681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201800,250078665,4065,4065,4065,4065,985
|
|
20230829,201700,250078665,4065,4065,4065,4065,0
|
|
20230829,201600,250078665,4065,4065,4065,4065,0
|
|
20230829,201500,250078665,4065,4065,4065,4065,0
|
|
20230829,201400,250078665,4065,4065,4065,4065,0
|
|
20230829,201300,250078665,4065,4065,4065,4065,0
|
|
20230829,201200,250078665,4065,4065,4065,4065,0
|
|
20230829,201100,250078665,4065,4065,4065,4065,0
|
|
20230829,201000,250078665,4065,4065,4065,4065,0
|
|
20230829,200900,250078665,4065,4065,4065,4065,0
|
|
20230829,200800,250078665,4065,4065,4065,4065,0
|
|
20230829,200700,250078665,4065,4065,4065,4065,0
|
|
20230829,200600,250078665,4065,4065,4065,4065,0
|
|
20230829,200500,250078665,4065,4065,4065,4065,0
|
|
20230829,200400,250078665,4065,4065,4065,4065,0
|
|
20230829,200300,250078665,4065,4065,4065,4065,0
|
|
20230829,200200,250078665,4065,4065,4065,4065,0
|
|
20230829,200100,250078665,4065,4065,4065,4065,0
|
|
20230829,200000,250078665,4065,4065,4065,4065,0
|
|
20230829,195900,250078665,4065,4065,4065,4065,0
|
|
20230829,195800,250078665,4065,4065,4065,4065,0
|
|
20230829,195700,250078665,4065,4065,4065,4065,0
|
|
20230829,195600,250078665,4065,4065,4065,4065,0
|
|
20230829,195500,250078665,4065,4065,4065,4065,0
|
|
20230829,195400,250078665,4065,4065,4065,4065,0
|
|
20230829,195300,250078665,4065,4065,4065,4065,0
|
|
20230829,195200,250078665,4065,4065,4065,4065,0
|
|
20230829,195100,250078665,4065,4065,4065,4065,0
|
|
20230829,195000,250078665,4065,4065,4065,4065,0
|
|
20230829,194900,250078665,4065,4065,4065,4065,0
|
|
20230829,194800,250078665,4065,4065,4065,4065,985
|
|
20230829,194700,250078665,4065,4065,4065,4065,0
|
|
20230829,194600,250078665,4065,4065,4065,4065,0
|
|
20230829,194500,250078665,4065,4065,4065,4065,0
|
|
20230829,194400,250078665,4065,4065,4065,4065,0
|
|
20230829,194300,250078665,4065,4065,4065,4065,0
|
|
20230829,194200,250078665,4065,4065,4065,4065,0
|
|
20230829,194100,250078665,4065,4065,4065,4065,0
|
|
20230829,194000,250078665,4065,4065,4065,4065,0
|
|
20230829,193900,250078665,4065,4065,4065,4065,0
|
|
20230829,193800,250078665,4065,4065,4065,4065,0
|
|
20230829,193700,250078665,4065,4065,4065,4065,0
|
|
20230829,193600,250078665,4065,4065,4065,4065,0
|
|
20230829,193500,250078665,4065,4065,4065,4065,0
|
|
20230829,193400,250078665,4065,4065,4065,4065,0
|
|
20230829,193300,250078665,4065,4065,4065,4065,0
|
|
20230829,193200,250078665,4065,4065,4065,4065,0
|
|
20230829,193100,250078665,4065,4065,4065,4065,0
|
|
20230829,193000,250078665,4065,4065,4065,4065,0
|
|
20230829,192900,250078665,4065,4065,4065,4065,0
|
|
20230829,192800,250078665,4065,4065,4065,4065,0
|
|
20230829,192700,250078665,4065,4065,4065,4065,0
|
|
20230829,192600,250078665,4065,4065,4065,4065,0
|
|
20230829,192500,250078665,4065,4065,4065,4065,0
|
|
20230829,192400,250078665,4065,4065,4065,4065,0
|
|
20230829,192300,250078665,4065,4065,4065,4065,0
|
|
20230829,192200,250078665,4065,4065,4065,4065,0
|
|
20230829,192100,250078665,4065,4065,4065,4065,0
|
|
20230829,192000,250078665,4065,4065,4065,4065,0
|
|
20230829,191900,250078665,4065,4065,4065,4065,0
|
|
20230829,191800,250078665,4065,4065,4065,4065,985
|
|
20230829,191700,250078665,4065,4065,4065,4065,0
|
|
20230829,191600,250078665,4065,4065,4065,4065,0
|
|
20230829,191500,250078665,4065,4065,4065,4065,0
|
|
20230829,191400,250078665,4065,4065,4065,4065,0
|
|
20230829,191300,250078665,4065,4065,4065,4065,0
|
|
20230829,191200,250078665,4065,4065,4065,4065,0
|
|
20230829,191100,250078665,4065,4065,4065,4065,0
|
|
20230829,191000,250078665,4065,4065,4065,4065,0
|
|
20230829,190900,250078665,4065,4065,4065,4065,0
|
|
20230829,190800,250078665,4065,4065,4065,4065,0
|
|
20230829,190700,250078665,4065,4065,4065,4065,0
|
|
20230829,190600,250078665,4065,4065,4065,4065,0
|
|
20230829,190500,250078665,4065,4065,4065,4065,0
|
|
20230829,190400,250078665,4065,4065,4065,4065,0
|
|
20230829,190300,250078665,4065,4065,4065,4065,0
|
|
20230829,190200,250078665,4065,4065,4065,4065,0
|
|
20230829,190100,250078665,4065,4065,4065,4065,0
|
|
20230829,190000,250078665,4065,4065,4065,4065,0
|
|
20230829,185900,250078665,4065,4065,4065,4065,0
|
|
20230829,185800,250078665,4065,4065,4065,4065,0
|
|
20230829,185700,250078665,4065,4065,4065,4065,0
|
|
20230829,185600,250078665,4065,4065,4065,4065,0
|
|
20230829,185500,250078665,4065,4065,4065,4065,0
|
|
20230829,185400,250078665,4065,4065,4065,4065,0
|
|
20230829,185300,250078665,4065,4065,4065,4065,0
|
|
20230829,185200,250078665,4065,4065,4065,4065,0
|
|
20230829,185100,250078665,4065,4065,4065,4065,0
|
|
20230829,185000,250078665,4065,4065,4065,4065,0
|
|
20230829,184900,250078665,4065,4065,4065,4065,0
|
|
20230829,184800,250078665,4065,4065,4065,4065,985
|
|
20230829,184700,250078665,4065,4065,4065,4065,0
|
|
20230829,184600,250078665,4065,4065,4065,4065,0
|
|
20230829,184500,250078665,4065,4065,4065,4065,0
|
|
20230829,184400,250078665,4065,4065,4065,4065,0
|
|
20230829,184300,250078665,4065,4065,4065,4065,0
|
|
20230829,184200,250078665,4065,4065,4065,4065,0
|
|
20230829,184100,250078665,4065,4065,4065,4065,0
|
|
20230829,184000,250078665,4065,4065,4065,4065,0
|
|
20230829,183900,250078665,4065,4065,4065,4065,0
|
|
20230829,183800,250078665,4065,4065,4065,4065,0
|
|
20230829,183700,250078665,4065,4065,4065,4065,0
|
|
20230829,183600,250078665,4065,4065,4065,4065,0
|
|
20230829,183500,250078665,4065,4065,4065,4065,0
|
|
20230829,183400,250078665,4065,4065,4065,4065,0
|
|
20230829,183300,250078665,4065,4065,4065,4065,0
|
|
20230829,183200,250078665,4065,4065,4065,4065,0
|
|
20230829,183100,250078665,4065,4065,4065,4065,0
|
|
20230829,183000,250078665,4065,4065,4065,4065,0
|
|
20230829,182900,250078665,4065,4065,4065,4065,0
|
|
20230829,182800,250078665,4065,4065,4065,4065,0
|
|
20230829,182700,250078665,4065,4065,4065,4065,0
|
|
20230829,182600,250078665,4065,4065,4065,4065,0
|
|
20230829,182500,250078665,4065,4065,4065,4065,0
|
|
20230829,182400,250078665,4065,4065,4065,4065,0
|
|
20230829,182300,250078665,4065,4065,4065,4065,0
|
|
20230829,182200,250078665,4065,4065,4065,4065,0
|
|
20230829,182100,250078665,4065,4065,4065,4065,0
|
|
20230829,182000,250078665,4065,4065,4065,4065,0
|
|
20230829,181900,250078665,4065,4065,4065,4065,0
|
|
20230829,181800,250078665,4065,4065,4065,4065,985
|
|
20230829,181700,250078665,4065,4065,4065,4065,0
|
|
20230829,181600,250078665,4065,4065,4065,4065,0
|
|
20230829,181500,250078665,4065,4065,4065,4065,0
|
|
20230829,181400,250078665,4065,4065,4065,4065,0
|
|
20230829,181300,250078665,4065,4065,4065,4065,0
|
|
20230829,181200,250078665,4065,4065,4065,4065,0
|
|
20230829,181100,250078665,4065,4065,4065,4065,0
|
|
20230829,181000,250078665,4065,4065,4065,4065,0
|
|
20230829,180900,250078665,4065,4065,4065,4065,0
|
|
20230829,180800,250078665,4065,4065,4065,4065,0
|
|
20230829,180700,250078665,4065,4065,4065,4065,0
|
|
20230829,180600,250078665,4065,4065,4065,4065,0
|
|
20230829,180500,250078665,4065,4065,4065,4065,0
|
|
20230829,180400,250078665,4065,4065,4065,4065,0
|
|
20230829,180300,250078665,4065,4065,4065,4065,0
|
|
20230829,180200,250078665,4065,4065,4065,4065,0
|
|
20230829,180100,250078665,4065,4065,4065,4065,0
|
|
20230829,180000,250078665,4065,4065,4065,4065,0
|
|
20230829,175900,250078665,4065,4065,4065,4065,0
|
|
20230829,175800,250078665,4065,4065,4065,4065,0
|
|
20230829,175700,250078665,4065,4065,4065,4065,0
|
|
20230829,175600,250078665,4065,4065,4065,4065,0
|
|
20230829,175500,250078665,4065,4065,4065,4065,0
|
|
20230829,175400,250078665,4065,4065,4065,4065,0
|
|
20230829,175300,250078665,4065,4065,4065,4065,0
|
|
20230829,175200,250078665,4065,4065,4065,4065,0
|
|
20230829,175100,250078665,4065,4065,4065,4065,0
|
|
20230829,175000,250078665,4065,4065,4065,4065,0
|
|
20230829,174900,250078665,4065,4065,4065,4065,0
|
|
20230829,174800,250078665,4065,4065,4065,4065,985
|
|
20230829,174700,250078665,4065,4065,4065,4065,0
|
|
20230829,174600,250078665,4065,4065,4065,4065,0
|
|
20230829,174500,250078665,4065,4065,4065,4065,0
|
|
20230829,174400,250078665,4065,4065,4065,4065,0
|
|
20230829,174300,250078665,4065,4065,4065,4065,0
|
|
20230829,174200,250078665,4065,4065,4065,4065,0
|
|
20230829,174100,250078665,4065,4065,4065,4065,0
|
|
20230829,174000,250078665,4065,4065,4065,4065,0
|
|
20230829,173900,250078665,4065,4065,4065,4065,0
|
|
20230829,173800,250078665,4065,4065,4065,4065,0
|
|
20230829,173700,250078665,4065,4065,4065,4065,0
|
|
20230829,173600,250078665,4065,4065,4065,4065,0
|
|
20230829,173500,250078665,4065,4065,4065,4065,0
|
|
20230829,173400,250078665,4065,4065,4065,4065,0
|
|
20230829,173300,250078665,4065,4065,4065,4065,0
|
|
20230829,173200,250078665,4065,4065,4065,4065,0
|
|
20230829,173100,250078665,4065,4065,4065,4065,0
|
|
20230829,173000,250078665,4065,4065,4065,4065,0
|
|
20230829,172900,250078665,4065,4065,4065,4065,0
|
|
20230829,172800,250078665,4065,4065,4065,4065,0
|
|
20230829,172700,250078665,4065,4065,4065,4065,0
|
|
20230829,172600,250078665,4065,4065,4065,4065,0
|
|
20230829,172500,250078665,4065,4065,4065,4065,0
|
|
20230829,172400,250078665,4065,4065,4065,4065,0
|
|
20230829,172300,250078665,4065,4065,4065,4065,0
|
|
20230829,172200,250078665,4065,4065,4065,4065,0
|
|
20230829,172100,250078665,4065,4065,4065,4065,0
|
|
20230829,172000,250078665,4065,4065,4065,4065,0
|
|
20230829,171900,250078665,4065,4065,4065,4065,0
|
|
20230829,171800,250078665,4065,4065,4065,4065,985
|
|
20230829,171700,250078665,4065,4065,4065,4065,0
|
|
20230829,171600,250078665,4065,4065,4065,4065,0
|
|
20230829,171500,250078665,4065,4065,4065,4065,0
|
|
20230829,171400,250078665,4065,4065,4065,4065,0
|
|
20230829,171300,250078665,4065,4065,4065,4065,0
|
|
20230829,171200,250078665,4065,4065,4065,4065,0
|
|
20230829,171100,250078665,4065,4065,4065,4065,0
|
|
20230829,171000,250078665,4065,4065,4065,4065,0
|
|
20230829,170900,250078665,4065,4065,4065,4065,0
|
|
20230829,170800,250078665,4065,4065,4065,4065,0
|
|
20230829,170700,250078665,4065,4065,4065,4065,0
|
|
20230829,170600,250078665,4065,4065,4065,4065,0
|
|
20230829,170500,250078665,4065,4065,4065,4065,0
|
|
20230829,170400,250078665,4065,4065,4065,4065,0
|
|
20230829,170300,250078665,4065,4065,4065,4065,0
|
|
20230829,170200,250078665,4065,4065,4065,4065,0
|
|
20230829,170100,250078665,4065,4065,4065,4065,0
|
|
20230829,170000,250078665,4065,4065,4065,4065,0
|
|
20230829,165900,250078665,4065,4065,4065,4065,0
|
|
20230829,165800,250078665,4065,4065,4065,4065,0
|
|
20230829,165700,250078665,4065,4065,4065,4065,0
|
|
20230829,165600,250078665,4065,4065,4065,4065,0
|
|
20230829,165500,250078665,4065,4065,4065,4065,0
|
|
20230829,165400,250078665,4065,4065,4065,4065,0
|
|
20230829,165300,250078665,4065,4065,4065,4065,0
|
|
20230829,165200,250078665,4065,4065,4065,4065,0
|
|
20230829,165100,250078665,4065,4065,4065,4065,0
|
|
20230829,165000,250078665,4065,4065,4065,4065,0
|
|
20230829,164900,250078665,4065,4065,4065,4065,0
|
|
20230829,164800,250078665,4065,4065,4065,4065,985
|
|
20230829,164700,250078665,4065,4065,4065,4065,0
|
|
20230829,164600,250078665,4065,4065,4065,4065,0
|
|
20230829,164500,250078665,4065,4065,4065,4065,0
|
|
20230829,164400,250078665,4065,4065,4065,4065,0
|
|
20230829,164300,250078665,4065,4065,4065,4065,0
|
|
20230829,164200,250078665,4065,4065,4065,4065,0
|
|
20230829,164100,250078665,4065,4065,4065,4065,0
|
|
20230829,164000,250078665,4065,4065,4065,4065,0
|
|
20230829,163900,250078665,4065,4065,4065,4065,0
|
|
20230829,163800,250078665,4065,4065,4065,4065,0
|
|
20230829,163700,250078665,4065,4065,4065,4065,0
|
|
20230829,163600,250078665,4065,4065,4065,4065,0
|
|
20230829,163500,250078665,4065,4065,4065,4065,0
|
|
20230829,163400,250078665,4065,4065,4065,4065,0
|
|
20230829,163300,250078665,4065,4065,4065,4065,0
|
|
20230829,163200,250078665,4065,4065,4065,4065,0
|
|
20230829,163100,250078665,4065,4065,4065,4065,0
|
|
20230829,163000,250078665,4065,4065,4065,4065,0
|
|
20230829,162900,250078665,4065,4065,4065,4065,0
|
|
20230829,162800,250078665,4065,4065,4065,4065,0
|
|
20230829,162700,250078665,4065,4065,4065,4065,0
|
|
20230829,162600,250078665,4065,4065,4065,4065,0
|
|
20230829,162500,250078665,4065,4065,4065,4065,0
|
|
20230829,162400,250078665,4065,4065,4065,4065,0
|
|
20230829,162300,250078665,4065,4065,4065,4065,0
|
|
20230829,162200,250078665,4065,4065,4065,4065,0
|
|
20230829,162100,250078665,4065,4065,4065,4065,0
|
|
20230829,162000,250078665,4065,4065,4065,4065,0
|
|
20230829,161900,250078665,4065,4065,4065,4065,0
|
|
20230829,161800,250078665,4065,4065,4065,4065,985
|
|
20230829,161700,250078665,4065,4065,4065,4065,0
|
|
20230829,161600,250078665,4065,4065,4065,4065,0
|
|
20230829,161500,250078665,4065,4065,4065,4065,0
|
|
20230829,161400,250078665,4065,4065,4065,4065,0
|
|
20230829,161300,250078665,4065,4065,4065,4065,0
|
|
20230829,161200,250078665,4065,4065,4065,4065,0
|
|
20230829,161100,250078665,4065,4065,4065,4065,0
|
|
20230829,161000,250078665,4065,4065,4065,4065,0
|
|
20230829,160900,250078665,4065,4065,4065,4065,0
|
|
20230829,160800,250078665,4065,4065,4065,4065,0
|
|
20230829,160700,250078665,4065,4065,4065,4065,0
|
|
20230829,160600,250078665,4065,4065,4065,4065,0
|
|
20230829,160500,250078665,4065,4065,4065,4065,0
|
|
20230829,160400,250078665,4065,4065,4065,4065,0
|
|
20230829,160300,250078665,4065,4065,4065,4065,0
|
|
20230829,160200,250078665,4065,4065,4065,4065,0
|
|
20230829,160100,250078665,4065,4065,4065,4065,0
|
|
20230829,160000,250078665,4065,4065,4065,4065,0
|
|
20230829,155900,250078665,4065,4065,4065,4065,0
|
|
20230829,155800,250078665,4065,4065,4065,4065,0
|
|
20230829,155700,250078665,4065,4065,4065,4065,0
|
|
20230829,155600,250078665,4065,4065,4065,4065,0
|
|
20230829,155500,250078665,4065,4065,4065,4065,0
|
|
20230829,155400,250078665,4065,4065,4065,4065,0
|
|
20230829,155300,250078665,4065,4065,4065,4065,0
|
|
20230829,155200,250078665,4065,4065,4065,4065,0
|
|
20230829,155100,250078665,4065,4065,4065,4065,0
|
|
20230829,155000,250078665,4065,4065,4065,4065,0
|
|
20230829,154900,250078665,4065,4065,4065,4065,0
|
|
20230829,154800,250078665,4065,4065,4065,4065,985
|
|
20230829,154700,250078665,4065,4065,4065,4065,0
|
|
20230829,154600,250078665,4065,4065,4065,4065,0
|
|
20230829,154500,250078665,4065,4065,4065,4065,0
|
|
20230829,154400,250078665,4065,4065,4065,4065,0
|
|
20230829,154300,250078665,4065,4065,4065,4065,0
|
|
20230829,154200,250078665,4065,4065,4065,4065,0
|
|
20230829,154100,250078665,4065,4065,4065,4065,0
|
|
20230829,154000,250078665,4065,4065,4065,4065,0
|
|
20230829,153900,250078665,4065,4065,4065,4065,0
|
|
20230829,153800,250078665,4065,4065,4065,4065,0
|
|
20230829,153700,250078665,4065,4065,4065,4065,0
|
|
20230829,153600,250078665,4065,4065,4065,4065,0
|
|
20230829,153500,250078665,4065,4065,4065,4065,0
|
|
20230829,153400,250078665,4065,4065,4065,4065,0
|
|
20230829,153300,250078665,4065,4065,4065,4065,0
|
|
20230829,153200,250078665,4065,4065,4065,4065,0
|
|
20230829,153100,250078665,4065,4065,4065,4065,0
|
|
20230829,153000,250078665,4065,4065,4065,4065,985
|
|
20230829,152900,246074640,4060,4060,4060,4060,0
|
|
20230829,152800,246074640,4060,4060,4060,4060,0
|
|
20230829,152700,246074640,4060,4060,4060,4060,0
|
|
20230829,152600,246074640,4060,4060,4060,4060,0
|
|
20230829,152500,246074640,4060,4060,4060,4060,0
|
|
20230829,152400,246074640,4060,4060,4060,4060,0
|
|
20230829,152300,246074640,4060,4060,4060,4060,0
|
|
20230829,152200,246074640,4060,4060,4060,4060,0
|
|
20230829,152100,246074640,4060,4060,4060,4060,0
|
|
20230829,152000,246074640,4060,4060,4060,4060,0
|
|
20230829,151900,246074640,4060,4065,4065,4060,4
|
|
20230829,151800,246058390,4095,4095,4095,4095,0
|
|
20230829,151700,246058390,4095,4095,4095,4095,3
|
|
20230829,151600,246046105,4095,4060,4095,4060,100
|
|
20230829,151500,245637020,4035,4070,4070,4035,142
|
|
20230829,151400,245063210,4100,4100,4100,4100,0
|
|
20230829,151300,245063210,4100,4100,4100,4100,0
|
|
20230829,151200,245063210,4100,4100,4100,4100,0
|
|
20230829,151100,245063210,4100,4100,4100,4100,0
|
|
20230829,151000,245063210,4100,4100,4100,4100,176
|
|
20230829,150900,244341610,4100,4080,4100,4080,324
|
|
20230829,150800,243013320,4055,4055,4055,4055,312
|
|
20230829,150700,241748160,4050,4090,4090,4050,1221
|
|
20230829,150600,236763520,4090,4090,4090,4090,0
|
|
20230829,150500,236763520,4090,4090,4090,4090,0
|
|
20230829,150400,236763520,4090,4090,4090,4090,0
|
|
20230829,150300,236763520,4090,4090,4090,4090,0
|
|
20230829,150200,236763520,4090,4100,4100,4090,323
|
|
20230829,150100,235442420,4105,4105,4105,4105,0
|
|
20230829,150000,235442420,4105,4105,4105,4105,1
|
|
20230829,145900,235438315,4100,4100,4100,4100,250
|
|
20230829,145800,234413315,4115,4115,4115,4115,0
|
|
20230829,145700,234413315,4115,4115,4115,4115,0
|
|
20230829,145600,234413315,4115,4115,4115,4115,0
|
|
20230829,145500,234413315,4115,4115,4115,4115,0
|
|
20230829,145400,234413315,4115,4115,4115,4115,0
|
|
20230829,145300,234413315,4115,4115,4115,4115,0
|
|
20230829,145200,234413315,4115,4115,4115,4115,0
|
|
20230829,145100,234413315,4115,4115,4115,4115,0
|
|
20230829,145000,234413315,4115,4115,4115,4115,0
|
|
20230829,144900,234413315,4115,4115,4115,4115,0
|
|
20230829,144800,234413315,4115,4115,4115,4115,0
|
|
20230829,144700,234413315,4115,4115,4115,4115,0
|
|
20230829,144600,234413315,4115,4115,4115,4115,0
|
|
20230829,144500,234413315,4115,4115,4115,4115,0
|
|
20230829,144400,234413315,4115,4115,4115,4115,0
|
|
20230829,144300,234413315,4115,4115,4115,4115,0
|
|
20230829,144200,234413315,4115,4115,4115,4115,0
|
|
20230829,144100,234413315,4115,4115,4115,4115,0
|
|
20230829,144000,234413315,4115,4115,4115,4115,1
|
|
20230829,143900,234409200,4100,4100,4100,4100,0
|
|
20230829,143800,234409200,4100,4100,4100,4100,0
|
|
20230829,143700,234409200,4100,4100,4100,4100,43
|
|
20230829,143600,234232900,4100,4100,4100,4100,0
|
|
20230829,143500,234232900,4100,4100,4100,4100,0
|
|
20230829,143400,234232900,4100,4100,4100,4100,0
|
|
20230829,143300,234232900,4100,4100,4100,4100,0
|
|
20230829,143200,234232900,4100,4100,4100,4100,0
|
|
20230829,143100,234232900,4100,4100,4100,4100,0
|
|
20230829,143000,234232900,4100,4100,4100,4100,260
|
|
20230829,142900,233166900,4125,4125,4125,4125,0
|
|
20230829,142800,233166900,4125,4125,4125,4125,0
|
|
20230829,142700,233166900,4125,4125,4125,4125,0
|
|
20230829,142600,233166900,4125,4125,4125,4125,0
|
|
20230829,142500,233166900,4125,4125,4125,4125,0
|
|
20230829,142400,233166900,4125,4125,4125,4125,0
|
|
20230829,142300,233166900,4125,4125,4125,4125,0
|
|
20230829,142200,233166900,4125,4125,4125,4125,0
|
|
20230829,142100,233166900,4125,4125,4125,4125,0
|
|
20230829,142000,233166900,4125,4125,4125,4125,0
|
|
20230829,141900,233166900,4125,4125,4125,4125,0
|
|
20230829,141800,233166900,4125,4125,4125,4125,0
|
|
20230829,141700,233166900,4125,4125,4125,4125,0
|
|
20230829,141600,233166900,4125,4125,4125,4125,0
|
|
20230829,141500,233166900,4125,4125,4125,4125,0
|
|
20230829,141400,233166900,4125,4125,4125,4125,0
|
|
20230829,141300,233166900,4125,4125,4125,4125,0
|
|
20230829,141200,233166900,4125,4125,4125,4125,0
|
|
20230829,141100,233166900,4125,4125,4125,4125,0
|
|
20230829,141000,233166900,4125,4115,4125,4115,10
|
|
20230829,140900,233125710,4110,4095,4110,4095,6
|
|
20230829,140800,233101100,4090,4090,4090,4090,0
|
|
20230829,140700,233101100,4090,4090,4090,4090,0
|
|
20230829,140600,233101100,4090,4090,4090,4090,0
|
|
20230829,140500,233101100,4090,4090,4090,4090,0
|
|
20230829,140400,233101100,4090,4090,4090,4090,0
|
|
20230829,140300,233101100,4090,4090,4090,4090,0
|
|
20230829,140200,233101100,4090,4090,4090,4090,0
|
|
20230829,140100,233101100,4090,4095,4095,4090,1158
|
|
20230829,140000,228364240,4095,4095,4095,4095,0
|
|
20230829,135900,228364240,4095,4095,4095,4095,0
|
|
20230829,135800,228364240,4095,4095,4095,4095,0
|
|
20230829,135700,228364240,4095,4095,4095,4095,0
|
|
20230829,135600,228364240,4095,4095,4095,4095,0
|
|
20230829,135500,228364240,4095,4095,4095,4095,0
|
|
20230829,135400,228364240,4095,4095,4095,4095,0
|
|
20230829,135300,228364240,4095,4095,4095,4095,0
|
|
20230829,135200,228364240,4095,4095,4095,4095,1
|
|
20230829,135100,228360145,4105,4105,4105,4105,0
|
|
20230829,135000,228360145,4105,4105,4105,4105,0
|
|
20230829,134900,228360145,4105,4085,4105,4085,1113
|
|
20230829,134800,223794800,4085,4085,4085,4085,0
|
|
20230829,134700,223794800,4085,4085,4085,4085,0
|
|
20230829,134600,223794800,4085,4085,4085,4085,2000
|
|
20230829,134500,215624800,4085,4085,4085,4085,0
|
|
20230829,134400,215624800,4085,4085,4085,4085,0
|
|
20230829,134300,215624800,4085,4085,4085,4085,1
|
|
20230829,134200,215620715,4085,4085,4085,4085,0
|
|
20230829,134100,215620715,4085,4085,4085,4085,0
|
|
20230829,134000,215620715,4085,4085,4085,4085,307
|
|
20230829,133900,214366620,4085,4085,4085,4085,0
|
|
20230829,133800,214366620,4085,4085,4085,4085,0
|
|
20230829,133700,214366620,4085,4085,4085,4085,245
|
|
20230829,133600,213365795,4100,4100,4100,4100,0
|
|
20230829,133500,213365795,4100,4100,4100,4100,0
|
|
20230829,133400,213365795,4100,4100,4100,4100,0
|
|
20230829,133300,213365795,4100,4100,4100,4100,1
|
|
20230829,133200,213361695,4085,4085,4085,4085,0
|
|
20230829,133100,213361695,4085,4085,4085,4085,251
|
|
20230829,133000,212336360,4105,4105,4105,4105,0
|
|
20230829,132900,212336360,4105,4105,4105,4105,0
|
|
20230829,132800,212336360,4105,4105,4105,4105,0
|
|
20230829,132700,212336360,4105,4105,4105,4105,93
|
|
20230829,132600,211954595,4105,4105,4105,4105,0
|
|
20230829,132500,211954595,4105,4100,4105,4100,100
|
|
20230829,132400,211544100,4085,4085,4085,4085,5
|
|
20230829,132300,211523675,4085,4085,4085,4085,5
|
|
20230829,132200,211503250,4085,4085,4085,4085,32
|
|
20230829,132100,211372530,4085,4085,4085,4085,5
|
|
20230829,132000,211352105,4085,4085,4085,4085,0
|
|
20230829,131900,211352105,4085,4085,4085,4085,5
|
|
20230829,131800,211331680,4085,4100,4100,4085,303
|
|
20230829,131700,210089455,4085,4085,4085,4085,5
|
|
20230829,131600,210069030,4085,4085,4085,4085,5
|
|
20230829,131500,210048605,4085,4085,4085,4085,10
|
|
20230829,131400,210007755,4085,4085,4085,4085,5
|
|
20230829,131300,209987330,4085,4085,4085,4085,5
|
|
20230829,131200,209966905,4085,4085,4085,4085,305
|
|
20230829,131100,208720980,4085,4085,4085,4085,5
|
|
20230829,131000,208700555,4085,4085,4085,4085,0
|
|
20230829,130900,208700555,4085,4085,4085,4085,6
|
|
20230829,130800,208676045,4085,4085,4085,4085,5
|
|
20230829,130700,208655620,4085,4085,4085,4085,5
|
|
20230829,130600,208635195,4105,4085,4105,4085,301
|
|
20230829,130500,207400990,4070,4070,4070,4070,0
|
|
20230829,130400,207400990,4070,4070,4070,4070,5
|
|
20230829,130300,207380640,4070,4070,4070,4070,5
|
|
20230829,130200,207360290,4065,4065,4065,4065,5
|
|
20230829,130100,207339965,4080,4080,4080,4080,5
|
|
20230829,130000,207319565,4080,4070,4080,4070,8
|
|
20230829,125900,207286965,4065,4065,4065,4065,5
|
|
20230829,125800,207266640,4065,4065,4065,4065,5
|
|
20230829,125700,207246315,4065,4065,4065,4065,5
|
|
20230829,125600,207225990,4065,4065,4065,4065,5
|
|
20230829,125500,207205665,4065,4065,4065,4065,0
|
|
20230829,125400,207205665,4065,4065,4065,4065,5
|
|
20230829,125300,207185340,4065,4065,4065,4065,5
|
|
20230829,125200,207165015,4065,4065,4065,4065,5
|
|
20230829,125100,207144690,4070,4070,4070,4070,2
|
|
20230829,125000,207136550,4075,4075,4075,4075,0
|
|
20230829,124900,207136550,4075,4075,4075,4075,3
|
|
20230829,124800,207124325,4080,4080,4080,4080,2
|
|
20230829,124700,207116165,4085,4085,4085,4085,384
|
|
20230829,124600,205547525,4085,4085,4085,4085,5
|
|
20230829,124500,205527100,4085,4085,4085,4085,0
|
|
20230829,124400,205527100,4085,4085,4085,4085,5
|
|
20230829,124300,205506675,4085,4085,4085,4085,5
|
|
20230829,124200,205486250,4085,4085,4085,4085,5
|
|
20230829,124100,205465825,4085,4085,4090,4085,111
|
|
20230829,124000,205012325,4105,4105,4105,4105,0
|
|
20230829,123900,205012325,4105,4085,4105,4085,66
|
|
20230829,123800,204741495,4090,4090,4090,4090,5
|
|
20230829,123700,204721045,4095,4095,4100,4095,105
|
|
20230829,123600,204290950,4100,4100,4100,4100,192
|
|
20230829,123500,203503750,4100,4100,4100,4100,5
|
|
20230829,123400,203483250,4100,4100,4100,4100,5
|
|
20230829,123300,203462750,4100,4100,4100,4100,5
|
|
20230829,123200,203442250,4100,4100,4100,4100,5
|
|
20230829,123100,203421750,4100,4100,4100,4100,1
|
|
20230829,123000,203417650,4100,4100,4100,4100,5
|
|
20230829,122900,203397150,4100,4105,4105,4100,15
|
|
20230829,122800,203335600,4100,4100,4100,4100,5
|
|
20230829,122700,203315100,4100,4100,4100,4100,5
|
|
20230829,122600,203294600,4100,4100,4100,4100,0
|
|
20230829,122500,203294600,4100,4105,4105,4100,6
|
|
20230829,122400,203269995,4100,4105,4105,4100,258
|
|
20230829,122300,202210935,4100,4100,4100,4100,5
|
|
20230829,122200,202190435,4100,4100,4100,4100,5
|
|
20230829,122100,202169935,4100,4100,4100,4100,0
|
|
20230829,122000,202169935,4100,4100,4100,4100,5
|
|
20230829,121900,202149435,4100,4100,4100,4100,5
|
|
20230829,121800,202128935,4100,4100,4100,4100,5
|
|
20230829,121700,202108435,4105,4100,4105,4100,10
|
|
20230829,121600,202067410,4100,4100,4100,4100,0
|
|
20230829,121500,202067410,4100,4105,4105,4100,44
|
|
20230829,121400,201886815,4105,4100,4105,4100,1059
|
|
20230829,121300,197544645,4100,4100,4100,4100,8
|
|
20230829,121200,197511845,4105,4105,4105,4105,24
|
|
20230829,121100,197413325,4105,4105,4105,4105,4
|
|
20230829,121000,197396905,4100,4100,4100,4100,5
|
|
20230829,120900,197376405,4100,4100,4100,4100,5
|
|
20230829,120800,197355905,4100,4100,4100,4100,5
|
|
20230829,120700,197335405,4100,4100,4100,4100,5
|
|
20230829,120600,197314905,4100,4100,4100,4100,0
|
|
20230829,120500,197314905,4100,4100,4100,4100,5
|
|
20230829,120400,197294405,4105,4100,4105,4100,9
|
|
20230829,120300,197257485,4100,4100,4100,4100,5
|
|
20230829,120200,197236985,4105,4105,4105,4105,1
|
|
20230829,120100,197232880,4115,4115,4115,4115,1
|
|
20230829,120000,197228765,4105,4105,4105,4105,5
|
|
20230829,115900,197208240,4105,4105,4105,4105,5
|
|
20230829,115800,197187715,4105,4105,4105,4105,5
|
|
20230829,115700,197167190,4105,4105,4105,4105,105
|
|
20230829,115600,196736165,4105,4105,4105,4105,0
|
|
20230829,115500,196736165,4105,4105,4105,4105,5
|
|
20230829,115400,196715640,4105,4105,4105,4105,5
|
|
20230829,115300,196695115,4105,4105,4105,4105,5
|
|
20230829,115200,196674590,4105,4105,4105,4105,5
|
|
20230829,115100,196654065,4110,4110,4110,4110,2
|
|
20230829,115000,196645845,4110,4110,4110,4110,63
|
|
20230829,114900,196386915,4110,4110,4110,4110,5
|
|
20230829,114800,196366365,4110,4110,4110,4110,5
|
|
20230829,114700,196345815,4110,4110,4110,4110,27
|
|
20230829,114600,196234845,4110,4110,4110,4110,5
|
|
20230829,114500,196214295,4115,4115,4115,4115,4
|
|
20230829,114400,196197835,4115,4115,4115,4115,5
|
|
20230829,114300,196177260,4115,4115,4115,4115,6
|
|
20230829,114200,196152570,4115,4115,4115,4115,0
|
|
20230829,114100,196152570,4115,4115,4115,4115,5
|
|
20230829,114000,196131995,4115,4115,4115,4115,5
|
|
20230829,113900,196111420,4115,4115,4115,4115,5
|
|
20230829,113800,196090845,4115,4115,4115,4115,5
|
|
20230829,113700,196070270,4115,4115,4115,4115,1
|
|
20230829,113600,196066155,4115,4115,4115,4115,4
|
|
20230829,113500,196049695,4115,4115,4120,4115,11
|
|
20230829,113400,196004415,4110,4115,4115,4110,7
|
|
20230829,113300,195975635,4120,4120,4120,4120,2
|
|
20230829,113200,195967395,4135,4135,4135,4135,0
|
|
20230829,113100,195967395,4135,4135,4135,4135,20
|
|
20230829,113000,195884695,4135,4140,4140,4135,845
|
|
20230829,112900,192386545,4140,4140,4140,4140,5
|
|
20230829,112800,192365845,4140,4140,4140,4140,5
|
|
20230829,112700,192345145,4140,4140,4140,4140,0
|
|
20230829,112600,192345145,4140,4140,4140,4140,5
|
|
20230829,112500,192324445,4150,4140,4150,4140,9
|
|
20230829,112400,192287165,4140,4140,4140,4140,5
|
|
20230829,112300,192266465,4140,4140,4140,4140,5
|
|
20230829,112200,192245765,4150,4150,4150,4150,48
|
|
20230829,112100,192046565,4140,4140,4140,4140,6
|
|
20230829,112000,192021725,4140,4140,4140,4140,6
|
|
20230829,111900,191996885,4150,4150,4150,4150,13
|
|
20230829,111800,191942935,4150,4150,4150,4150,41
|
|
20230829,111700,191772785,4150,4140,4150,4140,45
|
|
20230829,111600,191586135,4140,4140,4140,4140,44
|
|
20230829,111500,191403975,4140,4140,4140,4140,6
|
|
20230829,111400,191379135,4140,4140,4140,4140,6
|
|
20230829,111300,191354295,4140,4140,4140,4140,6
|
|
20230829,111200,191329455,4150,4150,4150,4150,0
|
|
20230829,111100,191329455,4150,4150,4150,4150,24
|
|
20230829,111000,191229855,4150,4140,4150,4140,7
|
|
20230829,110900,191200865,4150,4150,4150,4140,1847
|
|
20230829,110800,183553850,4145,4145,4145,4145,8
|
|
20230829,110700,183520690,4145,4145,4145,4145,100
|
|
20230829,110600,183106190,4145,4145,4145,4145,805
|
|
20230829,110500,179769465,4150,4145,4155,4145,31
|
|
20230829,110400,179640710,4140,4145,4145,4140,50
|
|
20230829,110300,179433490,4140,4105,4140,4105,15
|
|
20230829,110200,179371685,4110,4105,4110,4105,1696
|
|
20230829,110100,172401150,4105,4105,4110,4105,848
|
|
20230829,110000,168915880,4105,4110,4110,4105,52
|
|
20230829,105900,168702190,4110,4125,4125,4110,530
|
|
20230829,105800,166522845,4125,4125,4125,4125,29
|
|
20230829,105700,166403220,4125,4145,4145,4125,7
|
|
20230829,105600,166374325,4120,4135,4145,4115,281
|
|
20230829,105500,165215480,4135,4145,4145,4135,26
|
|
20230829,105400,165107780,4135,4135,4135,4135,90
|
|
20230829,105300,164735630,4135,4135,4135,4135,0
|
|
20230829,105200,164735630,4135,4140,4155,4135,350
|
|
20230829,105100,163287950,4145,4160,4160,4145,82
|
|
20230829,105000,162947405,4155,4155,4155,4155,6
|
|
20230829,104900,162922475,4155,4155,4155,4155,6
|
|
20230829,104800,162897545,4160,4155,4165,4140,216
|
|
20230829,104700,162001780,4150,4150,4150,4145,313
|
|
20230829,104600,160703615,4165,4165,4170,4165,10
|
|
20230829,104500,160661955,4150,4205,4220,4135,1799
|
|
20230829,104400,153154260,4220,4215,4220,4200,592
|
|
20230829,104300,150667145,4220,4225,4225,4220,38
|
|
20230829,104200,150506620,4230,4260,4265,4230,79
|
|
20230829,104100,150170800,4265,4230,4290,4230,6185
|
|
20230829,104000,123906250,4240,4210,4240,4210,66
|
|
20230829,103900,123626800,4210,4160,4250,4160,2955
|
|
20230829,103800,111200535,4195,4140,4195,4140,707
|
|
20230829,103700,108249515,4140,4150,4180,4140,527
|
|
20230829,103600,106064780,4180,4190,4190,4145,2164
|
|
20230829,103500,97051565,4190,4195,4195,4165,164
|
|
20230829,103400,96366880,4200,4190,4205,4185,531
|
|
20230829,103300,94142075,4190,4225,4225,4190,1905
|
|
20230829,103200,86140775,4225,4175,4250,4175,4283
|
|
20230829,103100,68092800,4175,4070,4195,4070,2859
|
|
20230829,103000,56282715,4070,4075,4080,4070,58
|
|
20230829,102900,56046415,4070,4050,4070,4040,267
|
|
20230829,102800,54963100,4050,4050,4050,4050,2
|
|
20230829,102700,54955000,4030,4030,4030,4030,6
|
|
20230829,102600,54930820,4030,4030,4030,4030,6
|
|
20230829,102500,54906640,4050,4030,4050,4030,36
|
|
20230829,102400,54760960,4030,4030,4030,4030,6
|
|
20230829,102300,54736780,4030,4030,4030,4030,610
|
|
20230829,102200,52278480,4025,4030,4030,4025,67
|
|
20230829,102100,52008500,4030,4030,4030,4030,6
|
|
20230829,102000,51984320,4030,4030,4030,4030,6
|
|
20230829,101900,51960140,4030,4030,4030,4030,6
|
|
20230829,101800,51935960,4040,4040,4040,4040,5
|
|
20230829,101700,51915760,4040,4050,4050,4040,3
|
|
20230829,101600,51903620,4030,4030,4030,4030,6
|
|
20230829,101500,51879440,4030,4040,4040,4030,427
|
|
20230829,101400,50158320,4040,4040,4040,4040,6
|
|
20230829,101300,50134080,4055,4055,4055,4055,1046
|
|
20230829,101200,45892550,4050,4040,4050,4040,351
|
|
20230829,101100,44471480,4040,4045,4045,4040,16
|
|
20230829,101000,44406790,4045,4040,4045,4040,56
|
|
20230829,100900,44180300,4040,4040,4040,4040,6
|
|
20230829,100800,44156060,4040,4040,4040,4040,0
|
|
20230829,100700,44156060,4040,4040,4040,4040,6
|
|
20230829,100600,44131820,4040,4040,4040,4040,106
|
|
20230829,100500,43703580,4040,4040,4040,4040,6
|
|
20230829,100400,43679340,4040,4040,4040,4040,33
|
|
20230829,100300,43546020,4040,4040,4040,4040,6
|
|
20230829,100200,43521780,4040,4040,4040,4040,6
|
|
20230829,100100,43497540,4040,4030,4040,4030,28
|
|
20230829,100000,43384430,4035,4030,4035,4030,17
|
|
20230829,095900,43315865,4030,4030,4030,4030,0
|
|
20230829,095800,43315865,4030,4030,4030,4030,6
|
|
20230829,095700,43291685,4030,4030,4030,4030,6
|
|
20230829,095600,43267505,4030,4030,4030,4030,6
|
|
20230829,095500,43243325,4030,4030,4030,4030,7
|
|
20230829,095400,43215115,4035,4035,4035,4035,10
|
|
20230829,095300,43174765,4030,4030,4030,4030,36
|
|
20230829,095200,43029685,4030,4030,4030,4030,6
|
|
20230829,095100,43005505,4030,4030,4030,4030,156
|
|
20230829,095000,42376825,4030,4020,4030,4020,532
|
|
20230829,094900,40232925,4020,4020,4020,4020,0
|
|
20230829,094800,40232925,4020,4020,4020,4020,506
|
|
20230829,094700,38198805,4020,4020,4020,4020,6
|
|
20230829,094600,38174685,4020,4020,4020,4020,6
|
|
20230829,094500,38150565,4020,4020,4020,4020,6
|
|
20230829,094400,38126445,4030,4030,4030,4030,31
|
|
20230829,094300,38001515,4020,4020,4020,4020,6
|
|
20230829,094200,37977395,4020,4030,4030,4020,7
|
|
20230829,094100,37949245,4020,4030,4030,4020,922
|
|
20230829,094000,34233645,4030,4020,4030,4020,13
|
|
20230829,093900,34181315,4030,4025,4030,4025,92
|
|
20230829,093800,33811005,4020,4025,4025,4020,167
|
|
20230829,093700,33138860,4025,4020,4025,4020,400
|
|
20230829,093600,31530855,4020,3990,4020,3990,8
|
|
20230829,093500,31498875,4020,3990,4020,3990,419
|
|
20230829,093400,29814715,3990,3990,3990,3990,0
|
|
20230829,093300,29814715,3990,4000,4000,3990,121
|
|
20230829,093200,29330775,4000,3980,4000,3980,19
|
|
20230829,093100,29254895,3980,3980,3980,3980,6
|
|
20230829,093000,29231015,4000,3980,4000,3980,7
|
|
20230829,092900,29203135,3980,3980,3980,3980,0
|
|
20230829,092800,29203135,3980,3980,3980,3980,6
|
|
20230829,092700,29179255,3980,3980,3980,3980,6
|
|
20230829,092600,29155375,3980,4000,4000,3980,13
|
|
20230829,092500,29103495,4000,3980,4000,3980,7
|
|
20230829,092400,29075615,4000,4000,4000,4000,2
|
|
20230829,092300,29067615,3980,3980,3990,3980,11
|
|
20230829,092200,29023825,3980,3980,3980,3975,275
|
|
20230829,092100,27929355,3975,3975,3975,3975,6
|
|
20230829,092000,27905505,3980,3965,3980,3965,220
|
|
20230829,091900,27031035,3965,3965,3965,3965,0
|
|
20230829,091800,27031035,3965,3980,3980,3965,37
|
|
20230829,091700,26883865,3955,3970,3970,3950,1006
|
|
20230829,091600,22903605,3970,4000,4000,3970,1007
|
|
20230829,091500,18905085,3970,3985,3985,3970,518
|
|
20230829,091400,16845360,3985,3985,4025,3950,1130
|
|
20230829,091300,12359480,3985,3990,3990,3985,200
|
|
20230829,091200,11561885,3985,4025,4025,3985,801
|
|
20230829,091100,8364280,3990,3990,3990,3990,0
|
|
20230829,091000,8364280,3990,4015,4030,3990,256
|
|
20230829,090900,7336475,4015,4020,4020,4015,2
|
|
20230829,090800,7328440,4000,4005,4005,4000,87
|
|
20230829,090700,6980435,3990,4005,4005,3990,1000
|
|
20230829,090600,2980940,4010,4010,4010,4010,0
|
|
20230829,090500,2980940,4010,4010,4010,4010,250
|
|
20230829,090400,1978440,4025,4025,4025,4025,0
|
|
20230829,090300,1978440,4025,4025,4025,4025,50
|
|
20230829,090200,1777190,4030,4030,4030,4030,1
|
|
20230829,090100,1773160,4025,4025,4025,4025,8
|
|
20230829,090000,1740960,4030,4030,4030,4030,432
|