639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193600,104072180,3245,3245,3245,3245,2641
|
|
20230830,193500,104072180,3245,3245,3245,3245,0
|
|
20230830,193400,104072180,3245,3245,3245,3245,0
|
|
20230830,193300,104072180,3245,3245,3245,3245,0
|
|
20230830,193200,104072180,3245,3245,3245,3245,0
|
|
20230830,193100,104072180,3245,3245,3245,3245,0
|
|
20230830,193000,104072180,3245,3245,3245,3245,0
|
|
20230830,192900,104072180,3245,3245,3245,3245,0
|
|
20230830,192800,104072180,3245,3245,3245,3245,0
|
|
20230830,192700,104072180,3245,3245,3245,3245,0
|
|
20230830,192600,104072180,3245,3245,3245,3245,0
|
|
20230830,192500,104072180,3245,3245,3245,3245,0
|
|
20230830,192400,104072180,3245,3245,3245,3245,0
|
|
20230830,192300,104072180,3245,3245,3245,3245,0
|
|
20230830,192200,104072180,3245,3245,3245,3245,0
|
|
20230830,192100,104072180,3245,3245,3245,3245,0
|
|
20230830,192000,104072180,3245,3245,3245,3245,0
|
|
20230830,191900,104072180,3245,3245,3245,3245,0
|
|
20230830,191800,104072180,3245,3245,3245,3245,0
|
|
20230830,191700,104072180,3245,3245,3245,3245,0
|
|
20230830,191600,104072180,3245,3245,3245,3245,0
|
|
20230830,191500,104072180,3245,3245,3245,3245,0
|
|
20230830,191400,104072180,3245,3245,3245,3245,0
|
|
20230830,191300,104072180,3245,3245,3245,3245,0
|
|
20230830,191200,104072180,3245,3245,3245,3245,0
|
|
20230830,191100,104072180,3245,3245,3245,3245,0
|
|
20230830,191000,104072180,3245,3245,3245,3245,0
|
|
20230830,190900,104072180,3245,3245,3245,3245,0
|
|
20230830,190800,104072180,3245,3245,3245,3245,0
|
|
20230830,190700,104072180,3245,3245,3245,3245,0
|
|
20230830,190600,104072180,3245,3245,3245,3245,2641
|
|
20230830,190500,104072180,3245,3245,3245,3245,0
|
|
20230830,190400,104072180,3245,3245,3245,3245,0
|
|
20230830,190300,104072180,3245,3245,3245,3245,0
|
|
20230830,190200,104072180,3245,3245,3245,3245,0
|
|
20230830,190100,104072180,3245,3245,3245,3245,0
|
|
20230830,190000,104072180,3245,3245,3245,3245,0
|
|
20230830,185900,104072180,3245,3245,3245,3245,0
|
|
20230830,185800,104072180,3245,3245,3245,3245,0
|
|
20230830,185700,104072180,3245,3245,3245,3245,0
|
|
20230830,185600,104072180,3245,3245,3245,3245,0
|
|
20230830,185500,104072180,3245,3245,3245,3245,0
|
|
20230830,185400,104072180,3245,3245,3245,3245,0
|
|
20230830,185300,104072180,3245,3245,3245,3245,0
|
|
20230830,185200,104072180,3245,3245,3245,3245,0
|
|
20230830,185100,104072180,3245,3245,3245,3245,0
|
|
20230830,185000,104072180,3245,3245,3245,3245,0
|
|
20230830,184900,104072180,3245,3245,3245,3245,0
|
|
20230830,184800,104072180,3245,3245,3245,3245,0
|
|
20230830,184700,104072180,3245,3245,3245,3245,0
|
|
20230830,184600,104072180,3245,3245,3245,3245,0
|
|
20230830,184500,104072180,3245,3245,3245,3245,0
|
|
20230830,184400,104072180,3245,3245,3245,3245,0
|
|
20230830,184300,104072180,3245,3245,3245,3245,0
|
|
20230830,184200,104072180,3245,3245,3245,3245,0
|
|
20230830,184100,104072180,3245,3245,3245,3245,0
|
|
20230830,184000,104072180,3245,3245,3245,3245,0
|
|
20230830,183900,104072180,3245,3245,3245,3245,0
|
|
20230830,183800,104072180,3245,3245,3245,3245,0
|
|
20230830,183700,104072180,3245,3245,3245,3245,0
|
|
20230830,183600,104072180,3245,3245,3245,3245,2641
|
|
20230830,183500,104072180,3245,3245,3245,3245,0
|
|
20230830,183400,104072180,3245,3245,3245,3245,0
|
|
20230830,183300,104072180,3245,3245,3245,3245,0
|
|
20230830,183200,104072180,3245,3245,3245,3245,0
|
|
20230830,183100,104072180,3245,3245,3245,3245,0
|
|
20230830,183000,104072180,3245,3245,3245,3245,0
|
|
20230830,182900,104072180,3245,3245,3245,3245,0
|
|
20230830,182800,104072180,3245,3245,3245,3245,0
|
|
20230830,182700,104072180,3245,3245,3245,3245,0
|
|
20230830,182600,104072180,3245,3245,3245,3245,0
|
|
20230830,182500,104072180,3245,3245,3245,3245,0
|
|
20230830,182400,104072180,3245,3245,3245,3245,0
|
|
20230830,182300,104072180,3245,3245,3245,3245,0
|
|
20230830,182200,104072180,3245,3245,3245,3245,0
|
|
20230830,182100,104072180,3245,3245,3245,3245,0
|
|
20230830,182000,104072180,3245,3245,3245,3245,0
|
|
20230830,181900,104072180,3245,3245,3245,3245,0
|
|
20230830,181800,104072180,3245,3245,3245,3245,0
|
|
20230830,181700,104072180,3245,3245,3245,3245,0
|
|
20230830,181600,104072180,3245,3245,3245,3245,0
|
|
20230830,181500,104072180,3245,3245,3245,3245,0
|
|
20230830,181400,104072180,3245,3245,3245,3245,0
|
|
20230830,181300,104072180,3245,3245,3245,3245,0
|
|
20230830,181200,104072180,3245,3245,3245,3245,0
|
|
20230830,181100,104072180,3245,3245,3245,3245,0
|
|
20230830,181000,104072180,3245,3245,3245,3245,0
|
|
20230830,180900,104072180,3245,3245,3245,3245,0
|
|
20230830,180800,104072180,3245,3245,3245,3245,0
|
|
20230830,180700,104072180,3245,3245,3245,3245,0
|
|
20230830,180600,104072180,3245,3245,3245,3245,2641
|
|
20230830,180500,104072180,3245,3245,3245,3245,0
|
|
20230830,180400,104072180,3245,3245,3245,3245,0
|
|
20230830,180300,104072180,3245,3245,3245,3245,0
|
|
20230830,180200,104072180,3245,3245,3245,3245,0
|
|
20230830,180100,104072180,3245,3245,3245,3245,0
|
|
20230830,180000,104072180,3245,3245,3245,3245,0
|
|
20230830,175900,104072180,3245,3245,3245,3245,0
|
|
20230830,175800,104072180,3245,3245,3245,3245,0
|
|
20230830,175700,104072180,3245,3245,3245,3245,0
|
|
20230830,175600,104072180,3245,3245,3245,3245,0
|
|
20230830,175500,104072180,3245,3245,3245,3245,0
|
|
20230830,175400,104072180,3245,3245,3245,3245,0
|
|
20230830,175300,104072180,3245,3245,3245,3245,0
|
|
20230830,175200,104072180,3245,3245,3245,3245,0
|
|
20230830,175100,104072180,3245,3245,3245,3245,0
|
|
20230830,175000,104072180,3245,3245,3245,3245,0
|
|
20230830,174900,104072180,3245,3245,3245,3245,0
|
|
20230830,174800,104072180,3245,3245,3245,3245,0
|
|
20230830,174700,104072180,3245,3245,3245,3245,0
|
|
20230830,174600,104072180,3245,3245,3245,3245,0
|
|
20230830,174500,104072180,3245,3245,3245,3245,0
|
|
20230830,174400,104072180,3245,3245,3245,3245,0
|
|
20230830,174300,104072180,3245,3245,3245,3245,0
|
|
20230830,174200,104072180,3245,3245,3245,3245,0
|
|
20230830,174100,104072180,3245,3245,3245,3245,0
|
|
20230830,174000,104072180,3245,3245,3245,3245,0
|
|
20230830,173900,104072180,3245,3245,3245,3245,0
|
|
20230830,173800,104072180,3245,3245,3245,3245,0
|
|
20230830,173700,104072180,3245,3245,3245,3245,0
|
|
20230830,173600,104072180,3245,3245,3245,3245,2641
|
|
20230830,173500,104072180,3245,3245,3245,3245,0
|
|
20230830,173400,104072180,3245,3245,3245,3245,0
|
|
20230830,173300,104072180,3245,3245,3245,3245,0
|
|
20230830,173200,104072180,3245,3245,3245,3245,0
|
|
20230830,173100,104072180,3245,3245,3245,3245,0
|
|
20230830,173000,104072180,3245,3245,3245,3245,0
|
|
20230830,172900,104072180,3245,3245,3245,3245,0
|
|
20230830,172800,104072180,3245,3245,3245,3245,0
|
|
20230830,172700,104072180,3245,3245,3245,3245,0
|
|
20230830,172600,104072180,3245,3245,3245,3245,0
|
|
20230830,172500,104072180,3245,3245,3245,3245,0
|
|
20230830,172400,104072180,3245,3245,3245,3245,0
|
|
20230830,172300,104072180,3245,3245,3245,3245,0
|
|
20230830,172200,104072180,3245,3245,3245,3245,0
|
|
20230830,172100,104072180,3245,3245,3245,3245,0
|
|
20230830,172000,104072180,3245,3245,3245,3245,0
|
|
20230830,171900,104072180,3245,3245,3245,3245,0
|
|
20230830,171800,104072180,3245,3245,3245,3245,0
|
|
20230830,171700,104072180,3245,3245,3245,3245,0
|
|
20230830,171600,104072180,3245,3245,3245,3245,0
|
|
20230830,171500,104072180,3245,3245,3245,3245,0
|
|
20230830,171400,104072180,3245,3245,3245,3245,0
|
|
20230830,171300,104072180,3245,3245,3245,3245,0
|
|
20230830,171200,104072180,3245,3245,3245,3245,0
|
|
20230830,171100,104072180,3245,3245,3245,3245,0
|
|
20230830,171000,104072180,3245,3245,3245,3245,0
|
|
20230830,170900,104072180,3245,3245,3245,3245,0
|
|
20230830,170800,104072180,3245,3245,3245,3245,0
|
|
20230830,170700,104072180,3245,3245,3245,3245,0
|
|
20230830,170600,104072180,3245,3245,3245,3245,2641
|
|
20230830,170500,104072180,3245,3245,3245,3245,0
|
|
20230830,170400,104072180,3245,3245,3245,3245,0
|
|
20230830,170300,104072180,3245,3245,3245,3245,0
|
|
20230830,170200,104072180,3245,3245,3245,3245,0
|
|
20230830,170100,104072180,3245,3245,3245,3245,0
|
|
20230830,170000,104072180,3245,3245,3245,3245,0
|
|
20230830,165900,104072180,3245,3245,3245,3245,0
|
|
20230830,165800,104072180,3245,3245,3245,3245,0
|
|
20230830,165700,104072180,3245,3245,3245,3245,0
|
|
20230830,165600,104072180,3245,3245,3245,3245,0
|
|
20230830,165500,104072180,3245,3245,3245,3245,0
|
|
20230830,165400,104072180,3245,3245,3245,3245,0
|
|
20230830,165300,104072180,3245,3245,3245,3245,0
|
|
20230830,165200,104072180,3245,3245,3245,3245,0
|
|
20230830,165100,104072180,3245,3245,3245,3245,0
|
|
20230830,165000,104072180,3245,3245,3245,3245,0
|
|
20230830,164900,104072180,3245,3245,3245,3245,0
|
|
20230830,164800,104072180,3245,3245,3245,3245,0
|
|
20230830,164700,104072180,3245,3245,3245,3245,0
|
|
20230830,164600,104072180,3245,3245,3245,3245,0
|
|
20230830,164500,104072180,3245,3245,3245,3245,0
|
|
20230830,164400,104072180,3245,3245,3245,3245,0
|
|
20230830,164300,104072180,3245,3245,3245,3245,0
|
|
20230830,164200,104072180,3245,3245,3245,3245,0
|
|
20230830,164100,104072180,3245,3245,3245,3245,0
|
|
20230830,164000,104072180,3245,3245,3245,3245,0
|
|
20230830,163900,104072180,3245,3245,3245,3245,0
|
|
20230830,163800,104072180,3245,3245,3245,3245,0
|
|
20230830,163700,104072180,3245,3245,3245,3245,0
|
|
20230830,163600,104072180,3245,3245,3245,3245,2641
|
|
20230830,163500,104072180,3245,3245,3245,3245,0
|
|
20230830,163400,104072180,3245,3245,3245,3245,0
|
|
20230830,163300,104072180,3245,3245,3245,3245,0
|
|
20230830,163200,104072180,3245,3245,3245,3245,0
|
|
20230830,163100,104072180,3245,3245,3245,3245,0
|
|
20230830,163000,104072180,3245,3245,3245,3245,0
|
|
20230830,162900,104072180,3245,3245,3245,3245,0
|
|
20230830,162800,104072180,3245,3245,3245,3245,0
|
|
20230830,162700,104072180,3245,3245,3245,3245,0
|
|
20230830,162600,104072180,3245,3245,3245,3245,0
|
|
20230830,162500,104072180,3245,3245,3245,3245,0
|
|
20230830,162400,104072180,3245,3245,3245,3245,0
|
|
20230830,162300,104072180,3245,3245,3245,3245,0
|
|
20230830,162200,104072180,3245,3245,3245,3245,0
|
|
20230830,162100,104072180,3245,3245,3245,3245,0
|
|
20230830,162000,104072180,3245,3245,3245,3245,0
|
|
20230830,161900,104072180,3245,3245,3245,3245,0
|
|
20230830,161800,104072180,3245,3245,3245,3245,0
|
|
20230830,161700,104072180,3245,3245,3245,3245,0
|
|
20230830,161600,104072180,3245,3245,3245,3245,0
|
|
20230830,161500,104072180,3245,3245,3245,3245,0
|
|
20230830,161400,104072180,3245,3245,3245,3245,0
|
|
20230830,161300,104072180,3245,3245,3245,3245,0
|
|
20230830,161200,104072180,3245,3245,3245,3245,0
|
|
20230830,161100,104072180,3245,3245,3245,3245,0
|
|
20230830,161000,104072180,3245,3245,3245,3245,0
|
|
20230830,160900,104072180,3245,3245,3245,3245,0
|
|
20230830,160800,104072180,3245,3245,3245,3245,0
|
|
20230830,160700,104072180,3245,3245,3245,3245,0
|
|
20230830,160600,104072180,3245,3245,3245,3245,2641
|
|
20230830,160500,104072180,3245,3245,3245,3245,0
|
|
20230830,160400,104072180,3245,3245,3245,3245,0
|
|
20230830,160300,104072180,3245,3245,3245,3245,0
|
|
20230830,160200,104072180,3245,3245,3245,3245,0
|
|
20230830,160100,104072180,3245,3245,3245,3245,0
|
|
20230830,160000,104072180,3245,3245,3245,3245,0
|
|
20230830,155900,104072180,3245,3245,3245,3245,0
|
|
20230830,155800,104072180,3245,3245,3245,3245,0
|
|
20230830,155700,104072180,3245,3245,3245,3245,0
|
|
20230830,155600,104072180,3245,3245,3245,3245,0
|
|
20230830,155500,104072180,3245,3245,3245,3245,0
|
|
20230830,155400,104072180,3245,3245,3245,3245,0
|
|
20230830,155300,104072180,3245,3245,3245,3245,0
|
|
20230830,155200,104072180,3245,3245,3245,3245,0
|
|
20230830,155100,104072180,3245,3245,3245,3245,0
|
|
20230830,155000,104072180,3245,3245,3245,3245,0
|
|
20230830,154900,104072180,3245,3245,3245,3245,0
|
|
20230830,154800,104072180,3245,3245,3245,3245,0
|
|
20230830,154700,104072180,3245,3245,3245,3245,0
|
|
20230830,154600,104072180,3245,3245,3245,3245,0
|
|
20230830,154500,104072180,3245,3245,3245,3245,0
|
|
20230830,154400,104072180,3245,3245,3245,3245,0
|
|
20230830,154300,104072180,3245,3245,3245,3245,0
|
|
20230830,154200,104072180,3245,3245,3245,3245,0
|
|
20230830,154100,104072180,3245,3245,3245,3245,0
|
|
20230830,154000,104072180,3245,3245,3245,3245,0
|
|
20230830,153900,104072180,3245,3245,3245,3245,0
|
|
20230830,153800,104072180,3245,3245,3245,3245,0
|
|
20230830,153700,104072180,3245,3245,3245,3245,0
|
|
20230830,153600,104072180,3245,3245,3245,3245,2641
|
|
20230830,153500,104072180,3245,3245,3245,3245,0
|
|
20230830,153400,104072180,3245,3245,3245,3245,0
|
|
20230830,153300,104072180,3245,3245,3245,3245,0
|
|
20230830,153200,104072180,3245,3245,3245,3245,0
|
|
20230830,153100,104072180,3245,3245,3245,3245,0
|
|
20230830,153000,104072180,3245,3245,3245,3245,2641
|
|
20230830,152900,95502135,3235,3235,3235,3235,0
|
|
20230830,152800,95502135,3235,3235,3235,3235,0
|
|
20230830,152700,95502135,3235,3235,3235,3235,0
|
|
20230830,152600,95502135,3235,3235,3235,3235,0
|
|
20230830,152500,95502135,3235,3235,3235,3235,0
|
|
20230830,152400,95502135,3235,3235,3235,3235,0
|
|
20230830,152300,95502135,3235,3235,3235,3235,0
|
|
20230830,152200,95502135,3235,3235,3235,3235,0
|
|
20230830,152100,95502135,3235,3235,3235,3235,0
|
|
20230830,152000,95502135,3235,3235,3235,3235,0
|
|
20230830,151900,95502135,3235,3245,3245,3235,253
|
|
20230830,151800,94681520,3245,3245,3245,3245,0
|
|
20230830,151700,94681520,3245,3245,3245,3245,0
|
|
20230830,151600,94681520,3245,3245,3245,3245,0
|
|
20230830,151500,94681520,3245,3245,3245,3245,16
|
|
20230830,151400,94629600,3245,3245,3245,3245,0
|
|
20230830,151300,94629600,3245,3240,3245,3240,3
|
|
20230830,151200,94619870,3240,3240,3240,3240,6
|
|
20230830,151100,94600430,3245,3245,3245,3245,10
|
|
20230830,151000,94567980,3245,3245,3245,3245,0
|
|
20230830,150900,94567980,3245,3245,3245,3245,0
|
|
20230830,150800,94567980,3245,3245,3245,3245,0
|
|
20230830,150700,94567980,3245,3245,3245,3245,0
|
|
20230830,150600,94567980,3245,3245,3245,3245,0
|
|
20230830,150500,94567980,3245,3245,3245,3245,0
|
|
20230830,150400,94567980,3245,3245,3245,3245,0
|
|
20230830,150300,94567980,3245,3245,3245,3245,0
|
|
20230830,150200,94567980,3245,3245,3245,3245,0
|
|
20230830,150100,94567980,3245,3245,3245,3245,0
|
|
20230830,150000,94567980,3245,3245,3245,3245,0
|
|
20230830,145900,94567980,3245,3245,3245,3245,10
|
|
20230830,145800,94535530,3245,3240,3245,3240,6
|
|
20230830,145700,94516080,3245,3245,3245,3245,0
|
|
20230830,145600,94516080,3245,3245,3245,3245,0
|
|
20230830,145500,94516080,3245,3245,3245,3245,0
|
|
20230830,145400,94516080,3245,3245,3245,3245,0
|
|
20230830,145300,94516080,3245,3245,3245,3245,8
|
|
20230830,145200,94490120,3240,3245,3245,3240,483
|
|
20230830,145100,92925150,3240,3240,3240,3240,6
|
|
20230830,145000,92905710,3245,3245,3245,3245,0
|
|
20230830,144900,92905710,3245,3240,3245,3240,492
|
|
20230830,144800,91311605,3245,3245,3245,3245,5
|
|
20230830,144700,91295380,3240,3240,3240,3240,63
|
|
20230830,144600,91091260,3240,3240,3240,3240,0
|
|
20230830,144500,91091260,3240,3240,3240,3240,0
|
|
20230830,144400,91091260,3240,3240,3240,3240,5
|
|
20230830,144300,91075060,3230,3230,3230,3230,5
|
|
20230830,144200,91058910,3240,3240,3240,3240,1
|
|
20230830,144100,91055670,3240,3240,3240,3240,0
|
|
20230830,144000,91055670,3240,3240,3240,3240,0
|
|
20230830,143900,91055670,3240,3240,3240,3240,0
|
|
20230830,143800,91055670,3240,3240,3240,3240,0
|
|
20230830,143700,91055670,3240,3240,3240,3240,0
|
|
20230830,143600,91055670,3240,3240,3240,3240,0
|
|
20230830,143500,91055670,3240,3240,3240,3240,0
|
|
20230830,143400,91055670,3240,3240,3240,3240,5
|
|
20230830,143300,91039470,3235,3235,3235,3235,5
|
|
20230830,143200,91023295,3235,3235,3235,3235,0
|
|
20230830,143100,91023295,3235,3235,3235,3235,45
|
|
20230830,143000,90877720,3230,3230,3230,3230,60
|
|
20230830,142900,90683920,3225,3225,3225,3225,410
|
|
20230830,142800,89361670,3225,3225,3225,3225,180
|
|
20230830,142700,88781170,3225,3225,3225,3225,120
|
|
20230830,142600,88394170,3225,3225,3225,3225,0
|
|
20230830,142500,88394170,3225,3225,3225,3225,0
|
|
20230830,142400,88394170,3225,3225,3225,3225,50
|
|
20230830,142300,88232920,3220,3220,3220,3220,0
|
|
20230830,142200,88232920,3220,3220,3220,3220,1
|
|
20230830,142100,88229700,3220,3220,3220,3220,1
|
|
20230830,142000,88226480,3220,3220,3220,3220,32
|
|
20230830,141900,88123440,3220,3220,3220,3220,0
|
|
20230830,141800,88123440,3220,3220,3220,3220,0
|
|
20230830,141700,88123440,3220,3220,3220,3220,0
|
|
20230830,141600,88123440,3220,3220,3220,3220,0
|
|
20230830,141500,88123440,3220,3220,3220,3220,0
|
|
20230830,141400,88123440,3220,3220,3220,3220,0
|
|
20230830,141300,88123440,3220,3220,3220,3220,0
|
|
20230830,141200,88123440,3220,3220,3220,3220,0
|
|
20230830,141100,88123440,3220,3220,3220,3220,0
|
|
20230830,141000,88123440,3220,3220,3220,3220,0
|
|
20230830,140900,88123440,3220,3220,3220,3220,0
|
|
20230830,140800,88123440,3220,3220,3220,3220,1
|
|
20230830,140700,88120220,3200,3200,3200,3200,0
|
|
20230830,140600,88120220,3200,3200,3200,3200,0
|
|
20230830,140500,88120220,3200,3200,3200,3200,72
|
|
20230830,140400,87889820,3200,3200,3200,3200,0
|
|
20230830,140300,87889820,3200,3200,3200,3200,0
|
|
20230830,140200,87889820,3200,3200,3200,3200,0
|
|
20230830,140100,87889820,3200,3200,3200,3200,0
|
|
20230830,140000,87889820,3200,3200,3200,3200,0
|
|
20230830,135900,87889820,3200,3200,3200,3200,0
|
|
20230830,135800,87889820,3200,3200,3200,3200,0
|
|
20230830,135700,87889820,3200,3200,3200,3200,0
|
|
20230830,135600,87889820,3200,3200,3200,3200,0
|
|
20230830,135500,87889820,3200,3200,3200,3200,20
|
|
20230830,135400,87825820,3200,3200,3200,3200,0
|
|
20230830,135300,87825820,3200,3200,3200,3200,0
|
|
20230830,135200,87825820,3200,3200,3200,3200,0
|
|
20230830,135100,87825820,3200,3200,3200,3200,10
|
|
20230830,135000,87793820,3200,3200,3200,3200,0
|
|
20230830,134900,87793820,3200,3200,3200,3200,0
|
|
20230830,134800,87793820,3200,3200,3200,3200,0
|
|
20230830,134700,87793820,3200,3200,3200,3200,0
|
|
20230830,134600,87793820,3200,3200,3200,3200,0
|
|
20230830,134500,87793820,3200,3200,3200,3200,18
|
|
20230830,134400,87736220,3195,3195,3195,3195,0
|
|
20230830,134300,87736220,3195,3195,3195,3195,0
|
|
20230830,134200,87736220,3195,3195,3195,3195,0
|
|
20230830,134100,87736220,3195,3195,3195,3195,0
|
|
20230830,134000,87736220,3195,3195,3195,3195,0
|
|
20230830,133900,87736220,3195,3195,3195,3195,0
|
|
20230830,133800,87736220,3195,3195,3195,3195,1
|
|
20230830,133700,87733025,3200,3200,3200,3200,0
|
|
20230830,133600,87733025,3200,3205,3205,3200,460
|
|
20230830,133500,86260715,3205,3205,3205,3205,22
|
|
20230830,133400,86190205,3200,3200,3200,3200,0
|
|
20230830,133300,86190205,3200,3200,3200,3200,0
|
|
20230830,133200,86190205,3200,3200,3200,3200,0
|
|
20230830,133100,86190205,3200,3200,3200,3200,0
|
|
20230830,133000,86190205,3200,3200,3200,3200,0
|
|
20230830,132900,86190205,3200,3200,3200,3200,0
|
|
20230830,132800,86190205,3200,3200,3200,3200,0
|
|
20230830,132700,86190205,3200,3200,3200,3200,0
|
|
20230830,132600,86190205,3200,3200,3200,3200,0
|
|
20230830,132500,86190205,3200,3200,3200,3200,20
|
|
20230830,132400,86126205,3200,3200,3200,3200,0
|
|
20230830,132300,86126205,3200,3200,3200,3200,0
|
|
20230830,132200,86126205,3200,3200,3200,3200,0
|
|
20230830,132100,86126205,3200,3200,3200,3200,0
|
|
20230830,132000,86126205,3200,3200,3200,3200,300
|
|
20230830,131900,85166205,3205,3205,3205,3205,0
|
|
20230830,131800,85166205,3205,3205,3205,3205,0
|
|
20230830,131700,85166205,3205,3205,3205,3205,200
|
|
20230830,131600,84525205,3205,3205,3205,3205,0
|
|
20230830,131500,84525205,3205,3205,3205,3205,40
|
|
20230830,131400,84397005,3205,3205,3205,3205,0
|
|
20230830,131300,84397005,3205,3210,3210,3205,1649
|
|
20230830,131200,79109440,3210,3210,3210,3210,0
|
|
20230830,131100,79109440,3210,3210,3210,3210,0
|
|
20230830,131000,79109440,3210,3210,3210,3210,0
|
|
20230830,130900,79109440,3210,3210,3210,3210,0
|
|
20230830,130800,79109440,3210,3210,3210,3210,11
|
|
20230830,130700,79074130,3210,3210,3210,3210,0
|
|
20230830,130600,79074130,3210,3215,3215,3210,114
|
|
20230830,130500,78707625,3220,3220,3220,3220,0
|
|
20230830,130400,78707625,3220,3220,3220,3220,0
|
|
20230830,130300,78707625,3220,3220,3220,3220,0
|
|
20230830,130200,78707625,3220,3220,3220,3220,0
|
|
20230830,130100,78707625,3220,3220,3220,3220,39
|
|
20230830,130000,78582045,3220,3220,3220,3220,0
|
|
20230830,125900,78582045,3220,3220,3220,3220,0
|
|
20230830,125800,78582045,3220,3220,3220,3220,20
|
|
20230830,125700,78517645,3220,3220,3220,3220,0
|
|
20230830,125600,78517645,3220,3220,3220,3220,0
|
|
20230830,125500,78517645,3220,3220,3220,3220,0
|
|
20230830,125400,78517645,3220,3220,3220,3220,0
|
|
20230830,125300,78517645,3220,3220,3220,3220,0
|
|
20230830,125200,78517645,3220,3220,3220,3220,0
|
|
20230830,125100,78517645,3220,3220,3220,3220,0
|
|
20230830,125000,78517645,3220,3220,3220,3220,0
|
|
20230830,124900,78517645,3220,3220,3220,3220,0
|
|
20230830,124800,78517645,3220,3220,3220,3220,0
|
|
20230830,124700,78517645,3220,3220,3220,3220,0
|
|
20230830,124600,78517645,3220,3220,3220,3220,0
|
|
20230830,124500,78517645,3220,3220,3220,3220,0
|
|
20230830,124400,78517645,3220,3220,3220,3220,0
|
|
20230830,124300,78517645,3220,3220,3220,3220,0
|
|
20230830,124200,78517645,3220,3220,3220,3220,0
|
|
20230830,124100,78517645,3220,3220,3220,3220,7
|
|
20230830,124000,78495105,3215,3215,3215,3215,1
|
|
20230830,123900,78491890,3215,3215,3215,3215,3
|
|
20230830,123800,78482245,3220,3220,3220,3220,1
|
|
20230830,123700,78479025,3220,3220,3220,3220,0
|
|
20230830,123600,78479025,3220,3220,3220,3220,0
|
|
20230830,123500,78479025,3220,3220,3220,3220,20
|
|
20230830,123400,78414625,3220,3220,3220,3220,0
|
|
20230830,123300,78414625,3220,3220,3220,3220,0
|
|
20230830,123200,78414625,3220,3220,3220,3220,0
|
|
20230830,123100,78414625,3220,3220,3220,3220,12
|
|
20230830,123000,78375985,3220,3220,3220,3220,0
|
|
20230830,122900,78375985,3220,3220,3220,3220,0
|
|
20230830,122800,78375985,3220,3220,3220,3220,8
|
|
20230830,122700,78350225,3220,3220,3220,3220,0
|
|
20230830,122600,78350225,3220,3220,3220,3220,0
|
|
20230830,122500,78350225,3220,3220,3220,3220,20
|
|
20230830,122400,78285825,3220,3220,3220,3220,0
|
|
20230830,122300,78285825,3220,3220,3220,3220,0
|
|
20230830,122200,78285825,3220,3220,3220,3220,0
|
|
20230830,122100,78285825,3220,3220,3220,3220,0
|
|
20230830,122000,78285825,3220,3220,3220,3220,12
|
|
20230830,121900,78247185,3220,3220,3220,3220,0
|
|
20230830,121800,78247185,3220,3220,3220,3220,7
|
|
20230830,121700,78224645,3220,3220,3220,3220,0
|
|
20230830,121600,78224645,3220,3220,3220,3220,0
|
|
20230830,121500,78224645,3220,3220,3220,3220,20
|
|
20230830,121400,78160245,3220,3220,3220,3220,2
|
|
20230830,121300,78153805,3220,3220,3220,3220,0
|
|
20230830,121200,78153805,3220,3220,3220,3220,7
|
|
20230830,121100,78131265,3235,3235,3235,3235,0
|
|
20230830,121000,78131265,3235,3220,3235,3220,2
|
|
20230830,120900,78124810,3225,3225,3225,3225,0
|
|
20230830,120800,78124810,3225,3225,3225,3225,21
|
|
20230830,120700,78057085,3225,3220,3225,3220,7
|
|
20230830,120600,78034515,3225,3225,3225,3225,131
|
|
20230830,120500,77612040,3225,3230,3230,3225,22
|
|
20230830,120400,77541085,3230,3230,3230,3230,0
|
|
20230830,120300,77541085,3230,3230,3230,3230,111
|
|
20230830,120200,77182555,3230,3230,3230,3230,2
|
|
20230830,120100,77176095,3230,3230,3230,3230,0
|
|
20230830,120000,77176095,3230,3230,3230,3230,0
|
|
20230830,115900,77176095,3230,3230,3230,3230,0
|
|
20230830,115800,77176095,3230,3230,3230,3230,9
|
|
20230830,115700,77147025,3230,3230,3230,3230,0
|
|
20230830,115600,77147025,3230,3230,3230,3230,2
|
|
20230830,115500,77140565,3230,3230,3230,3230,20
|
|
20230830,115400,77075965,3230,3230,3230,3230,0
|
|
20230830,115300,77075965,3230,3230,3230,3230,0
|
|
20230830,115200,77075965,3230,3230,3230,3230,0
|
|
20230830,115100,77075965,3230,3230,3230,3230,0
|
|
20230830,115000,77075965,3230,3230,3230,3230,2
|
|
20230830,114900,77069505,3230,3230,3230,3230,0
|
|
20230830,114800,77069505,3230,3230,3230,3230,7
|
|
20230830,114700,77046895,3230,3230,3230,3230,0
|
|
20230830,114600,77046895,3230,3230,3230,3230,0
|
|
20230830,114500,77046895,3230,3230,3230,3230,20
|
|
20230830,114400,76982295,3230,3230,3230,3230,2
|
|
20230830,114300,76975835,3230,3230,3230,3230,0
|
|
20230830,114200,76975835,3230,3230,3230,3230,0
|
|
20230830,114100,76975835,3230,3230,3230,3230,0
|
|
20230830,114000,76975835,3230,3230,3230,3230,0
|
|
20230830,113900,76975835,3230,3230,3230,3230,0
|
|
20230830,113800,76975835,3230,3230,3230,3230,10
|
|
20230830,113700,76943535,3230,3230,3230,3230,60
|
|
20230830,113600,76749735,3230,3230,3230,3230,0
|
|
20230830,113500,76749735,3230,3230,3230,3230,50
|
|
20230830,113400,76588235,3230,3230,3230,3230,0
|
|
20230830,113300,76588235,3230,3230,3230,3230,0
|
|
20230830,113200,76588235,3230,3230,3230,3230,2
|
|
20230830,113100,76581775,3245,3245,3245,3245,41
|
|
20230830,113000,76448730,3230,3230,3230,3230,0
|
|
20230830,112900,76448730,3230,3230,3230,3230,0
|
|
20230830,112800,76448730,3230,3230,3230,3230,8
|
|
20230830,112700,76422890,3230,3230,3230,3230,0
|
|
20230830,112600,76422890,3230,3230,3230,3230,2
|
|
20230830,112500,76416430,3230,3230,3230,3230,25
|
|
20230830,112400,76335680,3230,3230,3230,3230,0
|
|
20230830,112300,76335680,3230,3230,3230,3230,0
|
|
20230830,112200,76335680,3230,3230,3230,3230,2
|
|
20230830,112100,76329220,3225,3225,3225,3225,0
|
|
20230830,112000,76329220,3225,3225,3225,3225,0
|
|
20230830,111900,76329220,3225,3225,3225,3225,0
|
|
20230830,111800,76329220,3225,3225,3225,3225,13
|
|
20230830,111700,76287295,3225,3225,3225,3225,0
|
|
20230830,111600,76287295,3225,3225,3225,3225,0
|
|
20230830,111500,76287295,3225,3225,3225,3225,108
|
|
20230830,111400,75938995,3225,3225,3225,3225,1
|
|
20230830,111300,75935770,3225,3225,3225,3225,20
|
|
20230830,111200,75871270,3225,3225,3225,3225,0
|
|
20230830,111100,75871270,3225,3225,3225,3225,0
|
|
20230830,111000,75871270,3225,3225,3225,3225,222
|
|
20230830,110900,75155320,3225,3225,3225,3225,1
|
|
20230830,110800,75152095,3230,3230,3230,3230,0
|
|
20230830,110700,75152095,3230,3230,3230,3230,0
|
|
20230830,110600,75152095,3230,3230,3230,3230,20
|
|
20230830,110500,75087495,3230,3230,3230,3230,0
|
|
20230830,110400,75087495,3230,3230,3230,3230,0
|
|
20230830,110300,75087495,3230,3230,3230,3230,0
|
|
20230830,110200,75087495,3230,3230,3230,3230,0
|
|
20230830,110100,75087495,3230,3230,3230,3230,0
|
|
20230830,110000,75087495,3230,3230,3230,3230,0
|
|
20230830,105900,75087495,3230,3230,3230,3230,0
|
|
20230830,105800,75087495,3230,3230,3230,3230,7
|
|
20230830,105700,75064885,3230,3235,3235,3230,21
|
|
20230830,105600,74996955,3235,3235,3235,3235,0
|
|
20230830,105500,74996955,3235,3235,3235,3235,0
|
|
20230830,105400,74996955,3235,3235,3235,3235,348
|
|
20230830,105300,73871175,3235,3235,3235,3235,0
|
|
20230830,105200,73871175,3235,3235,3235,3235,1000
|
|
20230830,105100,70636175,3240,3240,3240,3240,0
|
|
20230830,105000,70636175,3240,3240,3240,3240,1
|
|
20230830,104900,70632935,3235,3235,3235,3235,0
|
|
20230830,104800,70632935,3235,3235,3235,3235,8
|
|
20230830,104700,70607055,3235,3240,3240,3235,2002
|
|
20230830,104600,64128800,3245,3245,3245,3245,0
|
|
20230830,104500,64128800,3245,3245,3245,3245,0
|
|
20230830,104400,64128800,3245,3245,3245,3245,0
|
|
20230830,104300,64128800,3245,3245,3245,3245,1
|
|
20230830,104200,64125555,3245,3245,3245,3245,0
|
|
20230830,104100,64125555,3245,3245,3245,3245,0
|
|
20230830,104000,64125555,3245,3245,3245,3245,0
|
|
20230830,103900,64125555,3245,3245,3245,3245,0
|
|
20230830,103800,64125555,3245,3245,3245,3245,0
|
|
20230830,103700,64125555,3245,3245,3245,3245,0
|
|
20230830,103600,64125555,3245,3245,3245,3245,0
|
|
20230830,103500,64125555,3245,3245,3245,3245,100
|
|
20230830,103400,63801055,3245,3245,3245,3245,0
|
|
20230830,103300,63801055,3245,3245,3245,3245,0
|
|
20230830,103200,63801055,3245,3245,3245,3245,27
|
|
20230830,103100,63713440,3245,3245,3245,3245,0
|
|
20230830,103000,63713440,3245,3245,3245,3245,5
|
|
20230830,102900,63697215,3245,3245,3245,3245,0
|
|
20230830,102800,63697215,3245,3245,3245,3245,8
|
|
20230830,102700,63671255,3245,3245,3245,3245,0
|
|
20230830,102600,63671255,3245,3245,3245,3245,0
|
|
20230830,102500,63671255,3245,3245,3245,3245,0
|
|
20230830,102400,63671255,3245,3250,3250,3245,3338
|
|
20230830,102300,52830875,3260,3260,3260,3260,0
|
|
20230830,102200,52830875,3260,3260,3260,3260,0
|
|
20230830,102100,52830875,3260,3260,3260,3260,0
|
|
20230830,102000,52830875,3260,3260,3260,3260,0
|
|
20230830,101900,52830875,3260,3255,3260,3255,283
|
|
20230830,101800,51909705,3255,3255,3255,3255,1008
|
|
20230830,101700,48628665,3255,3260,3260,3255,61
|
|
20230830,101600,48430105,3255,3255,3255,3255,3
|
|
20230830,101500,48420340,3260,3260,3260,3260,15
|
|
20230830,101400,48371440,3265,3265,3265,3265,0
|
|
20230830,101300,48371440,3265,3265,3265,3265,0
|
|
20230830,101200,48371440,3265,3265,3265,3265,0
|
|
20230830,101100,48371440,3265,3265,3265,3265,21
|
|
20230830,101000,48302875,3265,3265,3265,3265,1
|
|
20230830,100900,48299610,3255,3255,3255,3255,0
|
|
20230830,100800,48299610,3255,3260,3260,3255,78
|
|
20230830,100700,48045610,3260,3260,3260,3260,0
|
|
20230830,100600,48045610,3260,3260,3260,3260,0
|
|
20230830,100500,48045610,3260,3260,3260,3260,6
|
|
20230830,100400,48026050,3270,3270,3270,3270,0
|
|
20230830,100300,48026050,3270,3270,3270,3270,0
|
|
20230830,100200,48026050,3270,3270,3270,3270,0
|
|
20230830,100100,48026050,3270,3270,3270,3270,50
|
|
20230830,100000,47862550,3270,3270,3270,3270,0
|
|
20230830,095900,47862550,3270,3270,3270,3270,0
|
|
20230830,095800,47862550,3270,3270,3270,3270,0
|
|
20230830,095700,47862550,3270,3270,3270,3270,0
|
|
20230830,095600,47862550,3270,3270,3270,3270,0
|
|
20230830,095500,47862550,3270,3270,3270,3270,0
|
|
20230830,095400,47862550,3270,3270,3270,3270,0
|
|
20230830,095300,47862550,3270,3270,3270,3270,0
|
|
20230830,095200,47862550,3270,3270,3270,3270,0
|
|
20230830,095100,47862550,3270,3270,3270,3270,0
|
|
20230830,095000,47862550,3270,3270,3270,3270,0
|
|
20230830,094900,47862550,3270,3270,3270,3270,0
|
|
20230830,094800,47862550,3270,3270,3270,3270,0
|
|
20230830,094700,47862550,3270,3270,3270,3270,20
|
|
20230830,094600,47797150,3270,3270,3270,3270,3
|
|
20230830,094500,47787340,3270,3270,3270,3270,0
|
|
20230830,094400,47787340,3270,3270,3270,3270,0
|
|
20230830,094300,47787340,3270,3270,3270,3270,0
|
|
20230830,094200,47787340,3270,3270,3270,3270,250
|
|
20230830,094100,46969840,3270,3270,3270,3270,0
|
|
20230830,094000,46969840,3270,3270,3270,3270,1961
|
|
20230830,093900,40557370,3275,3275,3275,3275,0
|
|
20230830,093800,40557370,3275,3270,3275,3270,124
|
|
20230830,093700,40151840,3270,3270,3270,3270,1
|
|
20230830,093600,40148570,3270,3275,3275,3270,9
|
|
20230830,093500,40119135,3270,3270,3270,3270,20
|
|
20230830,093400,40053735,3270,3270,3270,3270,150
|
|
20230830,093300,39563235,3275,3275,3275,3275,1
|
|
20230830,093200,39559960,3275,3275,3275,3275,1
|
|
20230830,093100,39556685,3275,3275,3275,3275,0
|
|
20230830,093000,39556685,3275,3270,3275,3270,710
|
|
20230830,092900,37234910,3270,3270,3270,3270,0
|
|
20230830,092800,37234910,3270,3265,3270,3265,550
|
|
20230830,092700,35439110,3270,3265,3270,3265,24
|
|
20230830,092600,35360695,3265,3265,3265,3265,0
|
|
20230830,092500,35360695,3265,3265,3265,3265,20
|
|
20230830,092400,35295395,3265,3270,3270,3265,101
|
|
20230830,092300,34965625,3265,3265,3265,3265,0
|
|
20230830,092200,34965625,3265,3265,3265,3265,1000
|
|
20230830,092100,31700625,3270,3270,3270,3270,0
|
|
20230830,092000,31700625,3270,3265,3270,3265,503
|
|
20230830,091900,30058315,3260,3270,3270,3260,561
|
|
20230830,091800,28229445,3260,3265,3270,3260,113
|
|
20230830,091700,27860945,3270,3270,3270,3270,1
|
|
20230830,091600,27857675,3270,3270,3270,3270,0
|
|
20230830,091500,27857675,3270,3270,3270,3270,0
|
|
20230830,091400,27857675,3270,3270,3270,3270,0
|
|
20230830,091300,27857675,3270,3275,3275,3270,3
|
|
20230830,091200,27847860,3275,3265,3275,3255,719
|
|
20230830,091100,25503970,3260,3260,3265,3260,2341
|
|
20230830,091000,17872160,3255,3255,3255,3255,199
|
|
20230830,090900,17224415,3255,3255,3255,3255,0
|
|
20230830,090800,17224415,3255,3250,3255,3250,579
|
|
20230830,090700,15342420,3255,3255,3255,3255,0
|
|
20230830,090600,15342420,3255,3250,3255,3250,55
|
|
20230830,090500,15163660,3260,3260,3260,3260,0
|
|
20230830,090400,15163660,3260,3240,3260,3240,1080
|
|
20230830,090300,11661145,3240,3240,3240,3240,0
|
|
20230830,090200,11661145,3240,3240,3240,3240,1
|
|
20230830,090100,11657905,3225,3230,3240,3225,2192
|
|
20230830,090000,4588480,3230,3215,3230,3215,1427
|