636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193300,97119645,3210,3210,3210,3210,860
|
|
20230829,193200,97119645,3210,3210,3210,3210,0
|
|
20230829,193100,97119645,3210,3210,3210,3210,0
|
|
20230829,193000,97119645,3210,3210,3210,3210,0
|
|
20230829,192900,97119645,3210,3210,3210,3210,0
|
|
20230829,192800,97119645,3210,3210,3210,3210,0
|
|
20230829,192700,97119645,3210,3210,3210,3210,0
|
|
20230829,192600,97119645,3210,3210,3210,3210,0
|
|
20230829,192500,97119645,3210,3210,3210,3210,0
|
|
20230829,192400,97119645,3210,3210,3210,3210,0
|
|
20230829,192300,97119645,3210,3210,3210,3210,0
|
|
20230829,192200,97119645,3210,3210,3210,3210,0
|
|
20230829,192100,97119645,3210,3210,3210,3210,0
|
|
20230829,192000,97119645,3210,3210,3210,3210,0
|
|
20230829,191900,97119645,3210,3210,3210,3210,0
|
|
20230829,191800,97119645,3210,3210,3210,3210,0
|
|
20230829,191700,97119645,3210,3210,3210,3210,0
|
|
20230829,191600,97119645,3210,3210,3210,3210,0
|
|
20230829,191500,97119645,3210,3210,3210,3210,0
|
|
20230829,191400,97119645,3210,3210,3210,3210,0
|
|
20230829,191300,97119645,3210,3210,3210,3210,0
|
|
20230829,191200,97119645,3210,3210,3210,3210,0
|
|
20230829,191100,97119645,3210,3210,3210,3210,0
|
|
20230829,191000,97119645,3210,3210,3210,3210,0
|
|
20230829,190900,97119645,3210,3210,3210,3210,0
|
|
20230829,190800,97119645,3210,3210,3210,3210,0
|
|
20230829,190700,97119645,3210,3210,3210,3210,0
|
|
20230829,190600,97119645,3210,3210,3210,3210,0
|
|
20230829,190500,97119645,3210,3210,3210,3210,0
|
|
20230829,190400,97119645,3210,3210,3210,3210,0
|
|
20230829,190300,97119645,3210,3210,3210,3210,860
|
|
20230829,190200,97119645,3210,3210,3210,3210,0
|
|
20230829,190100,97119645,3210,3210,3210,3210,0
|
|
20230829,190000,97119645,3210,3210,3210,3210,0
|
|
20230829,185900,97119645,3210,3210,3210,3210,0
|
|
20230829,185800,97119645,3210,3210,3210,3210,0
|
|
20230829,185700,97119645,3210,3210,3210,3210,0
|
|
20230829,185600,97119645,3210,3210,3210,3210,0
|
|
20230829,185500,97119645,3210,3210,3210,3210,0
|
|
20230829,185400,97119645,3210,3210,3210,3210,0
|
|
20230829,185300,97119645,3210,3210,3210,3210,0
|
|
20230829,185200,97119645,3210,3210,3210,3210,0
|
|
20230829,185100,97119645,3210,3210,3210,3210,0
|
|
20230829,185000,97119645,3210,3210,3210,3210,0
|
|
20230829,184900,97119645,3210,3210,3210,3210,0
|
|
20230829,184800,97119645,3210,3210,3210,3210,0
|
|
20230829,184700,97119645,3210,3210,3210,3210,0
|
|
20230829,184600,97119645,3210,3210,3210,3210,0
|
|
20230829,184500,97119645,3210,3210,3210,3210,0
|
|
20230829,184400,97119645,3210,3210,3210,3210,0
|
|
20230829,184300,97119645,3210,3210,3210,3210,0
|
|
20230829,184200,97119645,3210,3210,3210,3210,0
|
|
20230829,184100,97119645,3210,3210,3210,3210,0
|
|
20230829,184000,97119645,3210,3210,3210,3210,0
|
|
20230829,183900,97119645,3210,3210,3210,3210,0
|
|
20230829,183800,97119645,3210,3210,3210,3210,0
|
|
20230829,183700,97119645,3210,3210,3210,3210,0
|
|
20230829,183600,97119645,3210,3210,3210,3210,0
|
|
20230829,183500,97119645,3210,3210,3210,3210,0
|
|
20230829,183400,97119645,3210,3210,3210,3210,0
|
|
20230829,183300,97119645,3210,3210,3210,3210,860
|
|
20230829,183200,97119645,3210,3210,3210,3210,0
|
|
20230829,183100,97119645,3210,3210,3210,3210,0
|
|
20230829,183000,97119645,3210,3210,3210,3210,0
|
|
20230829,182900,97119645,3210,3210,3210,3210,0
|
|
20230829,182800,97119645,3210,3210,3210,3210,0
|
|
20230829,182700,97119645,3210,3210,3210,3210,0
|
|
20230829,182600,97119645,3210,3210,3210,3210,0
|
|
20230829,182500,97119645,3210,3210,3210,3210,0
|
|
20230829,182400,97119645,3210,3210,3210,3210,0
|
|
20230829,182300,97119645,3210,3210,3210,3210,0
|
|
20230829,182200,97119645,3210,3210,3210,3210,0
|
|
20230829,182100,97119645,3210,3210,3210,3210,0
|
|
20230829,182000,97119645,3210,3210,3210,3210,0
|
|
20230829,181900,97119645,3210,3210,3210,3210,0
|
|
20230829,181800,97119645,3210,3210,3210,3210,0
|
|
20230829,181700,97119645,3210,3210,3210,3210,0
|
|
20230829,181600,97119645,3210,3210,3210,3210,0
|
|
20230829,181500,97119645,3210,3210,3210,3210,0
|
|
20230829,181400,97119645,3210,3210,3210,3210,0
|
|
20230829,181300,97119645,3210,3210,3210,3210,0
|
|
20230829,181200,97119645,3210,3210,3210,3210,0
|
|
20230829,181100,97119645,3210,3210,3210,3210,0
|
|
20230829,181000,97119645,3210,3210,3210,3210,0
|
|
20230829,180900,97119645,3210,3210,3210,3210,0
|
|
20230829,180800,97119645,3210,3210,3210,3210,0
|
|
20230829,180700,97119645,3210,3210,3210,3210,0
|
|
20230829,180600,97119645,3210,3210,3210,3210,0
|
|
20230829,180500,97119645,3210,3210,3210,3210,0
|
|
20230829,180400,97119645,3210,3210,3210,3210,0
|
|
20230829,180300,97119645,3210,3210,3210,3210,860
|
|
20230829,180200,97119645,3210,3210,3210,3210,0
|
|
20230829,180100,97119645,3210,3210,3210,3210,0
|
|
20230829,180000,97119645,3210,3210,3210,3210,0
|
|
20230829,175900,97119645,3210,3210,3210,3210,0
|
|
20230829,175800,97119645,3210,3210,3210,3210,0
|
|
20230829,175700,97119645,3210,3210,3210,3210,0
|
|
20230829,175600,97119645,3210,3210,3210,3210,0
|
|
20230829,175500,97119645,3210,3210,3210,3210,0
|
|
20230829,175400,97119645,3210,3210,3210,3210,0
|
|
20230829,175300,97119645,3210,3210,3210,3210,0
|
|
20230829,175200,97119645,3210,3210,3210,3210,0
|
|
20230829,175100,97119645,3210,3210,3210,3210,0
|
|
20230829,175000,97119645,3210,3210,3210,3210,0
|
|
20230829,174900,97119645,3210,3210,3210,3210,0
|
|
20230829,174800,97119645,3210,3210,3210,3210,0
|
|
20230829,174700,97119645,3210,3210,3210,3210,0
|
|
20230829,174600,97119645,3210,3210,3210,3210,0
|
|
20230829,174500,97119645,3210,3210,3210,3210,0
|
|
20230829,174400,97119645,3210,3210,3210,3210,0
|
|
20230829,174300,97119645,3210,3210,3210,3210,0
|
|
20230829,174200,97119645,3210,3210,3210,3210,0
|
|
20230829,174100,97119645,3210,3210,3210,3210,0
|
|
20230829,174000,97119645,3210,3210,3210,3210,0
|
|
20230829,173900,97119645,3210,3210,3210,3210,0
|
|
20230829,173800,97119645,3210,3210,3210,3210,0
|
|
20230829,173700,97119645,3210,3210,3210,3210,0
|
|
20230829,173600,97119645,3210,3210,3210,3210,0
|
|
20230829,173500,97119645,3210,3210,3210,3210,0
|
|
20230829,173400,97119645,3210,3210,3210,3210,0
|
|
20230829,173300,97119645,3210,3210,3210,3210,860
|
|
20230829,173200,97119645,3210,3210,3210,3210,0
|
|
20230829,173100,97119645,3210,3210,3210,3210,0
|
|
20230829,173000,97119645,3210,3210,3210,3210,0
|
|
20230829,172900,97119645,3210,3210,3210,3210,0
|
|
20230829,172800,97119645,3210,3210,3210,3210,0
|
|
20230829,172700,97119645,3210,3210,3210,3210,0
|
|
20230829,172600,97119645,3210,3210,3210,3210,0
|
|
20230829,172500,97119645,3210,3210,3210,3210,0
|
|
20230829,172400,97119645,3210,3210,3210,3210,0
|
|
20230829,172300,97119645,3210,3210,3210,3210,0
|
|
20230829,172200,97119645,3210,3210,3210,3210,0
|
|
20230829,172100,97119645,3210,3210,3210,3210,0
|
|
20230829,172000,97119645,3210,3210,3210,3210,0
|
|
20230829,171900,97119645,3210,3210,3210,3210,0
|
|
20230829,171800,97119645,3210,3210,3210,3210,0
|
|
20230829,171700,97119645,3210,3210,3210,3210,0
|
|
20230829,171600,97119645,3210,3210,3210,3210,0
|
|
20230829,171500,97119645,3210,3210,3210,3210,0
|
|
20230829,171400,97119645,3210,3210,3210,3210,0
|
|
20230829,171300,97119645,3210,3210,3210,3210,0
|
|
20230829,171200,97119645,3210,3210,3210,3210,0
|
|
20230829,171100,97119645,3210,3210,3210,3210,0
|
|
20230829,171000,97119645,3210,3210,3210,3210,0
|
|
20230829,170900,97119645,3210,3210,3210,3210,0
|
|
20230829,170800,97119645,3210,3210,3210,3210,0
|
|
20230829,170700,97119645,3210,3210,3210,3210,0
|
|
20230829,170600,97119645,3210,3210,3210,3210,0
|
|
20230829,170500,97119645,3210,3210,3210,3210,0
|
|
20230829,170400,97119645,3210,3210,3210,3210,0
|
|
20230829,170300,97119645,3210,3210,3210,3210,860
|
|
20230829,170200,97119645,3210,3210,3210,3210,0
|
|
20230829,170100,97119645,3210,3210,3210,3210,0
|
|
20230829,170000,97119645,3210,3210,3210,3210,0
|
|
20230829,165900,97119645,3210,3210,3210,3210,0
|
|
20230829,165800,97119645,3210,3210,3210,3210,0
|
|
20230829,165700,97119645,3210,3210,3210,3210,0
|
|
20230829,165600,97119645,3210,3210,3210,3210,0
|
|
20230829,165500,97119645,3210,3210,3210,3210,0
|
|
20230829,165400,97119645,3210,3210,3210,3210,0
|
|
20230829,165300,97119645,3210,3210,3210,3210,0
|
|
20230829,165200,97119645,3210,3210,3210,3210,0
|
|
20230829,165100,97119645,3210,3210,3210,3210,0
|
|
20230829,165000,97119645,3210,3210,3210,3210,0
|
|
20230829,164900,97119645,3210,3210,3210,3210,0
|
|
20230829,164800,97119645,3210,3210,3210,3210,0
|
|
20230829,164700,97119645,3210,3210,3210,3210,0
|
|
20230829,164600,97119645,3210,3210,3210,3210,0
|
|
20230829,164500,97119645,3210,3210,3210,3210,0
|
|
20230829,164400,97119645,3210,3210,3210,3210,0
|
|
20230829,164300,97119645,3210,3210,3210,3210,0
|
|
20230829,164200,97119645,3210,3210,3210,3210,0
|
|
20230829,164100,97119645,3210,3210,3210,3210,0
|
|
20230829,164000,97119645,3210,3210,3210,3210,0
|
|
20230829,163900,97119645,3210,3210,3210,3210,0
|
|
20230829,163800,97119645,3210,3210,3210,3210,0
|
|
20230829,163700,97119645,3210,3210,3210,3210,0
|
|
20230829,163600,97119645,3210,3210,3210,3210,0
|
|
20230829,163500,97119645,3210,3210,3210,3210,0
|
|
20230829,163400,97119645,3210,3210,3210,3210,0
|
|
20230829,163300,97119645,3210,3210,3210,3210,860
|
|
20230829,163200,97119645,3210,3210,3210,3210,0
|
|
20230829,163100,97119645,3210,3210,3210,3210,0
|
|
20230829,163000,97119645,3210,3210,3210,3210,0
|
|
20230829,162900,97119645,3210,3210,3210,3210,0
|
|
20230829,162800,97119645,3210,3210,3210,3210,0
|
|
20230829,162700,97119645,3210,3210,3210,3210,0
|
|
20230829,162600,97119645,3210,3210,3210,3210,0
|
|
20230829,162500,97119645,3210,3210,3210,3210,0
|
|
20230829,162400,97119645,3210,3210,3210,3210,0
|
|
20230829,162300,97119645,3210,3210,3210,3210,0
|
|
20230829,162200,97119645,3210,3210,3210,3210,0
|
|
20230829,162100,97119645,3210,3210,3210,3210,0
|
|
20230829,162000,97119645,3210,3210,3210,3210,0
|
|
20230829,161900,97119645,3210,3210,3210,3210,0
|
|
20230829,161800,97119645,3210,3210,3210,3210,0
|
|
20230829,161700,97119645,3210,3210,3210,3210,0
|
|
20230829,161600,97119645,3210,3210,3210,3210,0
|
|
20230829,161500,97119645,3210,3210,3210,3210,0
|
|
20230829,161400,97119645,3210,3210,3210,3210,0
|
|
20230829,161300,97119645,3210,3210,3210,3210,0
|
|
20230829,161200,97119645,3210,3210,3210,3210,0
|
|
20230829,161100,97119645,3210,3210,3210,3210,0
|
|
20230829,161000,97119645,3210,3210,3210,3210,0
|
|
20230829,160900,97119645,3210,3210,3210,3210,0
|
|
20230829,160800,97119645,3210,3210,3210,3210,0
|
|
20230829,160700,97119645,3210,3210,3210,3210,0
|
|
20230829,160600,97119645,3210,3210,3210,3210,0
|
|
20230829,160500,97119645,3210,3210,3210,3210,0
|
|
20230829,160400,97119645,3210,3210,3210,3210,0
|
|
20230829,160300,97119645,3210,3210,3210,3210,860
|
|
20230829,160200,97119645,3210,3210,3210,3210,0
|
|
20230829,160100,97119645,3210,3210,3210,3210,0
|
|
20230829,160000,97119645,3210,3210,3210,3210,0
|
|
20230829,155900,97119645,3210,3210,3210,3210,0
|
|
20230829,155800,97119645,3210,3210,3210,3210,0
|
|
20230829,155700,97119645,3210,3210,3210,3210,0
|
|
20230829,155600,97119645,3210,3210,3210,3210,0
|
|
20230829,155500,97119645,3210,3210,3210,3210,0
|
|
20230829,155400,97119645,3210,3210,3210,3210,0
|
|
20230829,155300,97119645,3210,3210,3210,3210,0
|
|
20230829,155200,97119645,3210,3210,3210,3210,0
|
|
20230829,155100,97119645,3210,3210,3210,3210,0
|
|
20230829,155000,97119645,3210,3210,3210,3210,0
|
|
20230829,154900,97119645,3210,3210,3210,3210,0
|
|
20230829,154800,97119645,3210,3210,3210,3210,0
|
|
20230829,154700,97119645,3210,3210,3210,3210,0
|
|
20230829,154600,97119645,3210,3210,3210,3210,0
|
|
20230829,154500,97119645,3210,3210,3210,3210,0
|
|
20230829,154400,97119645,3210,3210,3210,3210,0
|
|
20230829,154300,97119645,3210,3210,3210,3210,0
|
|
20230829,154200,97119645,3210,3210,3210,3210,0
|
|
20230829,154100,97119645,3210,3210,3210,3210,0
|
|
20230829,154000,97119645,3210,3210,3210,3210,0
|
|
20230829,153900,97119645,3210,3210,3210,3210,0
|
|
20230829,153800,97119645,3210,3210,3210,3210,0
|
|
20230829,153700,97119645,3210,3210,3210,3210,0
|
|
20230829,153600,97119645,3210,3210,3210,3210,0
|
|
20230829,153500,97119645,3210,3210,3210,3210,0
|
|
20230829,153400,97119645,3210,3210,3210,3210,0
|
|
20230829,153300,97119645,3210,3210,3210,3210,860
|
|
20230829,153200,97119645,3210,3210,3210,3210,0
|
|
20230829,153100,97119645,3210,3210,3210,3210,0
|
|
20230829,153000,97119645,3210,3210,3210,3210,860
|
|
20230829,152900,94359045,3215,3215,3215,3215,0
|
|
20230829,152800,94359045,3215,3215,3215,3215,0
|
|
20230829,152700,94359045,3215,3215,3215,3215,0
|
|
20230829,152600,94359045,3215,3215,3215,3215,0
|
|
20230829,152500,94359045,3215,3215,3215,3215,0
|
|
20230829,152400,94359045,3215,3215,3215,3215,0
|
|
20230829,152300,94359045,3215,3215,3215,3215,0
|
|
20230829,152200,94359045,3215,3215,3215,3215,0
|
|
20230829,152100,94359045,3215,3215,3215,3215,0
|
|
20230829,152000,94359045,3215,3215,3215,3215,0
|
|
20230829,151900,94359045,3215,3215,3215,3215,7
|
|
20230829,151800,94336540,3215,3215,3215,3215,3
|
|
20230829,151700,94326895,3215,3220,3220,3215,2163
|
|
20230829,151600,87362105,3220,3220,3220,3220,0
|
|
20230829,151500,87362105,3220,3220,3220,3220,0
|
|
20230829,151400,87362105,3220,3220,3220,3220,0
|
|
20230829,151300,87362105,3220,3220,3220,3220,0
|
|
20230829,151200,87362105,3220,3220,3220,3220,0
|
|
20230829,151100,87362105,3220,3210,3220,3200,2173
|
|
20230829,151000,80397510,3220,3220,3220,3220,4
|
|
20230829,150900,80384630,3220,3220,3220,3220,31
|
|
20230829,150800,80284810,3220,3220,3220,3220,0
|
|
20230829,150700,80284810,3220,3220,3220,3220,3
|
|
20230829,150600,80275150,3220,3220,3220,3220,0
|
|
20230829,150500,80275150,3220,3220,3220,3220,2
|
|
20230829,150400,80268710,3220,3220,3220,3220,0
|
|
20230829,150300,80268710,3220,3220,3220,3220,0
|
|
20230829,150200,80268710,3220,3220,3220,3220,0
|
|
20230829,150100,80268710,3220,3220,3220,3220,1
|
|
20230829,150000,80265490,3210,3210,3210,3210,0
|
|
20230829,145900,80265490,3210,3210,3210,3210,276
|
|
20230829,145800,79379530,3220,3220,3220,3220,0
|
|
20230829,145700,79379530,3220,3220,3220,3220,0
|
|
20230829,145600,79379530,3220,3220,3220,3220,101
|
|
20230829,145500,79054310,3220,3220,3220,3220,2
|
|
20230829,145400,79047870,3220,3220,3220,3220,0
|
|
20230829,145300,79047870,3220,3220,3220,3220,0
|
|
20230829,145200,79047870,3220,3220,3220,3220,0
|
|
20230829,145100,79047870,3220,3220,3220,3220,1
|
|
20230829,145000,79044650,3225,3225,3225,3225,0
|
|
20230829,144900,79044650,3225,3225,3225,3225,0
|
|
20230829,144800,79044650,3225,3225,3225,3225,0
|
|
20230829,144700,79044650,3225,3220,3225,3220,3
|
|
20230829,144600,79034980,3210,3210,3210,3210,0
|
|
20230829,144500,79034980,3210,3220,3220,3210,991
|
|
20230829,144400,75853570,3220,3220,3220,3220,0
|
|
20230829,144300,75853570,3220,3220,3220,3220,0
|
|
20230829,144200,75853570,3220,3215,3220,3215,4
|
|
20230829,144100,75840695,3220,3220,3220,3220,0
|
|
20230829,144000,75840695,3220,3215,3220,3215,4
|
|
20230829,143900,75827830,3220,3220,3220,3220,0
|
|
20230829,143800,75827830,3220,3220,3220,3220,0
|
|
20230829,143700,75827830,3220,3220,3220,3220,0
|
|
20230829,143600,75827830,3220,3220,3220,3220,1
|
|
20230829,143500,75824610,3225,3225,3225,3225,2
|
|
20230829,143400,75818160,3225,3220,3225,3220,23
|
|
20230829,143300,75744095,3220,3220,3220,3220,153
|
|
20230829,143200,75251435,3220,3220,3220,3220,0
|
|
20230829,143100,75251435,3220,3220,3220,3220,0
|
|
20230829,143000,75251435,3220,3220,3220,3220,0
|
|
20230829,142900,75251435,3220,3220,3220,3220,0
|
|
20230829,142800,75251435,3220,3220,3220,3220,0
|
|
20230829,142700,75251435,3220,3210,3220,3210,35
|
|
20230829,142600,75139055,3215,3215,3215,3215,4
|
|
20230829,142500,75126195,3215,3215,3215,3215,35
|
|
20230829,142400,75013670,3220,3220,3220,3220,5
|
|
20230829,142300,74997570,3225,3225,3225,3225,0
|
|
20230829,142200,74997570,3225,3225,3225,3225,0
|
|
20230829,142100,74997570,3225,3225,3225,3225,0
|
|
20230829,142000,74997570,3225,3225,3225,3225,0
|
|
20230829,141900,74997570,3225,3225,3225,3225,0
|
|
20230829,141800,74997570,3225,3225,3225,3225,2
|
|
20230829,141700,74991120,3225,3225,3225,3225,0
|
|
20230829,141600,74991120,3225,3225,3225,3225,1
|
|
20230829,141500,74987895,3225,3225,3225,3225,2
|
|
20230829,141400,74981445,3225,3225,3225,3225,0
|
|
20230829,141300,74981445,3225,3225,3225,3225,0
|
|
20230829,141200,74981445,3225,3225,3225,3225,0
|
|
20230829,141100,74981445,3225,3225,3225,3225,0
|
|
20230829,141000,74981445,3225,3225,3225,3225,0
|
|
20230829,140900,74981445,3225,3225,3225,3225,0
|
|
20230829,140800,74981445,3225,3225,3225,3225,2
|
|
20230829,140700,74974995,3225,3225,3225,3225,3
|
|
20230829,140600,74965320,3225,3225,3225,3225,2
|
|
20230829,140500,74958870,3210,3210,3210,3210,0
|
|
20230829,140400,74958870,3210,3210,3210,3210,0
|
|
20230829,140300,74958870,3210,3210,3210,3210,0
|
|
20230829,140200,74958870,3210,3210,3210,3210,0
|
|
20230829,140100,74958870,3210,3210,3210,3210,0
|
|
20230829,140000,74958870,3210,3210,3210,3210,10
|
|
20230829,135900,74926770,3210,3210,3210,3210,0
|
|
20230829,135800,74926770,3210,3210,3210,3210,0
|
|
20230829,135700,74926770,3210,3210,3210,3210,1
|
|
20230829,135600,74923560,3225,3225,3225,3225,1
|
|
20230829,135500,74920335,3225,3225,3225,3225,1
|
|
20230829,135400,74917110,3225,3225,3225,3225,0
|
|
20230829,135300,74917110,3225,3225,3225,3225,0
|
|
20230829,135200,74917110,3225,3225,3225,3225,0
|
|
20230829,135100,74917110,3225,3225,3225,3225,0
|
|
20230829,135000,74917110,3225,3225,3225,3225,0
|
|
20230829,134900,74917110,3225,3225,3225,3225,11
|
|
20230829,134800,74881635,3225,3225,3225,3225,0
|
|
20230829,134700,74881635,3225,3225,3225,3225,0
|
|
20230829,134600,74881635,3225,3225,3225,3225,1
|
|
20230829,134500,74878410,3225,3225,3225,3225,2
|
|
20230829,134400,74871960,3225,3225,3225,3225,0
|
|
20230829,134300,74871960,3225,3225,3225,3225,0
|
|
20230829,134200,74871960,3225,3225,3225,3225,0
|
|
20230829,134100,74871960,3225,3225,3225,3225,0
|
|
20230829,134000,74871960,3225,3225,3225,3225,0
|
|
20230829,133900,74871960,3225,3225,3225,3225,0
|
|
20230829,133800,74871960,3225,3225,3225,3225,0
|
|
20230829,133700,74871960,3225,3225,3225,3225,0
|
|
20230829,133600,74871960,3225,3225,3225,3225,2
|
|
20230829,133500,74865510,3225,3225,3225,3225,1
|
|
20230829,133400,74862285,3225,3225,3225,3225,0
|
|
20230829,133300,74862285,3225,3225,3225,3225,0
|
|
20230829,133200,74862285,3225,3225,3225,3225,0
|
|
20230829,133100,74862285,3225,3225,3225,3225,0
|
|
20230829,133000,74862285,3225,3225,3225,3225,0
|
|
20230829,132900,74862285,3225,3225,3225,3225,0
|
|
20230829,132800,74862285,3225,3225,3225,3225,0
|
|
20230829,132700,74862285,3225,3210,3225,3210,6
|
|
20230829,132600,74842980,3210,3215,3215,3210,10
|
|
20230829,132500,74810855,3225,3225,3225,3225,2
|
|
20230829,132400,74804405,3225,3225,3225,3225,0
|
|
20230829,132300,74804405,3225,3225,3225,3225,0
|
|
20230829,132200,74804405,3225,3225,3225,3225,100
|
|
20230829,132100,74481905,3225,3225,3225,3225,0
|
|
20230829,132000,74481905,3225,3225,3225,3225,0
|
|
20230829,131900,74481905,3225,3225,3225,3225,0
|
|
20230829,131800,74481905,3225,3225,3225,3225,0
|
|
20230829,131700,74481905,3225,3225,3225,3225,0
|
|
20230829,131600,74481905,3225,3225,3225,3225,1
|
|
20230829,131500,74478680,3225,3225,3225,3225,1
|
|
20230829,131400,74475455,3225,3225,3225,3225,0
|
|
20230829,131300,74475455,3225,3225,3225,3225,0
|
|
20230829,131200,74475455,3225,3225,3225,3225,1
|
|
20230829,131100,74472230,3230,3230,3230,3230,0
|
|
20230829,131000,74472230,3230,3230,3230,3230,0
|
|
20230829,130900,74472230,3230,3230,3230,3230,0
|
|
20230829,130800,74472230,3230,3230,3230,3230,0
|
|
20230829,130700,74472230,3230,3230,3230,3230,0
|
|
20230829,130600,74472230,3230,3230,3230,3230,1
|
|
20230829,130500,74469000,3230,3230,3230,3230,1
|
|
20230829,130400,74465770,3230,3230,3230,3230,0
|
|
20230829,130300,74465770,3230,3230,3230,3230,0
|
|
20230829,130200,74465770,3230,3230,3230,3230,0
|
|
20230829,130100,74465770,3230,3230,3230,3230,0
|
|
20230829,130000,74465770,3230,3230,3230,3230,0
|
|
20230829,125900,74465770,3230,3230,3230,3230,0
|
|
20230829,125800,74465770,3230,3230,3230,3230,0
|
|
20230829,125700,74465770,3230,3230,3230,3230,0
|
|
20230829,125600,74465770,3230,3230,3230,3230,1
|
|
20230829,125500,74462540,3230,3230,3230,3230,2
|
|
20230829,125400,74456080,3230,3230,3230,3230,0
|
|
20230829,125300,74456080,3230,3230,3230,3230,1
|
|
20230829,125200,74452850,3215,3215,3215,3215,0
|
|
20230829,125100,74452850,3215,3215,3215,3215,0
|
|
20230829,125000,74452850,3215,3215,3215,3215,0
|
|
20230829,124900,74452850,3215,3215,3215,3215,0
|
|
20230829,124800,74452850,3215,3215,3215,3215,0
|
|
20230829,124700,74452850,3215,3215,3215,3215,0
|
|
20230829,124600,74452850,3215,3215,3215,3215,0
|
|
20230829,124500,74452850,3215,3215,3215,3215,0
|
|
20230829,124400,74452850,3215,3215,3215,3215,0
|
|
20230829,124300,74452850,3215,3215,3215,3215,0
|
|
20230829,124200,74452850,3215,3215,3215,3215,0
|
|
20230829,124100,74452850,3215,3215,3215,3215,385
|
|
20230829,124000,73215075,3215,3215,3215,3215,0
|
|
20230829,123900,73215075,3215,3215,3215,3215,0
|
|
20230829,123800,73215075,3215,3215,3215,3215,2
|
|
20230829,123700,73208645,3215,3215,3215,3215,0
|
|
20230829,123600,73208645,3215,3215,3215,3215,0
|
|
20230829,123500,73208645,3215,3215,3215,3215,0
|
|
20230829,123400,73208645,3215,3215,3215,3215,0
|
|
20230829,123300,73208645,3215,3215,3215,3215,0
|
|
20230829,123200,73208645,3215,3215,3215,3215,0
|
|
20230829,123100,73208645,3215,3215,3215,3215,0
|
|
20230829,123000,73208645,3215,3215,3215,3215,0
|
|
20230829,122900,73208645,3215,3215,3215,3215,0
|
|
20230829,122800,73208645,3215,3215,3215,3215,0
|
|
20230829,122700,73208645,3215,3215,3215,3215,0
|
|
20230829,122600,73208645,3215,3215,3215,3215,0
|
|
20230829,122500,73208645,3215,3215,3215,3215,0
|
|
20230829,122400,73208645,3215,3215,3215,3215,0
|
|
20230829,122300,73208645,3215,3215,3215,3215,0
|
|
20230829,122200,73208645,3215,3215,3215,3215,0
|
|
20230829,122100,73208645,3215,3215,3215,3215,0
|
|
20230829,122000,73208645,3215,3215,3215,3215,0
|
|
20230829,121900,73208645,3215,3215,3215,3215,0
|
|
20230829,121800,73208645,3215,3215,3215,3215,0
|
|
20230829,121700,73208645,3215,3215,3215,3215,0
|
|
20230829,121600,73208645,3215,3215,3215,3215,0
|
|
20230829,121500,73208645,3215,3215,3215,3215,0
|
|
20230829,121400,73208645,3215,3210,3215,3210,193
|
|
20230829,121300,72588655,3215,3220,3220,3215,1208
|
|
20230829,121200,68703900,3220,3220,3220,3220,315
|
|
20230829,121100,67689600,3220,3220,3220,3220,0
|
|
20230829,121000,67689600,3220,3220,3220,3220,581
|
|
20230829,120900,65818780,3220,3220,3220,3220,0
|
|
20230829,120800,65818780,3220,3220,3220,3220,0
|
|
20230829,120700,65818780,3220,3225,3225,3220,71
|
|
20230829,120600,65589810,3225,3225,3225,3225,1020
|
|
20230829,120500,62300310,3230,3230,3230,3230,2
|
|
20230829,120400,62293850,3230,3230,3230,3230,0
|
|
20230829,120300,62293850,3230,3230,3230,3230,0
|
|
20230829,120200,62293850,3230,3230,3230,3230,0
|
|
20230829,120100,62293850,3230,3230,3230,3230,204
|
|
20230829,120000,61634930,3230,3230,3230,3230,0
|
|
20230829,115900,61634930,3230,3230,3230,3230,0
|
|
20230829,115800,61634930,3230,3235,3235,3230,192
|
|
20230829,115700,61014765,3235,3235,3235,3235,0
|
|
20230829,115600,61014765,3235,3235,3235,3235,0
|
|
20230829,115500,61014765,3235,3235,3235,3235,0
|
|
20230829,115400,61014765,3235,3235,3235,3235,295
|
|
20230829,115300,60060440,3235,3235,3235,3235,3
|
|
20230829,115200,60050735,3235,3235,3235,3235,53
|
|
20230829,115100,59879280,3235,3235,3235,3235,0
|
|
20230829,115000,59879280,3235,3235,3235,3235,200
|
|
20230829,114900,59232280,3235,3235,3235,3235,1
|
|
20230829,114800,59229045,3235,3240,3240,3235,518
|
|
20230829,114700,57550815,3240,3240,3240,3240,0
|
|
20230829,114600,57550815,3240,3240,3240,3240,2
|
|
20230829,114500,57544335,3240,3240,3240,3240,2
|
|
20230829,114400,57537855,3240,3240,3240,3240,0
|
|
20230829,114300,57537855,3240,3240,3240,3240,0
|
|
20230829,114200,57537855,3240,3240,3240,3240,0
|
|
20230829,114100,57537855,3240,3240,3240,3240,0
|
|
20230829,114000,57537855,3240,3240,3240,3240,0
|
|
20230829,113900,57537855,3240,3240,3240,3240,1
|
|
20230829,113800,57534615,3240,3240,3240,3240,0
|
|
20230829,113700,57534615,3240,3240,3240,3240,0
|
|
20230829,113600,57534615,3240,3240,3240,3240,0
|
|
20230829,113500,57534615,3240,3240,3240,3240,1
|
|
20230829,113400,57531375,3240,3240,3240,3240,3
|
|
20230829,113300,57521655,3230,3230,3230,3230,0
|
|
20230829,113200,57521655,3230,3230,3230,3230,0
|
|
20230829,113100,57521655,3230,3230,3230,3230,430
|
|
20230829,113000,56132755,3230,3230,3230,3230,0
|
|
20230829,112900,56132755,3230,3230,3230,3230,0
|
|
20230829,112800,56132755,3230,3230,3230,3230,0
|
|
20230829,112700,56132755,3230,3230,3230,3230,0
|
|
20230829,112600,56132755,3230,3230,3230,3230,469
|
|
20230829,112500,54617885,3230,3230,3230,3230,0
|
|
20230829,112400,54617885,3230,3230,3230,3230,0
|
|
20230829,112300,54617885,3230,3235,3235,3230,308
|
|
20230829,112200,53621515,3235,3235,3235,3235,0
|
|
20230829,112100,53621515,3235,3235,3235,3235,0
|
|
20230829,112000,53621515,3235,3235,3235,3235,0
|
|
20230829,111900,53621515,3235,3235,3235,3235,0
|
|
20230829,111800,53621515,3235,3235,3235,3235,200
|
|
20230829,111700,52974515,3235,3235,3235,3235,593
|
|
20230829,111600,51056160,3245,3245,3245,3245,1
|
|
20230829,111500,51052915,3245,3245,3245,3245,2
|
|
20230829,111400,51046425,3245,3245,3245,3245,0
|
|
20230829,111300,51046425,3245,3245,3245,3245,1
|
|
20230829,111200,51043180,3240,3220,3240,3220,2558
|
|
20230829,111100,42769685,3220,3220,3220,3220,0
|
|
20230829,111000,42769685,3220,3220,3220,3220,0
|
|
20230829,110900,42769685,3220,3220,3220,3220,0
|
|
20230829,110800,42769685,3220,3220,3220,3220,0
|
|
20230829,110700,42769685,3220,3220,3220,3220,0
|
|
20230829,110600,42769685,3220,3220,3220,3220,2
|
|
20230829,110500,42763245,3220,3220,3220,3220,2
|
|
20230829,110400,42756805,3220,3220,3220,3220,50
|
|
20230829,110300,42595805,3220,3220,3220,3220,0
|
|
20230829,110200,42595805,3220,3220,3220,3220,0
|
|
20230829,110100,42595805,3220,3220,3220,3220,100
|
|
20230829,110000,42273805,3220,3220,3220,3220,0
|
|
20230829,105900,42273805,3220,3220,3220,3220,0
|
|
20230829,105800,42273805,3220,3220,3220,3220,0
|
|
20230829,105700,42273805,3220,3220,3220,3220,0
|
|
20230829,105600,42273805,3220,3220,3220,3220,1
|
|
20230829,105500,42270585,3215,3215,3215,3215,0
|
|
20230829,105400,42270585,3215,3215,3215,3215,0
|
|
20230829,105300,42270585,3215,3215,3215,3215,0
|
|
20230829,105200,42270585,3215,3215,3215,3215,160
|
|
20230829,105100,41756185,3215,3215,3215,3215,0
|
|
20230829,105000,41756185,3215,3215,3215,3215,0
|
|
20230829,104900,41756185,3215,3215,3215,3215,0
|
|
20230829,104800,41756185,3215,3215,3215,3215,80
|
|
20230829,104700,41498985,3220,3220,3220,3220,0
|
|
20230829,104600,41498985,3220,3220,3220,3220,1
|
|
20230829,104500,41495765,3220,3220,3220,3220,1
|
|
20230829,104400,41492545,3220,3220,3220,3220,0
|
|
20230829,104300,41492545,3220,3220,3220,3220,0
|
|
20230829,104200,41492545,3220,3220,3220,3220,1
|
|
20230829,104100,41489325,3220,3220,3220,3220,0
|
|
20230829,104000,41489325,3220,3220,3220,3220,1
|
|
20230829,103900,41486105,3215,3215,3215,3215,9
|
|
20230829,103800,41457170,3220,3220,3220,3220,1
|
|
20230829,103700,41453950,3215,3215,3215,3215,400
|
|
20230829,103600,40167950,3215,3230,3230,3215,597
|
|
20230829,103500,38245740,3230,3230,3230,3230,1
|
|
20230829,103400,38242510,3220,3220,3220,3220,0
|
|
20230829,103300,38242510,3220,3220,3220,3220,100
|
|
20230829,103200,37920510,3225,3225,3225,3225,1
|
|
20230829,103100,37917285,3220,3225,3225,3220,120
|
|
20230829,103000,37530385,3225,3225,3225,3225,999
|
|
20230829,102900,34308610,3235,3235,3235,3235,0
|
|
20230829,102800,34308610,3235,3235,3235,3235,0
|
|
20230829,102700,34308610,3235,3235,3235,3235,0
|
|
20230829,102600,34308610,3235,3235,3235,3235,0
|
|
20230829,102500,34308610,3235,3235,3235,3235,1
|
|
20230829,102400,34305375,3235,3235,3235,3235,15
|
|
20230829,102300,34256850,3235,3235,3235,3235,30
|
|
20230829,102200,34159800,3230,3230,3230,3230,747
|
|
20230829,102100,31746990,3235,3220,3235,3220,1075
|
|
20230829,102000,28277940,3220,3220,3220,3220,3
|
|
20230829,101900,28268280,3215,3215,3215,3215,31
|
|
20230829,101800,28168615,3220,3205,3220,3205,635
|
|
20230829,101700,26133425,3220,3220,3220,3220,0
|
|
20230829,101600,26133425,3220,3220,3220,3220,1
|
|
20230829,101500,26130205,3220,3220,3220,3220,2
|
|
20230829,101400,26123765,3225,3225,3225,3225,1
|
|
20230829,101300,26120540,3230,3225,3230,3225,166
|
|
20230829,101200,25585185,3225,3225,3230,3225,571
|
|
20230829,101100,23743650,3225,3225,3225,3225,0
|
|
20230829,101000,23743650,3225,3225,3225,3225,12
|
|
20230829,100900,23704950,3220,3220,3220,3220,0
|
|
20230829,100800,23704950,3220,3210,3220,3210,321
|
|
20230829,100700,22674330,3210,3210,3210,3210,0
|
|
20230829,100600,22674330,3210,3210,3210,3210,18
|
|
20230829,100500,22616550,3210,3210,3210,3210,403
|
|
20230829,100400,21322920,3210,3215,3215,3210,709
|
|
20230829,100300,19046675,3225,3225,3225,3225,0
|
|
20230829,100200,19046675,3225,3225,3225,3225,0
|
|
20230829,100100,19046675,3225,3225,3225,3225,0
|
|
20230829,100000,19046675,3225,3225,3225,3225,0
|
|
20230829,095900,19046675,3225,3225,3225,3225,0
|
|
20230829,095800,19046675,3225,3225,3225,3225,0
|
|
20230829,095700,19046675,3225,3225,3225,3225,5
|
|
20230829,095600,19030550,3215,3215,3215,3215,0
|
|
20230829,095500,19030550,3215,3230,3230,3215,892
|
|
20230829,095400,16162675,3230,3230,3230,3230,0
|
|
20230829,095300,16162675,3230,3230,3230,3230,17
|
|
20230829,095200,16107765,3230,3230,3230,3230,0
|
|
20230829,095100,16107765,3230,3230,3230,3230,0
|
|
20230829,095000,16107765,3230,3230,3230,3230,0
|
|
20230829,094900,16107765,3230,3230,3230,3230,0
|
|
20230829,094800,16107765,3230,3230,3230,3230,0
|
|
20230829,094700,16107765,3230,3230,3230,3230,0
|
|
20230829,094600,16107765,3230,3230,3230,3230,1
|
|
20230829,094500,16104535,3230,3230,3230,3230,1
|
|
20230829,094400,16101305,3230,3230,3230,3230,0
|
|
20230829,094300,16101305,3230,3220,3230,3220,86
|
|
20230829,094200,15824365,3230,3230,3230,3230,1
|
|
20230829,094100,15821135,3230,3230,3230,3230,0
|
|
20230829,094000,15821135,3230,3230,3230,3230,0
|
|
20230829,093900,15821135,3230,3230,3230,3230,3
|
|
20230829,093800,15811445,3230,3230,3230,3230,1
|
|
20230829,093700,15808215,3225,3225,3225,3225,6
|
|
20230829,093600,15788865,3225,3225,3225,3225,1
|
|
20230829,093500,15785640,3225,3225,3225,3225,3
|
|
20230829,093400,15775965,3230,3230,3230,3230,0
|
|
20230829,093300,15775965,3230,3230,3230,3230,0
|
|
20230829,093200,15775965,3230,3230,3230,3230,1
|
|
20230829,093100,15772735,3230,3230,3230,3230,0
|
|
20230829,093000,15772735,3230,3230,3230,3230,0
|
|
20230829,092900,15772735,3230,3230,3230,3230,0
|
|
20230829,092800,15772735,3230,3230,3230,3230,0
|
|
20230829,092700,15772735,3230,3230,3230,3230,0
|
|
20230829,092600,15772735,3230,3230,3230,3230,2
|
|
20230829,092500,15766275,3230,3230,3230,3230,1
|
|
20230829,092400,15763045,3230,3230,3230,3230,0
|
|
20230829,092300,15763045,3230,3230,3230,3230,0
|
|
20230829,092200,15763045,3230,3230,3230,3230,0
|
|
20230829,092100,15763045,3230,3230,3230,3230,22
|
|
20230829,092000,15691985,3225,3225,3225,3225,0
|
|
20230829,091900,15691985,3225,3230,3230,3225,53
|
|
20230829,091800,15520905,3235,3230,3235,3230,37
|
|
20230829,091700,15401390,3230,3230,3230,3230,12
|
|
20230829,091600,15362630,3235,3230,3235,3230,4
|
|
20230829,091500,15349705,3220,3215,3220,3215,1175
|
|
20230829,091400,11567195,3215,3215,3215,3215,103
|
|
20230829,091300,11236050,3220,3220,3220,3220,56
|
|
20230829,091200,11055730,3220,3220,3220,3220,2
|
|
20230829,091100,11049290,3220,3215,3220,3215,769
|
|
20230829,091000,8576945,3215,3200,3215,3200,795
|
|
20230829,090900,6030100,3200,3210,3210,3200,92
|
|
20230829,090800,5735680,3200,3210,3215,3200,1105
|
|
20230829,090700,2189650,3215,3215,3215,3215,6
|
|
20230829,090600,2170360,3215,3215,3215,3215,3
|
|
20230829,090500,2160715,3215,3215,3215,3215,7
|
|
20230829,090400,2138210,3215,3215,3215,3215,12
|
|
20230829,090300,2099630,3215,3215,3215,3215,0
|
|
20230829,090200,2099630,3215,3220,3220,3215,3
|
|
20230829,090100,2089980,3215,3220,3220,3215,14
|
|
20230829,090000,2044960,3220,3200,3220,3200,638
|