230829,183000,234341775,3165,3165,3165,3165,0
|
|
20230829,182900,234341775,3165,3165,3165,3165,0
|
|
20230829,182800,234341775,3165,3165,3165,3165,0
|
|
20230829,182700,234341775,3165,3165,3165,3165,0
|
|
20230829,182600,234341775,3165,3165,3165,3165,0
|
|
20230829,182500,234341775,3165,3165,3165,3165,0
|
|
20230829,182400,234341775,3165,3165,3165,3165,0
|
|
20230829,182300,234341775,3165,3165,3165,3165,0
|
|
20230829,182200,234341775,3165,3165,3165,3165,0
|
|
20230829,182100,234341775,3165,3165,3165,3165,0
|
|
20230829,182000,234341775,3165,3165,3165,3165,0
|
|
20230829,181900,234341775,3165,3165,3165,3165,0
|
|
20230829,181800,234341775,3165,3165,3165,3165,0
|
|
20230829,181700,234341775,3165,3165,3165,3165,0
|
|
20230829,181600,234341775,3165,3165,3165,3165,0
|
|
20230829,181500,234341775,3165,3165,3165,3165,0
|
|
20230829,181400,234341775,3165,3165,3165,3165,5378
|
|
20230829,181300,234341775,3165,3165,3165,3165,0
|
|
20230829,181200,234341775,3165,3165,3165,3165,0
|
|
20230829,181100,234341775,3165,3165,3165,3165,0
|
|
20230829,181000,234341775,3165,3165,3165,3165,0
|
|
20230829,180900,234341775,3165,3165,3165,3165,0
|
|
20230829,180800,234341775,3165,3165,3165,3165,0
|
|
20230829,180700,234341775,3165,3165,3165,3165,0
|
|
20230829,180600,234341775,3165,3165,3165,3165,0
|
|
20230829,180500,234341775,3165,3165,3165,3165,0
|
|
20230829,180400,234341775,3165,3165,3165,3165,0
|
|
20230829,180300,234341775,3165,3165,3165,3165,0
|
|
20230829,180200,234341775,3165,3165,3165,3165,0
|
|
20230829,180100,234341775,3165,3165,3165,3165,0
|
|
20230829,180000,234341775,3165,3165,3165,3165,0
|
|
20230829,175900,234341775,3165,3165,3165,3165,0
|
|
20230829,175800,234341775,3165,3165,3165,3165,0
|
|
20230829,175700,234341775,3165,3165,3165,3165,0
|
|
20230829,175600,234341775,3165,3165,3165,3165,0
|
|
20230829,175500,234341775,3165,3165,3165,3165,0
|
|
20230829,175400,234341775,3165,3165,3165,3165,0
|
|
20230829,175300,234341775,3165,3165,3165,3165,0
|
|
20230829,175200,234341775,3165,3165,3165,3165,0
|
|
20230829,175100,234341775,3165,3165,3165,3165,0
|
|
20230829,175000,234341775,3165,3165,3165,3165,0
|
|
20230829,174900,234341775,3165,3165,3165,3165,0
|
|
20230829,174800,234341775,3165,3165,3165,3165,0
|
|
20230829,174700,234341775,3165,3165,3165,3165,0
|
|
20230829,174600,234341775,3165,3165,3165,3165,0
|
|
20230829,174500,234341775,3165,3165,3165,3165,0
|
|
20230829,174400,234341775,3165,3165,3165,3165,5378
|
|
20230829,174300,234341775,3165,3165,3165,3165,0
|
|
20230829,174200,234341775,3165,3165,3165,3165,0
|
|
20230829,174100,234341775,3165,3165,3165,3165,0
|
|
20230829,174000,234341775,3165,3165,3165,3165,0
|
|
20230829,173900,234341775,3165,3165,3165,3165,0
|
|
20230829,173800,234341775,3165,3165,3165,3165,0
|
|
20230829,173700,234341775,3165,3165,3165,3165,0
|
|
20230829,173600,234341775,3165,3165,3165,3165,0
|
|
20230829,173500,234341775,3165,3165,3165,3165,0
|
|
20230829,173400,234341775,3165,3165,3165,3165,0
|
|
20230829,173300,234341775,3165,3165,3165,3165,0
|
|
20230829,173200,234341775,3165,3165,3165,3165,0
|
|
20230829,173100,234341775,3165,3165,3165,3165,0
|
|
20230829,173000,234341775,3165,3165,3165,3165,0
|
|
20230829,172900,234341775,3165,3165,3165,3165,0
|
|
20230829,172800,234341775,3165,3165,3165,3165,0
|
|
20230829,172700,234341775,3165,3165,3165,3165,0
|
|
20230829,172600,234341775,3165,3165,3165,3165,0
|
|
20230829,172500,234341775,3165,3165,3165,3165,0
|
|
20230829,172400,234341775,3165,3165,3165,3165,0
|
|
20230829,172300,234341775,3165,3165,3165,3165,0
|
|
20230829,172200,234341775,3165,3165,3165,3165,0
|
|
20230829,172100,234341775,3165,3165,3165,3165,0
|
|
20230829,172000,234341775,3165,3165,3165,3165,0
|
|
20230829,171900,234341775,3165,3165,3165,3165,0
|
|
20230829,171800,234341775,3165,3165,3165,3165,0
|
|
20230829,171700,234341775,3165,3165,3165,3165,0
|
|
20230829,171600,234341775,3165,3165,3165,3165,0
|
|
20230829,171500,234341775,3165,3165,3165,3165,0
|
|
20230829,171400,234341775,3165,3165,3165,3165,5378
|
|
20230829,171300,234341775,3165,3165,3165,3165,0
|
|
20230829,171200,234341775,3165,3165,3165,3165,0
|
|
20230829,171100,234341775,3165,3165,3165,3165,0
|
|
20230829,171000,234341775,3165,3165,3165,3165,0
|
|
20230829,170900,234341775,3165,3165,3165,3165,0
|
|
20230829,170800,234341775,3165,3165,3165,3165,0
|
|
20230829,170700,234341775,3165,3165,3165,3165,0
|
|
20230829,170600,234341775,3165,3165,3165,3165,0
|
|
20230829,170500,234341775,3165,3165,3165,3165,0
|
|
20230829,170400,234341775,3165,3165,3165,3165,0
|
|
20230829,170300,234341775,3165,3165,3165,3165,0
|
|
20230829,170200,234341775,3165,3165,3165,3165,0
|
|
20230829,170100,234341775,3165,3165,3165,3165,0
|
|
20230829,170000,234341775,3165,3165,3165,3165,0
|
|
20230829,165900,234341775,3165,3165,3165,3165,0
|
|
20230829,165800,234341775,3165,3165,3165,3165,0
|
|
20230829,165700,234341775,3165,3165,3165,3165,0
|
|
20230829,165600,234341775,3165,3165,3165,3165,0
|
|
20230829,165500,234341775,3165,3165,3165,3165,0
|
|
20230829,165400,234341775,3165,3165,3165,3165,0
|
|
20230829,165300,234341775,3165,3165,3165,3165,0
|
|
20230829,165200,234341775,3165,3165,3165,3165,0
|
|
20230829,165100,234341775,3165,3165,3165,3165,0
|
|
20230829,165000,234341775,3165,3165,3165,3165,0
|
|
20230829,164900,234341775,3165,3165,3165,3165,0
|
|
20230829,164800,234341775,3165,3165,3165,3165,0
|
|
20230829,164700,234341775,3165,3165,3165,3165,0
|
|
20230829,164600,234341775,3165,3165,3165,3165,0
|
|
20230829,164500,234341775,3165,3165,3165,3165,0
|
|
20230829,164400,234341775,3165,3165,3165,3165,5378
|
|
20230829,164300,234341775,3165,3165,3165,3165,0
|
|
20230829,164200,234341775,3165,3165,3165,3165,0
|
|
20230829,164100,234341775,3165,3165,3165,3165,0
|
|
20230829,164000,234341775,3165,3165,3165,3165,0
|
|
20230829,163900,234341775,3165,3165,3165,3165,0
|
|
20230829,163800,234341775,3165,3165,3165,3165,0
|
|
20230829,163700,234341775,3165,3165,3165,3165,0
|
|
20230829,163600,234341775,3165,3165,3165,3165,0
|
|
20230829,163500,234341775,3165,3165,3165,3165,0
|
|
20230829,163400,234341775,3165,3165,3165,3165,0
|
|
20230829,163300,234341775,3165,3165,3165,3165,0
|
|
20230829,163200,234341775,3165,3165,3165,3165,0
|
|
20230829,163100,234341775,3165,3165,3165,3165,0
|
|
20230829,163000,234341775,3165,3165,3165,3165,0
|
|
20230829,162900,234341775,3165,3165,3165,3165,0
|
|
20230829,162800,234341775,3165,3165,3165,3165,0
|
|
20230829,162700,234341775,3165,3165,3165,3165,0
|
|
20230829,162600,234341775,3165,3165,3165,3165,0
|
|
20230829,162500,234341775,3165,3165,3165,3165,0
|
|
20230829,162400,234341775,3165,3165,3165,3165,0
|
|
20230829,162300,234341775,3165,3165,3165,3165,0
|
|
20230829,162200,234341775,3165,3165,3165,3165,0
|
|
20230829,162100,234341775,3165,3165,3165,3165,0
|
|
20230829,162000,234341775,3165,3165,3165,3165,0
|
|
20230829,161900,234341775,3165,3165,3165,3165,0
|
|
20230829,161800,234341775,3165,3165,3165,3165,0
|
|
20230829,161700,234341775,3165,3165,3165,3165,0
|
|
20230829,161600,234341775,3165,3165,3165,3165,0
|
|
20230829,161500,234341775,3165,3165,3165,3165,0
|
|
20230829,161400,234341775,3165,3165,3165,3165,5378
|
|
20230829,161300,234341775,3165,3165,3165,3165,0
|
|
20230829,161200,234341775,3165,3165,3165,3165,0
|
|
20230829,161100,234341775,3165,3165,3165,3165,0
|
|
20230829,161000,234341775,3165,3165,3165,3165,0
|
|
20230829,160900,234341775,3165,3165,3165,3165,0
|
|
20230829,160800,234341775,3165,3165,3165,3165,0
|
|
20230829,160700,234341775,3165,3165,3165,3165,0
|
|
20230829,160600,234341775,3165,3165,3165,3165,0
|
|
20230829,160500,234341775,3165,3165,3165,3165,0
|
|
20230829,160400,234341775,3165,3165,3165,3165,0
|
|
20230829,160300,234341775,3165,3165,3165,3165,0
|
|
20230829,160200,234341775,3165,3165,3165,3165,0
|
|
20230829,160100,234341775,3165,3165,3165,3165,0
|
|
20230829,160000,234341775,3165,3165,3165,3165,0
|
|
20230829,155900,234341775,3165,3165,3165,3165,0
|
|
20230829,155800,234341775,3165,3165,3165,3165,0
|
|
20230829,155700,234341775,3165,3165,3165,3165,0
|
|
20230829,155600,234341775,3165,3165,3165,3165,0
|
|
20230829,155500,234341775,3165,3165,3165,3165,0
|
|
20230829,155400,234341775,3165,3165,3165,3165,0
|
|
20230829,155300,234341775,3165,3165,3165,3165,0
|
|
20230829,155200,234341775,3165,3165,3165,3165,0
|
|
20230829,155100,234341775,3165,3165,3165,3165,0
|
|
20230829,155000,234341775,3165,3165,3165,3165,0
|
|
20230829,154900,234341775,3165,3165,3165,3165,0
|
|
20230829,154800,234341775,3165,3165,3165,3165,0
|
|
20230829,154700,234341775,3165,3165,3165,3165,0
|
|
20230829,154600,234341775,3165,3165,3165,3165,0
|
|
20230829,154500,234341775,3165,3165,3165,3165,0
|
|
20230829,154400,234341775,3165,3165,3165,3165,5378
|
|
20230829,154300,234341775,3165,3165,3165,3165,0
|
|
20230829,154200,234341775,3165,3165,3165,3165,0
|
|
20230829,154100,234341775,3165,3165,3165,3165,0
|
|
20230829,154000,234341775,3165,3165,3165,3165,0
|
|
20230829,153900,234341775,3165,3165,3165,3165,0
|
|
20230829,153800,234341775,3165,3165,3165,3165,0
|
|
20230829,153700,234341775,3165,3165,3165,3165,0
|
|
20230829,153600,234341775,3165,3165,3165,3165,0
|
|
20230829,153500,234341775,3165,3165,3165,3165,0
|
|
20230829,153400,234341775,3165,3165,3165,3165,0
|
|
20230829,153300,234341775,3165,3165,3165,3165,0
|
|
20230829,153200,234341775,3165,3165,3165,3165,0
|
|
20230829,153100,234341775,3165,3165,3165,3165,0
|
|
20230829,153000,234341775,3165,3165,3165,3165,5378
|
|
20230829,152900,217320405,3170,3170,3170,3170,0
|
|
20230829,152800,217320405,3170,3170,3170,3170,0
|
|
20230829,152700,217320405,3170,3170,3170,3170,0
|
|
20230829,152600,217320405,3170,3170,3170,3170,0
|
|
20230829,152500,217320405,3170,3170,3170,3170,0
|
|
20230829,152400,217320405,3170,3170,3170,3170,0
|
|
20230829,152300,217320405,3170,3170,3170,3170,0
|
|
20230829,152200,217320405,3170,3170,3170,3170,0
|
|
20230829,152100,217320405,3170,3170,3170,3170,0
|
|
20230829,152000,217320405,3170,3170,3170,3170,0
|
|
20230829,151900,217320405,3170,3175,3175,3170,229
|
|
20230829,151800,216593890,3175,3170,3175,3170,865
|
|
20230829,151700,213851530,3170,3170,3170,3170,18
|
|
20230829,151600,213794470,3170,3170,3170,3170,0
|
|
20230829,151500,213794470,3170,3170,3170,3170,17
|
|
20230829,151400,213740580,3170,3170,3170,3170,18
|
|
20230829,151300,213683520,3170,3170,3170,3170,0
|
|
20230829,151200,213683520,3170,3170,3170,3170,215
|
|
20230829,151100,213001970,3170,3170,3170,3170,0
|
|
20230829,151000,213001970,3170,3170,3170,3170,37
|
|
20230829,150900,212884680,3170,3170,3170,3170,17
|
|
20230829,150800,212830790,3170,3170,3170,3170,0
|
|
20230829,150700,212830790,3170,3165,3170,3165,23
|
|
20230829,150600,212757905,3170,3170,3170,3170,0
|
|
20230829,150500,212757905,3170,3170,3170,3170,31
|
|
20230829,150400,212659635,3170,3170,3170,3170,17
|
|
20230829,150300,212605745,3165,3165,3165,3165,0
|
|
20230829,150200,212605745,3165,3165,3165,3165,3
|
|
20230829,150100,212596250,3165,3165,3165,3165,17
|
|
20230829,150000,212542445,3160,3160,3160,3160,866
|
|
20230829,145900,209805885,3165,3165,3165,3165,334
|
|
20230829,145800,208748775,3170,3170,3170,3170,0
|
|
20230829,145700,208748775,3170,3170,3170,3170,18
|
|
20230829,145600,208691715,3165,3160,3165,3160,854
|
|
20230829,145500,205992820,3165,3165,3165,3165,0
|
|
20230829,145400,205992820,3165,3165,3165,3165,17
|
|
20230829,145300,205939015,3165,3165,3165,3165,0
|
|
20230829,145200,205939015,3165,3160,3165,3160,183
|
|
20230829,145100,205360650,3170,3165,3170,3165,33
|
|
20230829,145000,205256120,3165,3165,3165,3165,214
|
|
20230829,144900,204578810,3170,3170,3170,3170,18
|
|
20230829,144800,204521750,3170,3170,3170,3170,21
|
|
20230829,144700,204455180,3165,3165,3165,3165,0
|
|
20230829,144600,204455180,3165,3170,3170,3165,866
|
|
20230829,144500,201714200,3170,3170,3170,3170,0
|
|
20230829,144400,201714200,3170,3170,3170,3170,17
|
|
20230829,144300,201660310,3170,3170,3170,3170,17
|
|
20230829,144200,201606420,3170,3170,3170,3170,0
|
|
20230829,144100,201606420,3170,3170,3170,3170,205
|
|
20230829,144000,200956570,3170,3170,3170,3170,94
|
|
20230829,143900,200658590,3170,3170,3170,3170,17
|
|
20230829,143800,200604700,3170,3170,3170,3170,29
|
|
20230829,143700,200512770,3165,3170,3170,3165,355
|
|
20230829,143600,199387470,3170,3170,3170,3170,317
|
|
20230829,143500,198382580,3170,3170,3170,3170,0
|
|
20230829,143400,198382580,3170,3170,3170,3170,17
|
|
20230829,143300,198328690,3170,3170,3170,3170,17
|
|
20230829,143200,198274800,3170,3170,3170,3170,0
|
|
20230829,143100,198274800,3170,3165,3170,3165,94
|
|
20230829,143000,197977200,3165,3165,3165,3165,41
|
|
20230829,142900,197847435,3165,3165,3165,3165,12
|
|
20230829,142800,197809455,3165,3165,3165,3165,51
|
|
20230829,142700,197648040,3160,3165,3165,3160,532
|
|
20230829,142600,195965640,3170,3170,3170,3170,17
|
|
20230829,142500,195911750,3170,3170,3170,3170,17
|
|
20230829,142400,195857860,3170,3170,3170,3170,2
|
|
20230829,142300,195851520,3170,3170,3170,3170,18
|
|
20230829,142200,195794460,3170,3170,3170,3170,0
|
|
20230829,142100,195794460,3170,3170,3170,3170,17
|
|
20230829,142000,195740570,3170,3170,3170,3170,17
|
|
20230829,141900,195686680,3170,3170,3170,3170,0
|
|
20230829,141800,195686680,3170,3170,3170,3170,17
|
|
20230829,141700,195632790,3170,3170,3170,3170,17
|
|
20230829,141600,195578900,3170,3170,3170,3170,200
|
|
20230829,141500,194944900,3170,3170,3170,3170,19
|
|
20230829,141400,194884670,3170,3170,3170,3170,0
|
|
20230829,141300,194884670,3170,3170,3170,3170,18
|
|
20230829,141200,194827610,3170,3170,3170,3170,17
|
|
20230829,141100,194773720,3170,3165,3170,3160,601
|
|
20230829,141000,192872000,3170,3170,3170,3170,17
|
|
20230829,140900,192818110,3170,3170,3170,3170,10
|
|
20230829,140800,192786410,3180,3180,3180,3180,17
|
|
20230829,140700,192732350,3180,3180,3180,3180,17
|
|
20230829,140600,192678290,3180,3180,3180,3180,0
|
|
20230829,140500,192678290,3180,3180,3180,3180,18
|
|
20230829,140400,192621050,3180,3180,3180,3180,0
|
|
20230829,140300,192621050,3180,3180,3180,3180,17
|
|
20230829,140200,192566990,3180,3180,3180,3180,17
|
|
20230829,140100,192512930,3180,3180,3180,3180,0
|
|
20230829,140000,192512930,3180,3180,3180,3180,17
|
|
20230829,135900,192458870,3180,3180,3180,3180,18
|
|
20230829,135800,192401630,3160,3165,3165,3160,44
|
|
20230829,135700,192262390,3180,3165,3180,3165,117
|
|
20230829,135600,191891830,3165,3165,3165,3165,9
|
|
20230829,135500,191863345,3180,3180,3180,3180,18
|
|
20230829,135400,191806105,3165,3180,3180,3165,197
|
|
20230829,135300,191182345,3180,3180,3180,3180,0
|
|
20230829,135200,191182345,3180,3180,3180,3180,17
|
|
20230829,135100,191128285,3180,3180,3180,3180,10
|
|
20230829,135000,191096485,3180,3180,3180,3180,17
|
|
20230829,134900,191042425,3180,3180,3180,3180,17
|
|
20230829,134800,190988365,3180,3180,3180,3180,0
|
|
20230829,134700,190988365,3180,3180,3180,3180,17
|
|
20230829,134600,190934305,3180,3180,3180,3180,18
|
|
20230829,134500,190877065,3180,3180,3180,3180,0
|
|
20230829,134400,190877065,3180,3175,3180,3165,374
|
|
20230829,134300,189690680,3175,3175,3175,3175,0
|
|
20230829,134200,189690680,3175,3180,3180,3175,217
|
|
20230829,134100,189001620,3180,3175,3180,3175,12
|
|
20230829,134000,188963515,3175,3175,3175,3175,200
|
|
20230829,133900,188328515,3180,3175,3180,3175,111
|
|
20230829,133800,187976025,3175,3175,3175,3175,0
|
|
20230829,133700,187976025,3175,3165,3175,3165,639
|
|
20230829,133600,185951935,3170,3175,3175,3170,46
|
|
20230829,133500,185806030,3170,3170,3170,3170,31
|
|
20230829,133400,185707760,3180,3175,3180,3175,307
|
|
20230829,133300,184733010,3180,3180,3180,3180,17
|
|
20230829,133200,184678950,3180,3180,3180,3180,0
|
|
20230829,133100,184678950,3180,3180,3180,3180,17
|
|
20230829,133000,184624890,3180,3180,3180,3180,0
|
|
20230829,132900,184624890,3180,3180,3180,3180,17
|
|
20230829,132800,184570830,3170,3180,3180,3170,68
|
|
20230829,132700,184355090,3180,3180,3180,3180,0
|
|
20230829,132600,184355090,3180,3180,3180,3180,19
|
|
20230829,132500,184294670,3180,3180,3180,3180,120
|
|
20230829,132400,183913070,3180,3180,3180,3180,18
|
|
20230829,132300,183855830,3175,3175,3180,3175,32
|
|
20230829,132200,183754145,3180,3180,3180,3180,0
|
|
20230829,132100,183754145,3180,3180,3180,3180,17
|
|
20230829,132000,183700085,3180,3180,3180,3180,317
|
|
20230829,131900,182692025,3180,3170,3180,3170,53
|
|
20230829,131800,182523505,3175,3180,3180,3175,26
|
|
20230829,131700,182440870,3175,3175,3175,3175,0
|
|
20230829,131600,182440870,3175,3175,3175,3175,10
|
|
20230829,131500,182409120,3170,3180,3180,3170,21
|
|
20230829,131400,182342365,3180,3180,3180,3180,0
|
|
20230829,131300,182342365,3180,3180,3180,3180,17
|
|
20230829,131200,182288305,3180,3180,3180,3180,1
|
|
20230829,131100,182285125,3180,3180,3180,3180,17
|
|
20230829,131000,182231065,3180,3180,3180,3180,2051
|
|
20230829,130900,175708885,3165,3170,3180,3165,10251
|
|
20230829,130800,143172215,3170,3170,3170,3170,17
|
|
20230829,130700,143118325,3170,3170,3170,3170,0
|
|
20230829,130600,143118325,3170,3170,3170,3170,1020
|
|
20230829,130500,139884925,3170,3170,3170,3170,17
|
|
20230829,130400,139831035,3170,3165,3170,3165,24
|
|
20230829,130300,139755070,3170,3170,3170,3170,22
|
|
20230829,130200,139685330,3170,3170,3170,3170,36
|
|
20230829,130100,139571210,3170,3170,3170,3170,0
|
|
20230829,130000,139571210,3170,3170,3170,3170,372
|
|
20230829,125900,138391970,3170,3170,3170,3170,0
|
|
20230829,125800,138391970,3170,3170,3170,3170,17
|
|
20230829,125700,138338080,3170,3160,3170,3160,3270
|
|
20230829,125600,128004870,3155,3155,3155,3155,2
|
|
20230829,125500,127998560,3155,3160,3160,3155,26
|
|
20230829,125400,127916405,3160,3160,3160,3160,0
|
|
20230829,125300,127916405,3160,3160,3160,3160,25
|
|
20230829,125200,127837405,3160,3160,3160,3160,18
|
|
20230829,125100,127780525,3160,3160,3160,3160,8
|
|
20230829,125000,127755245,3160,3160,3160,3160,17
|
|
20230829,124900,127701525,3160,3155,3160,3155,33
|
|
20230829,124800,127597370,3160,3160,3160,3155,828
|
|
20230829,124700,124984910,3160,3160,3160,3160,17
|
|
20230829,124600,124931190,3160,3160,3160,3160,8
|
|
20230829,124500,124905910,3160,3160,3160,3160,17
|
|
20230829,124400,124852190,3160,3160,3160,3155,34
|
|
20230829,124300,124744760,3160,3160,3160,3160,5
|
|
20230829,124200,124728960,3160,3160,3160,3160,25
|
|
20230829,124100,124649960,3160,3160,3160,3160,0
|
|
20230829,124000,124649960,3160,3160,3160,3160,25
|
|
20230829,123900,124570960,3160,3160,3160,3160,25
|
|
20230829,123800,124491960,3155,3155,3155,3155,353
|
|
20230829,123700,123378245,3155,3160,3160,3155,525
|
|
20230829,123600,121721745,3160,3160,3160,3160,0
|
|
20230829,123500,121721745,3160,3160,3160,3160,24
|
|
20230829,123400,121645905,3160,3160,3160,3160,18
|
|
20230829,123300,121589025,3155,3160,3160,3155,508
|
|
20230829,123200,119986245,3160,3160,3160,3160,17
|
|
20230829,123100,119932525,3160,3155,3160,3155,602
|
|
20230829,123000,118033175,3155,3155,3155,3155,8
|
|
20230829,122900,118007935,3155,3155,3155,3155,21
|
|
20230829,122800,117941680,3155,3155,3155,3155,25
|
|
20230829,122700,117862805,3155,3155,3155,3155,9
|
|
20230829,122600,117834410,3155,3155,3155,3155,25
|
|
20230829,122500,117755535,3155,3155,3155,3155,0
|
|
20230829,122400,117755535,3155,3150,3155,3150,35
|
|
20230829,122300,117645160,3150,3150,3155,3150,575
|
|
20230829,122200,115833825,3155,3155,3155,3155,7
|
|
20230829,122100,115811740,3155,3155,3155,3155,27
|
|
20230829,122000,115726555,3150,3150,3150,3150,0
|
|
20230829,121900,115726555,3150,3155,3155,3150,12
|
|
20230829,121800,115688715,3150,3150,3150,3150,10
|
|
20230829,121700,115657215,3155,3155,3155,3155,8
|
|
20230829,121600,115631975,3155,3155,3155,3155,0
|
|
20230829,121500,115631975,3155,3155,3155,3155,8
|
|
20230829,121400,115606735,3140,3150,3150,3140,5000
|
|
20230829,121300,99904845,3160,3150,3160,3145,921
|
|
20230829,121200,97004755,3150,3160,3160,3150,38
|
|
20230829,121100,96884985,3160,3160,3160,3160,0
|
|
20230829,121000,96884985,3160,3160,3160,3160,8
|
|
20230829,120900,96859705,3160,3160,3160,3160,0
|
|
20230829,120800,96859705,3160,3160,3160,3160,8
|
|
20230829,120700,96834425,3150,3155,3155,3150,1999
|
|
20230829,120600,90534505,3160,3160,3160,3160,8
|
|
20230829,120500,90509225,3160,3160,3160,3160,0
|
|
20230829,120400,90509225,3160,3155,3160,3155,309
|
|
20230829,120300,89534285,3160,3160,3160,3160,0
|
|
20230829,120200,89534285,3160,3160,3160,3160,8
|
|
20230829,120100,89509005,3160,3160,3160,3160,8
|
|
20230829,120000,89483725,3160,3160,3160,3160,0
|
|
20230829,115900,89483725,3160,3160,3160,3160,7
|
|
20230829,115800,89461605,3160,3160,3160,3160,0
|
|
20230829,115700,89461605,3160,3160,3160,3160,508
|
|
20230829,115600,87856325,3160,3160,3160,3160,0
|
|
20230829,115500,87856325,3160,3160,3160,3160,8
|
|
20230829,115400,87831045,3160,3160,3160,3160,2
|
|
20230829,115300,87824725,3160,3160,3160,3160,12
|
|
20230829,115200,87786805,3160,3155,3160,3155,551
|
|
20230829,115100,86048110,3160,3160,3160,3160,0
|
|
20230829,115000,86048110,3160,3160,3160,3160,8
|
|
20230829,114900,86022830,3160,3160,3160,3160,1
|
|
20230829,114800,86019670,3160,3160,3160,3155,30
|
|
20230829,114700,85924875,3160,3165,3165,3160,102
|
|
20230829,114600,85602545,3170,3170,3170,3170,0
|
|
20230829,114500,85602545,3170,3170,3170,3170,0
|
|
20230829,114400,85602545,3170,3170,3170,3170,0
|
|
20230829,114300,85602545,3170,3170,3170,3170,0
|
|
20230829,114200,85602545,3170,3170,3170,3170,0
|
|
20230829,114100,85602545,3170,3170,3170,3170,1
|
|
20230829,114000,85599375,3160,3160,3160,3160,0
|
|
20230829,113900,85599375,3160,3160,3160,3160,0
|
|
20230829,113800,85599375,3160,3160,3160,3160,0
|
|
20230829,113700,85599375,3160,3160,3160,3160,0
|
|
20230829,113600,85599375,3160,3160,3160,3160,0
|
|
20230829,113500,85599375,3160,3160,3160,3160,0
|
|
20230829,113400,85599375,3160,3160,3160,3160,5
|
|
20230829,113300,85583575,3160,3170,3170,3160,11
|
|
20230829,113200,85548715,3170,3160,3170,3160,112
|
|
20230829,113100,85194785,3170,3170,3170,3170,0
|
|
20230829,113000,85194785,3170,3170,3170,3170,1
|
|
20230829,112900,85191615,3160,3160,3160,3160,17
|
|
20230829,112800,85137895,3165,3165,3165,3165,82
|
|
20230829,112700,84878365,3170,3170,3170,3170,0
|
|
20230829,112600,84878365,3170,3170,3170,3170,0
|
|
20230829,112500,84878365,3170,3170,3170,3170,0
|
|
20230829,112400,84878365,3170,3170,3170,3170,6
|
|
20230829,112300,84859345,3170,3170,3170,3170,0
|
|
20230829,112200,84859345,3170,3170,3170,3170,0
|
|
20230829,112100,84859345,3170,3170,3170,3170,0
|
|
20230829,112000,84859345,3170,3170,3170,3170,0
|
|
20230829,111900,84859345,3170,3170,3170,3170,0
|
|
20230829,111800,84859345,3170,3170,3170,3170,0
|
|
20230829,111700,84859345,3170,3170,3170,3170,0
|
|
20230829,111600,84859345,3170,3170,3170,3170,2
|
|
20230829,111500,84853005,3170,3170,3170,3170,533
|
|
20230829,111400,83163395,3170,3170,3170,3170,1
|
|
20230829,111300,83160225,3165,3165,3165,3165,259
|
|
20230829,111200,82340490,3165,3165,3165,3165,0
|
|
20230829,111100,82340490,3165,3165,3165,3165,0
|
|
20230829,111000,82340490,3165,3165,3165,3165,0
|
|
20230829,110900,82340490,3165,3165,3165,3165,1
|
|
20230829,110800,82337325,3160,3160,3160,3160,96
|
|
20230829,110700,82033965,3160,3160,3160,3160,8
|
|
20230829,110600,82008685,3160,3155,3160,3155,7
|
|
20230829,110500,81986595,3160,3160,3160,3160,8
|
|
20230829,110400,81961315,3160,3160,3160,3160,0
|
|
20230829,110300,81961315,3160,3160,3160,3160,173
|
|
20230829,110200,81414635,3160,3160,3160,3160,0
|
|
20230829,110100,81414635,3160,3160,3160,3160,0
|
|
20230829,110000,81414635,3160,3160,3160,3160,0
|
|
20230829,105900,81414635,3160,3160,3160,3160,0
|
|
20230829,105800,81414635,3160,3160,3160,3160,0
|
|
20230829,105700,81414635,3160,3160,3160,3160,110
|
|
20230829,105600,81067035,3160,3160,3160,3160,0
|
|
20230829,105500,81067035,3160,3160,3160,3160,20
|
|
20230829,105400,81003835,3170,3170,3170,3170,0
|
|
20230829,105300,81003835,3170,3170,3170,3170,0
|
|
20230829,105200,81003835,3170,3170,3170,3170,0
|
|
20230829,105100,81003835,3170,3170,3170,3170,0
|
|
20230829,105000,81003835,3170,3170,3170,3170,0
|
|
20230829,104900,81003835,3170,3170,3170,3170,0
|
|
20230829,104800,81003835,3170,3170,3170,3170,0
|
|
20230829,104700,81003835,3170,3170,3170,3170,1
|
|
20230829,104600,81000665,3160,3160,3160,3160,0
|
|
20230829,104500,81000665,3160,3160,3160,3160,0
|
|
20230829,104400,81000665,3160,3160,3160,3160,250
|
|
20230829,104300,80210665,3165,3165,3165,3165,0
|
|
20230829,104200,80210665,3165,3165,3165,3165,200
|
|
20230829,104100,79577665,3170,3170,3170,3170,0
|
|
20230829,104000,79577665,3170,3170,3170,3170,0
|
|
20230829,103900,79577665,3170,3170,3170,3170,0
|
|
20230829,103800,79577665,3170,3170,3170,3170,44
|
|
20230829,103700,79438185,3170,3170,3170,3170,0
|
|
20230829,103600,79438185,3170,3170,3170,3170,0
|
|
20230829,103500,79438185,3170,3170,3170,3170,0
|
|
20230829,103400,79438185,3170,3170,3170,3170,0
|
|
20230829,103300,79438185,3170,3170,3170,3170,0
|
|
20230829,103200,79438185,3170,3170,3170,3170,0
|
|
20230829,103100,79438185,3170,3170,3170,3170,0
|
|
20230829,103000,79438185,3170,3160,3170,3150,101
|
|
20230829,102900,79119350,3160,3160,3160,3160,7
|
|
20230829,102800,79097230,3170,3170,3170,3170,0
|
|
20230829,102700,79097230,3170,3170,3170,3170,0
|
|
20230829,102600,79097230,3170,3170,3170,3170,0
|
|
20230829,102500,79097230,3170,3170,3170,3170,0
|
|
20230829,102400,79097230,3170,3170,3170,3170,0
|
|
20230829,102300,79097230,3170,3165,3170,3165,298
|
|
20230829,102200,78154055,3165,3165,3165,3165,3
|
|
20230829,102100,78144560,3165,3165,3165,3165,1
|
|
20230829,102000,78141395,3160,3160,3160,3160,747
|
|
20230829,101900,75780875,3160,3160,3160,3160,8
|
|
20230829,101800,75755595,3160,3160,3160,3160,0
|
|
20230829,101700,75755595,3160,3160,3160,3160,100
|
|
20230829,101600,75439595,3165,3165,3165,3165,100
|
|
20230829,101500,75123095,3165,3165,3165,3165,420
|
|
20230829,101400,73793795,3165,3165,3165,3165,0
|
|
20230829,101300,73793795,3165,3165,3165,3165,3
|
|
20230829,101200,73784300,3165,3165,3165,3165,2
|
|
20230829,101100,73777970,3160,3160,3160,3160,324
|
|
20230829,101000,72754130,3160,3160,3160,3160,0
|
|
20230829,100900,72754130,3160,3160,3160,3160,7
|
|
20230829,100800,72732010,3160,3155,3160,3155,125
|
|
20230829,100700,72337510,3160,3155,3160,3155,940
|
|
20230829,100600,69368590,3155,3155,3155,3155,101
|
|
20230829,100500,69049935,3155,3155,3155,3155,9
|
|
20230829,100400,69021540,3155,3155,3155,3155,0
|
|
20230829,100300,69021540,3155,3155,3155,3155,8
|
|
20230829,100200,68996300,3155,3155,3155,3155,752
|
|
20230829,100100,66623740,3160,3160,3160,3160,0
|
|
20230829,100000,66623740,3160,3160,3160,3160,0
|
|
20230829,095900,66623740,3160,3160,3160,3160,0
|
|
20230829,095800,66623740,3160,3160,3160,3160,0
|
|
20230829,095700,66623740,3160,3160,3160,3160,18
|
|
20230829,095600,66566860,3165,3165,3165,3165,0
|
|
20230829,095500,66566860,3165,3165,3165,3165,0
|
|
20230829,095400,66566860,3165,3165,3165,3165,0
|
|
20230829,095300,66566860,3165,3165,3165,3165,1
|
|
20230829,095200,66563695,3150,3150,3150,3150,0
|
|
20230829,095100,66563695,3150,3165,3165,3150,2006
|
|
20230829,095000,60236880,3155,3160,3160,3155,2609
|
|
20230829,094900,52001440,3160,3160,3160,3160,10
|
|
20230829,094800,51969840,3165,3165,3165,3165,0
|
|
20230829,094700,51969840,3165,3165,3165,3165,0
|
|
20230829,094600,51969840,3165,3165,3165,3165,467
|
|
20230829,094500,50491785,3165,3165,3165,3165,200
|
|
20230829,094400,49858785,3165,3160,3165,3160,39
|
|
20230829,094300,49735540,3165,3165,3165,3165,0
|
|
20230829,094200,49735540,3165,3165,3165,3165,3
|
|
20230829,094100,49726045,3165,3165,3165,3165,589
|
|
20230829,094000,47861860,3170,3165,3170,3165,2
|
|
20230829,093900,47855525,3170,3170,3170,3170,351
|
|
20230829,093800,46742855,3170,3170,3170,3170,5
|
|
20230829,093700,46727005,3170,3170,3170,3170,0
|
|
20230829,093600,46727005,3170,3160,3170,3160,3
|
|
20230829,093500,46717515,3165,3165,3165,3165,116
|
|
20230829,093400,46350375,3165,3165,3165,3165,706
|
|
20230829,093300,44115885,3165,3165,3165,3165,0
|
|
20230829,093200,44115885,3165,3155,3165,3155,6
|
|
20230829,093100,44096925,3165,3165,3165,3165,5
|
|
20230829,093000,44081100,3165,3150,3165,3145,192
|
|
20230829,092900,43474570,3150,3155,3155,3150,1719
|
|
20230829,092800,38057915,3165,3165,3165,3165,667
|
|
20230829,092700,35946860,3170,3170,3170,3170,285
|
|
20230829,092600,35043410,3170,3170,3170,3170,0
|
|
20230829,092500,35043410,3170,3170,3170,3170,664
|
|
20230829,092400,32938530,3170,3170,3170,3170,110
|
|
20230829,092300,32589830,3170,3170,3170,3170,0
|
|
20230829,092200,32589830,3170,3170,3170,3170,300
|
|
20230829,092100,31638830,3175,3170,3175,3170,60
|
|
20230829,092000,31448500,3170,3170,3170,3170,43
|
|
20230829,091900,31312190,3170,3165,3170,3165,417
|
|
20230829,091800,29990485,3165,3165,3170,3165,1012
|
|
20230829,091700,26783330,3160,3150,3160,3150,238
|
|
20230829,091600,26031260,3150,3150,3150,3150,120
|
|
20230829,091500,25653260,3160,3160,3160,3160,10
|
|
20230829,091400,25621660,3160,3170,3170,3160,108
|
|
20230829,091300,25280275,3165,3165,3165,3165,39
|
|
20230829,091200,25156840,3170,3150,3170,3150,884
|
|
20230829,091100,22356785,3145,3145,3145,3145,100
|
|
20230829,091000,22042285,3145,3145,3145,3145,1
|
|
20230829,090900,22039140,3140,3140,3165,3140,1038
|
|
20230829,090800,18776075,3140,3140,3155,3135,956
|
|
20230829,090700,15767390,3140,3145,3145,3140,825
|
|
20230829,090600,13176290,3140,3145,3145,3140,2086
|
|
20230829,090500,6625800,3145,3145,3145,3145,103
|
|
20230829,090400,6301865,3145,3145,3145,3145,6
|
|
20230829,090300,6282995,3145,3145,3145,3145,0
|
|
20230829,090200,6282995,3145,3145,3145,3145,641
|
|
20230829,090100,4267050,3140,3175,3175,3140,357
|
|
20230829,090000,3144040,3140,3150,3175,3140,998
|