662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195900,398657135,4125,4125,4125,4125,1431
|
|
20230829,195800,398657135,4125,4125,4125,4125,0
|
|
20230829,195700,398657135,4125,4125,4125,4125,0
|
|
20230829,195600,398657135,4125,4125,4125,4125,0
|
|
20230829,195500,398657135,4125,4125,4125,4125,0
|
|
20230829,195400,398657135,4125,4125,4125,4125,0
|
|
20230829,195300,398657135,4125,4125,4125,4125,0
|
|
20230829,195200,398657135,4125,4125,4125,4125,0
|
|
20230829,195100,398657135,4125,4125,4125,4125,0
|
|
20230829,195000,398657135,4125,4125,4125,4125,0
|
|
20230829,194900,398657135,4125,4125,4125,4125,0
|
|
20230829,194800,398657135,4125,4125,4125,4125,0
|
|
20230829,194700,398657135,4125,4125,4125,4125,0
|
|
20230829,194600,398657135,4125,4125,4125,4125,0
|
|
20230829,194500,398657135,4125,4125,4125,4125,0
|
|
20230829,194400,398657135,4125,4125,4125,4125,0
|
|
20230829,194300,398657135,4125,4125,4125,4125,0
|
|
20230829,194200,398657135,4125,4125,4125,4125,0
|
|
20230829,194100,398657135,4125,4125,4125,4125,0
|
|
20230829,194000,398657135,4125,4125,4125,4125,0
|
|
20230829,193900,398657135,4125,4125,4125,4125,0
|
|
20230829,193800,398657135,4125,4125,4125,4125,0
|
|
20230829,193700,398657135,4125,4125,4125,4125,0
|
|
20230829,193600,398657135,4125,4125,4125,4125,0
|
|
20230829,193500,398657135,4125,4125,4125,4125,0
|
|
20230829,193400,398657135,4125,4125,4125,4125,0
|
|
20230829,193300,398657135,4125,4125,4125,4125,0
|
|
20230829,193200,398657135,4125,4125,4125,4125,0
|
|
20230829,193100,398657135,4125,4125,4125,4125,0
|
|
20230829,193000,398657135,4125,4125,4125,4125,0
|
|
20230829,192900,398657135,4125,4125,4125,4125,1431
|
|
20230829,192800,398657135,4125,4125,4125,4125,0
|
|
20230829,192700,398657135,4125,4125,4125,4125,0
|
|
20230829,192600,398657135,4125,4125,4125,4125,0
|
|
20230829,192500,398657135,4125,4125,4125,4125,0
|
|
20230829,192400,398657135,4125,4125,4125,4125,0
|
|
20230829,192300,398657135,4125,4125,4125,4125,0
|
|
20230829,192200,398657135,4125,4125,4125,4125,0
|
|
20230829,192100,398657135,4125,4125,4125,4125,0
|
|
20230829,192000,398657135,4125,4125,4125,4125,0
|
|
20230829,191900,398657135,4125,4125,4125,4125,0
|
|
20230829,191800,398657135,4125,4125,4125,4125,0
|
|
20230829,191700,398657135,4125,4125,4125,4125,0
|
|
20230829,191600,398657135,4125,4125,4125,4125,0
|
|
20230829,191500,398657135,4125,4125,4125,4125,0
|
|
20230829,191400,398657135,4125,4125,4125,4125,0
|
|
20230829,191300,398657135,4125,4125,4125,4125,0
|
|
20230829,191200,398657135,4125,4125,4125,4125,0
|
|
20230829,191100,398657135,4125,4125,4125,4125,0
|
|
20230829,191000,398657135,4125,4125,4125,4125,0
|
|
20230829,190900,398657135,4125,4125,4125,4125,0
|
|
20230829,190800,398657135,4125,4125,4125,4125,0
|
|
20230829,190700,398657135,4125,4125,4125,4125,0
|
|
20230829,190600,398657135,4125,4125,4125,4125,0
|
|
20230829,190500,398657135,4125,4125,4125,4125,0
|
|
20230829,190400,398657135,4125,4125,4125,4125,0
|
|
20230829,190300,398657135,4125,4125,4125,4125,0
|
|
20230829,190200,398657135,4125,4125,4125,4125,0
|
|
20230829,190100,398657135,4125,4125,4125,4125,0
|
|
20230829,190000,398657135,4125,4125,4125,4125,0
|
|
20230829,185900,398657135,4125,4125,4125,4125,1431
|
|
20230829,185800,398657135,4125,4125,4125,4125,0
|
|
20230829,185700,398657135,4125,4125,4125,4125,0
|
|
20230829,185600,398657135,4125,4125,4125,4125,0
|
|
20230829,185500,398657135,4125,4125,4125,4125,0
|
|
20230829,185400,398657135,4125,4125,4125,4125,0
|
|
20230829,185300,398657135,4125,4125,4125,4125,0
|
|
20230829,185200,398657135,4125,4125,4125,4125,0
|
|
20230829,185100,398657135,4125,4125,4125,4125,0
|
|
20230829,185000,398657135,4125,4125,4125,4125,0
|
|
20230829,184900,398657135,4125,4125,4125,4125,0
|
|
20230829,184800,398657135,4125,4125,4125,4125,0
|
|
20230829,184700,398657135,4125,4125,4125,4125,0
|
|
20230829,184600,398657135,4125,4125,4125,4125,0
|
|
20230829,184500,398657135,4125,4125,4125,4125,0
|
|
20230829,184400,398657135,4125,4125,4125,4125,0
|
|
20230829,184300,398657135,4125,4125,4125,4125,0
|
|
20230829,184200,398657135,4125,4125,4125,4125,0
|
|
20230829,184100,398657135,4125,4125,4125,4125,0
|
|
20230829,184000,398657135,4125,4125,4125,4125,0
|
|
20230829,183900,398657135,4125,4125,4125,4125,0
|
|
20230829,183800,398657135,4125,4125,4125,4125,0
|
|
20230829,183700,398657135,4125,4125,4125,4125,0
|
|
20230829,183600,398657135,4125,4125,4125,4125,0
|
|
20230829,183500,398657135,4125,4125,4125,4125,0
|
|
20230829,183400,398657135,4125,4125,4125,4125,0
|
|
20230829,183300,398657135,4125,4125,4125,4125,0
|
|
20230829,183200,398657135,4125,4125,4125,4125,0
|
|
20230829,183100,398657135,4125,4125,4125,4125,0
|
|
20230829,183000,398657135,4125,4125,4125,4125,0
|
|
20230829,182900,398657135,4125,4125,4125,4125,1431
|
|
20230829,182800,398657135,4125,4125,4125,4125,0
|
|
20230829,182700,398657135,4125,4125,4125,4125,0
|
|
20230829,182600,398657135,4125,4125,4125,4125,0
|
|
20230829,182500,398657135,4125,4125,4125,4125,0
|
|
20230829,182400,398657135,4125,4125,4125,4125,0
|
|
20230829,182300,398657135,4125,4125,4125,4125,0
|
|
20230829,182200,398657135,4125,4125,4125,4125,0
|
|
20230829,182100,398657135,4125,4125,4125,4125,0
|
|
20230829,182000,398657135,4125,4125,4125,4125,0
|
|
20230829,181900,398657135,4125,4125,4125,4125,0
|
|
20230829,181800,398657135,4125,4125,4125,4125,0
|
|
20230829,181700,398657135,4125,4125,4125,4125,0
|
|
20230829,181600,398657135,4125,4125,4125,4125,0
|
|
20230829,181500,398657135,4125,4125,4125,4125,0
|
|
20230829,181400,398657135,4125,4125,4125,4125,0
|
|
20230829,181300,398657135,4125,4125,4125,4125,0
|
|
20230829,181200,398657135,4125,4125,4125,4125,0
|
|
20230829,181100,398657135,4125,4125,4125,4125,0
|
|
20230829,181000,398657135,4125,4125,4125,4125,0
|
|
20230829,180900,398657135,4125,4125,4125,4125,0
|
|
20230829,180800,398657135,4125,4125,4125,4125,0
|
|
20230829,180700,398657135,4125,4125,4125,4125,0
|
|
20230829,180600,398657135,4125,4125,4125,4125,0
|
|
20230829,180500,398657135,4125,4125,4125,4125,0
|
|
20230829,180400,398657135,4125,4125,4125,4125,0
|
|
20230829,180300,398657135,4125,4125,4125,4125,0
|
|
20230829,180200,398657135,4125,4125,4125,4125,0
|
|
20230829,180100,398657135,4125,4125,4125,4125,0
|
|
20230829,180000,398657135,4125,4125,4125,4125,0
|
|
20230829,175900,398657135,4125,4125,4125,4125,1431
|
|
20230829,175800,398657135,4125,4125,4125,4125,0
|
|
20230829,175700,398657135,4125,4125,4125,4125,0
|
|
20230829,175600,398657135,4125,4125,4125,4125,0
|
|
20230829,175500,398657135,4125,4125,4125,4125,0
|
|
20230829,175400,398657135,4125,4125,4125,4125,0
|
|
20230829,175300,398657135,4125,4125,4125,4125,0
|
|
20230829,175200,398657135,4125,4125,4125,4125,0
|
|
20230829,175100,398657135,4125,4125,4125,4125,0
|
|
20230829,175000,398657135,4125,4125,4125,4125,0
|
|
20230829,174900,398657135,4125,4125,4125,4125,0
|
|
20230829,174800,398657135,4125,4125,4125,4125,0
|
|
20230829,174700,398657135,4125,4125,4125,4125,0
|
|
20230829,174600,398657135,4125,4125,4125,4125,0
|
|
20230829,174500,398657135,4125,4125,4125,4125,0
|
|
20230829,174400,398657135,4125,4125,4125,4125,0
|
|
20230829,174300,398657135,4125,4125,4125,4125,0
|
|
20230829,174200,398657135,4125,4125,4125,4125,0
|
|
20230829,174100,398657135,4125,4125,4125,4125,0
|
|
20230829,174000,398657135,4125,4125,4125,4125,0
|
|
20230829,173900,398657135,4125,4125,4125,4125,0
|
|
20230829,173800,398657135,4125,4125,4125,4125,0
|
|
20230829,173700,398657135,4125,4125,4125,4125,0
|
|
20230829,173600,398657135,4125,4125,4125,4125,0
|
|
20230829,173500,398657135,4125,4125,4125,4125,0
|
|
20230829,173400,398657135,4125,4125,4125,4125,0
|
|
20230829,173300,398657135,4125,4125,4125,4125,0
|
|
20230829,173200,398657135,4125,4125,4125,4125,0
|
|
20230829,173100,398657135,4125,4125,4125,4125,0
|
|
20230829,173000,398657135,4125,4125,4125,4125,0
|
|
20230829,172900,398657135,4125,4125,4125,4125,1431
|
|
20230829,172800,398657135,4125,4125,4125,4125,0
|
|
20230829,172700,398657135,4125,4125,4125,4125,0
|
|
20230829,172600,398657135,4125,4125,4125,4125,0
|
|
20230829,172500,398657135,4125,4125,4125,4125,0
|
|
20230829,172400,398657135,4125,4125,4125,4125,0
|
|
20230829,172300,398657135,4125,4125,4125,4125,0
|
|
20230829,172200,398657135,4125,4125,4125,4125,0
|
|
20230829,172100,398657135,4125,4125,4125,4125,0
|
|
20230829,172000,398657135,4125,4125,4125,4125,0
|
|
20230829,171900,398657135,4125,4125,4125,4125,0
|
|
20230829,171800,398657135,4125,4125,4125,4125,0
|
|
20230829,171700,398657135,4125,4125,4125,4125,0
|
|
20230829,171600,398657135,4125,4125,4125,4125,0
|
|
20230829,171500,398657135,4125,4125,4125,4125,0
|
|
20230829,171400,398657135,4125,4125,4125,4125,0
|
|
20230829,171300,398657135,4125,4125,4125,4125,0
|
|
20230829,171200,398657135,4125,4125,4125,4125,0
|
|
20230829,171100,398657135,4125,4125,4125,4125,0
|
|
20230829,171000,398657135,4125,4125,4125,4125,0
|
|
20230829,170900,398657135,4125,4125,4125,4125,0
|
|
20230829,170800,398657135,4125,4125,4125,4125,0
|
|
20230829,170700,398657135,4125,4125,4125,4125,0
|
|
20230829,170600,398657135,4125,4125,4125,4125,0
|
|
20230829,170500,398657135,4125,4125,4125,4125,0
|
|
20230829,170400,398657135,4125,4125,4125,4125,0
|
|
20230829,170300,398657135,4125,4125,4125,4125,0
|
|
20230829,170200,398657135,4125,4125,4125,4125,0
|
|
20230829,170100,398657135,4125,4125,4125,4125,0
|
|
20230829,170000,398657135,4125,4125,4125,4125,0
|
|
20230829,165900,398657135,4125,4125,4125,4125,1431
|
|
20230829,165800,398657135,4125,4125,4125,4125,0
|
|
20230829,165700,398657135,4125,4125,4125,4125,0
|
|
20230829,165600,398657135,4125,4125,4125,4125,0
|
|
20230829,165500,398657135,4125,4125,4125,4125,0
|
|
20230829,165400,398657135,4125,4125,4125,4125,0
|
|
20230829,165300,398657135,4125,4125,4125,4125,0
|
|
20230829,165200,398657135,4125,4125,4125,4125,0
|
|
20230829,165100,398657135,4125,4125,4125,4125,0
|
|
20230829,165000,398657135,4125,4125,4125,4125,0
|
|
20230829,164900,398657135,4125,4125,4125,4125,0
|
|
20230829,164800,398657135,4125,4125,4125,4125,0
|
|
20230829,164700,398657135,4125,4125,4125,4125,0
|
|
20230829,164600,398657135,4125,4125,4125,4125,0
|
|
20230829,164500,398657135,4125,4125,4125,4125,0
|
|
20230829,164400,398657135,4125,4125,4125,4125,0
|
|
20230829,164300,398657135,4125,4125,4125,4125,0
|
|
20230829,164200,398657135,4125,4125,4125,4125,0
|
|
20230829,164100,398657135,4125,4125,4125,4125,0
|
|
20230829,164000,398657135,4125,4125,4125,4125,0
|
|
20230829,163900,398657135,4125,4125,4125,4125,0
|
|
20230829,163800,398657135,4125,4125,4125,4125,0
|
|
20230829,163700,398657135,4125,4125,4125,4125,0
|
|
20230829,163600,398657135,4125,4125,4125,4125,0
|
|
20230829,163500,398657135,4125,4125,4125,4125,0
|
|
20230829,163400,398657135,4125,4125,4125,4125,0
|
|
20230829,163300,398657135,4125,4125,4125,4125,0
|
|
20230829,163200,398657135,4125,4125,4125,4125,0
|
|
20230829,163100,398657135,4125,4125,4125,4125,0
|
|
20230829,163000,398657135,4125,4125,4125,4125,0
|
|
20230829,162900,398657135,4125,4125,4125,4125,1431
|
|
20230829,162800,398657135,4125,4125,4125,4125,0
|
|
20230829,162700,398657135,4125,4125,4125,4125,0
|
|
20230829,162600,398657135,4125,4125,4125,4125,0
|
|
20230829,162500,398657135,4125,4125,4125,4125,0
|
|
20230829,162400,398657135,4125,4125,4125,4125,0
|
|
20230829,162300,398657135,4125,4125,4125,4125,0
|
|
20230829,162200,398657135,4125,4125,4125,4125,0
|
|
20230829,162100,398657135,4125,4125,4125,4125,0
|
|
20230829,162000,398657135,4125,4125,4125,4125,0
|
|
20230829,161900,398657135,4125,4125,4125,4125,0
|
|
20230829,161800,398657135,4125,4125,4125,4125,0
|
|
20230829,161700,398657135,4125,4125,4125,4125,0
|
|
20230829,161600,398657135,4125,4125,4125,4125,0
|
|
20230829,161500,398657135,4125,4125,4125,4125,0
|
|
20230829,161400,398657135,4125,4125,4125,4125,0
|
|
20230829,161300,398657135,4125,4125,4125,4125,0
|
|
20230829,161200,398657135,4125,4125,4125,4125,0
|
|
20230829,161100,398657135,4125,4125,4125,4125,0
|
|
20230829,161000,398657135,4125,4125,4125,4125,0
|
|
20230829,160900,398657135,4125,4125,4125,4125,0
|
|
20230829,160800,398657135,4125,4125,4125,4125,0
|
|
20230829,160700,398657135,4125,4125,4125,4125,0
|
|
20230829,160600,398657135,4125,4125,4125,4125,0
|
|
20230829,160500,398657135,4125,4125,4125,4125,0
|
|
20230829,160400,398657135,4125,4125,4125,4125,0
|
|
20230829,160300,398657135,4125,4125,4125,4125,0
|
|
20230829,160200,398657135,4125,4125,4125,4125,0
|
|
20230829,160100,398657135,4125,4125,4125,4125,0
|
|
20230829,160000,398657135,4125,4125,4125,4125,0
|
|
20230829,155900,398657135,4125,4125,4125,4125,1431
|
|
20230829,155800,398657135,4125,4125,4125,4125,0
|
|
20230829,155700,398657135,4125,4125,4125,4125,0
|
|
20230829,155600,398657135,4125,4125,4125,4125,0
|
|
20230829,155500,398657135,4125,4125,4125,4125,0
|
|
20230829,155400,398657135,4125,4125,4125,4125,0
|
|
20230829,155300,398657135,4125,4125,4125,4125,0
|
|
20230829,155200,398657135,4125,4125,4125,4125,0
|
|
20230829,155100,398657135,4125,4125,4125,4125,0
|
|
20230829,155000,398657135,4125,4125,4125,4125,0
|
|
20230829,154900,398657135,4125,4125,4125,4125,0
|
|
20230829,154800,398657135,4125,4125,4125,4125,0
|
|
20230829,154700,398657135,4125,4125,4125,4125,0
|
|
20230829,154600,398657135,4125,4125,4125,4125,0
|
|
20230829,154500,398657135,4125,4125,4125,4125,0
|
|
20230829,154400,398657135,4125,4125,4125,4125,0
|
|
20230829,154300,398657135,4125,4125,4125,4125,0
|
|
20230829,154200,398657135,4125,4125,4125,4125,0
|
|
20230829,154100,398657135,4125,4125,4125,4125,0
|
|
20230829,154000,398657135,4125,4125,4125,4125,0
|
|
20230829,153900,398657135,4125,4125,4125,4125,0
|
|
20230829,153800,398657135,4125,4125,4125,4125,0
|
|
20230829,153700,398657135,4125,4125,4125,4125,0
|
|
20230829,153600,398657135,4125,4125,4125,4125,0
|
|
20230829,153500,398657135,4125,4125,4125,4125,0
|
|
20230829,153400,398657135,4125,4125,4125,4125,0
|
|
20230829,153300,398657135,4125,4125,4125,4125,0
|
|
20230829,153200,398657135,4125,4125,4125,4125,0
|
|
20230829,153100,398657135,4125,4125,4125,4125,0
|
|
20230829,153000,398657135,4125,4125,4125,4125,1431
|
|
20230829,152900,392754260,4130,4130,4130,4130,0
|
|
20230829,152800,392754260,4130,4130,4130,4130,0
|
|
20230829,152700,392754260,4130,4130,4130,4130,0
|
|
20230829,152600,392754260,4130,4130,4130,4130,0
|
|
20230829,152500,392754260,4130,4130,4130,4130,0
|
|
20230829,152400,392754260,4130,4130,4130,4130,0
|
|
20230829,152300,392754260,4130,4130,4130,4130,0
|
|
20230829,152200,392754260,4130,4130,4130,4130,0
|
|
20230829,152100,392754260,4130,4130,4130,4130,0
|
|
20230829,152000,392754260,4130,4130,4130,4130,0
|
|
20230829,151900,392754260,4130,4120,4130,4120,32
|
|
20230829,151800,392622400,4135,4120,4135,4120,207
|
|
20230829,151700,391767890,4135,4130,4135,4120,611
|
|
20230829,151600,389249855,4130,4130,4130,4130,44
|
|
20230829,151500,389068135,4130,4130,4130,4130,30
|
|
20230829,151400,388944235,4130,4130,4130,4130,16
|
|
20230829,151300,388878155,4130,4125,4130,4125,375
|
|
20230829,151200,387329430,4125,4130,4130,4125,75
|
|
20230829,151100,387019955,4125,4125,4125,4125,70
|
|
20230829,151000,386731205,4130,4130,4130,4130,41
|
|
20230829,150900,386561875,4130,4130,4130,4130,8
|
|
20230829,150800,386528835,4135,4130,4135,4130,30
|
|
20230829,150700,386404845,4130,4125,4130,4125,194
|
|
20230829,150600,385603650,4120,4120,4120,4120,135
|
|
20230829,150500,385047450,4130,4130,4130,4130,0
|
|
20230829,150400,385047450,4130,4130,4130,4130,0
|
|
20230829,150300,385047450,4130,4130,4130,4130,268
|
|
20230829,150200,383940610,4135,4135,4135,4135,0
|
|
20230829,150100,383940610,4135,4135,4135,4135,0
|
|
20230829,150000,383940610,4135,4135,4135,4135,20
|
|
20230829,145900,383857910,4135,4135,4135,4135,10
|
|
20230829,145800,383816560,4135,4135,4135,4135,501
|
|
20230829,145700,381744925,4135,4135,4135,4135,0
|
|
20230829,145600,381744925,4135,4130,4135,4130,255
|
|
20230829,145500,380691760,4125,4125,4125,4125,1
|
|
20230829,145400,380687635,4120,4120,4120,4120,0
|
|
20230829,145300,380687635,4120,4120,4120,4120,60
|
|
20230829,145200,380440435,4120,4120,4120,4120,100
|
|
20230829,145100,380028435,4120,4120,4120,4120,40
|
|
20230829,145000,379863635,4130,4130,4130,4130,24
|
|
20230829,144900,379764515,4130,4130,4130,4130,0
|
|
20230829,144800,379764515,4130,4130,4130,4130,0
|
|
20230829,144700,379764515,4130,4130,4130,4130,0
|
|
20230829,144600,379764515,4130,4130,4130,4130,0
|
|
20230829,144500,379764515,4130,4130,4130,4130,0
|
|
20230829,144400,379764515,4130,4120,4130,4120,3
|
|
20230829,144300,379752135,4120,4120,4120,4120,40
|
|
20230829,144200,379587335,4125,4125,4125,4125,0
|
|
20230829,144100,379587335,4125,4125,4125,4125,0
|
|
20230829,144000,379587335,4125,4125,4125,4125,0
|
|
20230829,143900,379587335,4125,4125,4125,4125,34
|
|
20230829,143800,379447085,4120,4120,4120,4120,0
|
|
20230829,143700,379447085,4120,4120,4120,4120,21
|
|
20230829,143600,379360565,4135,4135,4135,4135,5
|
|
20230829,143500,379339890,4120,4120,4120,4120,0
|
|
20230829,143400,379339890,4120,4120,4120,4120,0
|
|
20230829,143300,379339890,4120,4120,4120,4120,0
|
|
20230829,143200,379339890,4120,4120,4120,4120,0
|
|
20230829,143100,379339890,4120,4120,4120,4120,2156
|
|
20230829,143000,370457170,4135,4135,4135,4135,3
|
|
20230829,142900,370444765,4135,4135,4140,4135,506
|
|
20230829,142800,368352440,4135,4135,4135,4135,6
|
|
20230829,142700,368327630,4135,4135,4135,4135,6
|
|
20230829,142600,368302820,4135,4135,4135,4135,7
|
|
20230829,142500,368273875,4135,4135,4135,4100,2986
|
|
20230829,142400,356006040,4135,4120,4140,4120,121
|
|
20230829,142300,355507160,4140,4140,4140,4140,8
|
|
20230829,142200,355474040,4140,4140,4140,4140,8
|
|
20230829,142100,355440920,4140,4140,4140,4140,8
|
|
20230829,142000,355407800,4140,4140,4140,4140,8
|
|
20230829,141900,355374680,4140,4140,4140,4140,8
|
|
20230829,141800,355341560,4130,4130,4130,4130,8
|
|
20230829,141700,355308520,4130,4130,4130,4130,108
|
|
20230829,141600,354862480,4130,4130,4130,4130,308
|
|
20230829,141500,353590440,4130,4130,4130,4130,8
|
|
20230829,141400,353557400,4130,4135,4135,4130,89
|
|
20230829,141300,353189790,4135,4135,4135,4135,8
|
|
20230829,141200,353156710,4130,4135,4135,4130,1138
|
|
20230829,141100,348456730,4130,4130,4135,4130,34
|
|
20230829,141000,348316180,4130,4130,4130,4130,183
|
|
20230829,140900,347560390,4135,4135,4135,4135,4
|
|
20230829,140800,347543850,4135,4135,4135,4135,9
|
|
20230829,140700,347506635,4135,4135,4135,4135,8
|
|
20230829,140600,347473555,4135,4130,4140,4120,28
|
|
20230829,140500,347358035,4135,4130,4135,4130,31
|
|
20230829,140400,347229985,4130,4130,4130,4130,508
|
|
20230829,140300,345131945,4130,4130,4130,4130,8
|
|
20230829,140200,345098905,4130,4130,4130,4130,8
|
|
20230829,140100,345065865,4130,4130,4130,4130,8
|
|
20230829,140000,345032825,4130,4130,4130,4130,8
|
|
20230829,135900,344999785,4130,4130,4130,4130,0
|
|
20230829,135800,344999785,4130,4130,4130,4130,0
|
|
20230829,135700,344999785,4130,4130,4130,4130,0
|
|
20230829,135600,344999785,4130,4130,4130,4130,0
|
|
20230829,135500,344999785,4130,4130,4130,4130,0
|
|
20230829,135400,344999785,4130,4130,4130,4130,0
|
|
20230829,135300,344999785,4130,4130,4130,4130,0
|
|
20230829,135200,344999785,4130,4130,4130,4130,0
|
|
20230829,135100,344999785,4130,4125,4130,4125,34
|
|
20230829,135000,344859405,4120,4120,4120,4120,0
|
|
20230829,134900,344859405,4120,4120,4120,4120,0
|
|
20230829,134800,344859405,4120,4120,4120,4120,0
|
|
20230829,134700,344859405,4120,4120,4120,4120,0
|
|
20230829,134600,344859405,4120,4120,4125,4120,33
|
|
20230829,134500,344723405,4105,4125,4125,4105,4746
|
|
20230829,134400,325180490,4130,4130,4130,4130,0
|
|
20230829,134300,325180490,4130,4130,4130,4130,10
|
|
20230829,134200,325139190,4130,4130,4130,4130,0
|
|
20230829,134100,325139190,4130,4130,4130,4130,0
|
|
20230829,134000,325139190,4130,4135,4135,4130,729
|
|
20230829,133900,322128300,4135,4135,4135,4135,0
|
|
20230829,133800,322128300,4135,4135,4135,4135,0
|
|
20230829,133700,322128300,4135,4135,4135,4135,0
|
|
20230829,133600,322128300,4135,4135,4135,4135,86
|
|
20230829,133500,321772690,4140,4140,4140,4140,0
|
|
20230829,133400,321772690,4140,4140,4140,4140,24
|
|
20230829,133300,321673330,4135,4135,4135,4135,0
|
|
20230829,133200,321673330,4135,4135,4135,4135,36
|
|
20230829,133100,321524470,4135,4135,4135,4135,18
|
|
20230829,133000,321450040,4140,4130,4140,4130,38
|
|
20230829,132900,321292975,4130,4130,4130,4130,0
|
|
20230829,132800,321292975,4130,4130,4130,4130,0
|
|
20230829,132700,321292975,4130,4130,4130,4130,988
|
|
20230829,132600,317212535,4130,4130,4130,4130,0
|
|
20230829,132500,317212535,4130,4130,4130,4130,0
|
|
20230829,132400,317212535,4130,4130,4130,4130,17
|
|
20230829,132300,317142325,4145,4145,4145,4145,25
|
|
20230829,132200,317038700,4130,4130,4130,4130,0
|
|
20230829,132100,317038700,4130,4130,4130,4130,293
|
|
20230829,132000,315828610,4140,4145,4145,4140,5042
|
|
20230829,131900,294929670,4150,4130,4155,4130,1410
|
|
20230829,131800,289091735,4135,4135,4135,4135,21
|
|
20230829,131700,289004900,4130,4130,4130,4130,3
|
|
20230829,131600,288992510,4130,4130,4130,4130,0
|
|
20230829,131500,288992510,4130,4130,4130,4130,0
|
|
20230829,131400,288992510,4130,4130,4130,4130,0
|
|
20230829,131300,288992510,4130,4130,4130,4130,176
|
|
20230829,131200,288265630,4130,4130,4130,4130,0
|
|
20230829,131100,288265630,4130,4130,4130,4130,0
|
|
20230829,131000,288265630,4130,4130,4130,4130,0
|
|
20230829,130900,288265630,4130,4135,4135,4130,205
|
|
20230829,130800,287418720,4135,4140,4140,4135,1365
|
|
20230829,130700,281773825,4140,4140,4140,4140,170
|
|
20230829,130600,281070025,4150,4150,4150,4150,0
|
|
20230829,130500,281070025,4150,4150,4150,4150,0
|
|
20230829,130400,281070025,4150,4150,4150,4150,100
|
|
20230829,130300,280655025,4155,4155,4155,4155,5
|
|
20230829,130200,280634250,4155,4145,4155,4140,4682
|
|
20230829,130100,261198325,4145,4145,4145,4145,0
|
|
20230829,130000,261198325,4145,4145,4145,4145,0
|
|
20230829,125900,261198325,4145,4145,4145,4145,14
|
|
20230829,125800,261140295,4140,4140,4140,4140,542
|
|
20230829,125700,258896415,4140,4140,4140,4140,1
|
|
20230829,125600,258892275,4130,4130,4130,4130,0
|
|
20230829,125500,258892275,4130,4130,4130,4130,206
|
|
20230829,125400,258041495,4130,4130,4130,4130,0
|
|
20230829,125300,258041495,4130,4130,4130,4130,50
|
|
20230829,125200,257834995,4130,4130,4130,4130,100
|
|
20230829,125100,257421995,4140,4140,4140,4140,40
|
|
20230829,125000,257256395,4140,4140,4140,4140,20
|
|
20230829,124900,257173595,4130,4130,4130,4130,0
|
|
20230829,124800,257173595,4130,4130,4130,4130,39
|
|
20230829,124700,257012525,4130,4130,4130,4130,200
|
|
20230829,124600,256186525,4140,4140,4140,4140,0
|
|
20230829,124500,256186525,4140,4140,4140,4140,1
|
|
20230829,124400,256182385,4140,4135,4140,4130,390
|
|
20230829,124300,254571480,4140,4140,4140,4140,0
|
|
20230829,124200,254571480,4140,4140,4140,4140,80
|
|
20230829,124100,254240280,4140,4140,4140,4140,5
|
|
20230829,124000,254219580,4135,4140,4140,4135,3161
|
|
20230829,123900,241136965,4145,4145,4145,4145,0
|
|
20230829,123800,241136965,4145,4145,4145,4145,0
|
|
20230829,123700,241136965,4145,4145,4145,4145,120
|
|
20230829,123600,240639565,4145,4145,4145,4145,0
|
|
20230829,123500,240639565,4145,4145,4145,4145,39
|
|
20230829,123400,240477910,4145,4145,4145,4145,0
|
|
20230829,123300,240477910,4145,4145,4145,4145,177
|
|
20230829,123200,239744245,4140,4140,4140,4140,0
|
|
20230829,123100,239744245,4140,4140,4140,4140,0
|
|
20230829,123000,239744245,4140,4145,4145,4140,24
|
|
20230829,122900,239644865,4145,4145,4145,4145,0
|
|
20230829,122800,239644865,4145,4145,4145,4145,100
|
|
20230829,122700,239230365,4145,4145,4145,4145,0
|
|
20230829,122600,239230365,4145,4145,4145,4145,0
|
|
20230829,122500,239230365,4145,4150,4150,4145,320
|
|
20230829,122400,237902845,4150,4145,4150,4145,13
|
|
20230829,122300,237848910,4145,4145,4145,4145,0
|
|
20230829,122200,237848910,4145,4145,4145,4145,0
|
|
20230829,122100,237848910,4145,4145,4145,4145,0
|
|
20230829,122000,237848910,4145,4145,4145,4145,0
|
|
20230829,121900,237848910,4145,4145,4145,4145,1
|
|
20230829,121800,237844765,4145,4145,4145,4145,150
|
|
20230829,121700,237223015,4145,4145,4145,4145,0
|
|
20230829,121600,237223015,4145,4145,4145,4145,0
|
|
20230829,121500,237223015,4145,4140,4145,4140,2
|
|
20230829,121400,237214730,4145,4145,4145,4145,621
|
|
20230829,121300,234640685,4140,4145,4145,4140,42
|
|
20230829,121200,234466705,4145,4145,4145,4145,40
|
|
20230829,121100,234300905,4140,4140,4140,4140,0
|
|
20230829,121000,234300905,4140,4140,4140,4140,0
|
|
20230829,120900,234300905,4140,4140,4140,4140,0
|
|
20230829,120800,234300905,4140,4140,4140,4140,242
|
|
20230829,120700,233299025,4140,4140,4140,4140,0
|
|
20230829,120600,233299025,4140,4140,4140,4140,0
|
|
20230829,120500,233299025,4140,4140,4140,4140,40
|
|
20230829,120400,233133425,4140,4140,4140,4140,24
|
|
20230829,120300,233034065,4145,4145,4145,4145,0
|
|
20230829,120200,233034065,4145,4145,4145,4145,0
|
|
20230829,120100,233034065,4145,4145,4145,4145,0
|
|
20230829,120000,233034065,4145,4145,4145,4145,38
|
|
20230829,115900,232876555,4140,4140,4140,4140,0
|
|
20230829,115800,232876555,4140,4140,4140,4140,2
|
|
20230829,115700,232868275,4140,4140,4140,4140,0
|
|
20230829,115600,232868275,4140,4140,4140,4140,0
|
|
20230829,115500,232868275,4140,4140,4140,4140,0
|
|
20230829,115400,232868275,4140,4140,4140,4140,0
|
|
20230829,115300,232868275,4140,4140,4140,4140,0
|
|
20230829,115200,232868275,4140,4140,4140,4140,26
|
|
20230829,115100,232760635,4135,4135,4135,4135,0
|
|
20230829,115000,232760635,4135,4135,4135,4135,0
|
|
20230829,114900,232760635,4135,4135,4135,4135,0
|
|
20230829,114800,232760635,4135,4135,4135,4135,0
|
|
20230829,114700,232760635,4135,4135,4135,4135,0
|
|
20230829,114600,232760635,4135,4135,4135,4135,12
|
|
20230829,114500,232711015,4135,4140,4140,4135,13
|
|
20230829,114400,232657205,4140,4145,4145,4140,334
|
|
20230829,114300,231273840,4145,4135,4145,4135,12
|
|
20230829,114200,231224150,4140,4145,4145,4140,137
|
|
20230829,114100,230656810,4145,4145,4145,4145,0
|
|
20230829,114000,230656810,4145,4145,4145,4145,0
|
|
20230829,113900,230656810,4145,4145,4145,4145,2
|
|
20230829,113800,230648520,4145,4145,4145,4145,8
|
|
20230829,113700,230615360,4145,4145,4145,4140,562
|
|
20230829,113600,228288370,4145,4145,4145,4145,22
|
|
20230829,113500,228197180,4140,4140,4140,4140,0
|
|
20230829,113400,228197180,4140,4140,4140,4140,0
|
|
20230829,113300,228197180,4140,4140,4140,4140,258
|
|
20230829,113200,227129060,4145,4145,4145,4145,0
|
|
20230829,113100,227129060,4145,4145,4145,4145,107
|
|
20230829,113000,226685545,4145,4145,4145,4145,0
|
|
20230829,112900,226685545,4145,4145,4145,4145,13
|
|
20230829,112800,226631660,4150,4145,4150,4145,393
|
|
20230829,112700,225002420,4140,4140,4140,4140,0
|
|
20230829,112600,225002420,4140,4140,4140,4140,0
|
|
20230829,112500,225002420,4140,4140,4140,4140,0
|
|
20230829,112400,225002420,4140,4140,4140,4140,118
|
|
20230829,112300,224513900,4140,4140,4140,4140,0
|
|
20230829,112200,224513900,4140,4140,4140,4140,245
|
|
20230829,112100,223499600,4140,4140,4140,4140,30
|
|
20230829,112000,223375400,4140,4140,4140,4140,101
|
|
20230829,111900,222957260,4140,4140,4140,4140,0
|
|
20230829,111800,222957260,4140,4140,4140,4140,0
|
|
20230829,111700,222957260,4140,4140,4140,4140,0
|
|
20230829,111600,222957260,4140,4140,4140,4140,98
|
|
20230829,111500,222551540,4140,4140,4140,4140,0
|
|
20230829,111400,222551540,4140,4140,4140,4140,2
|
|
20230829,111300,222543260,4145,4145,4145,4145,0
|
|
20230829,111200,222543260,4145,4145,4145,4145,38
|
|
20230829,111100,222385750,4135,4135,4135,4135,0
|
|
20230829,111000,222385750,4135,4135,4135,4135,2
|
|
20230829,110900,222377480,4135,4135,4135,4135,169
|
|
20230829,110800,221678665,4130,4130,4130,4130,0
|
|
20230829,110700,221678665,4130,4130,4130,4130,0
|
|
20230829,110600,221678665,4130,4135,4135,4130,1689
|
|
20230829,110500,214695260,4135,4135,4135,4135,26
|
|
20230829,110400,214587750,4135,4135,4135,4135,17
|
|
20230829,110300,214517455,4130,4130,4130,4130,0
|
|
20230829,110200,214517455,4130,4145,4145,4130,483
|
|
20230829,110100,212520740,4135,4135,4135,4135,0
|
|
20230829,110000,212520740,4135,4135,4135,4135,0
|
|
20230829,105900,212520740,4135,4135,4135,4135,181
|
|
20230829,105800,211772305,4145,4145,4145,4145,52
|
|
20230829,105700,211556765,4145,4145,4145,4145,245
|
|
20230829,105600,210541240,4150,4130,4150,4130,999
|
|
20230829,105500,206414200,4130,4130,4130,4130,100
|
|
20230829,105400,206001200,4130,4130,4130,4130,0
|
|
20230829,105300,206001200,4130,4135,4135,4130,2086
|
|
20230829,105200,197376195,4135,4135,4135,4135,27
|
|
20230829,105100,197264550,4135,4135,4135,4135,839
|
|
20230829,105000,193795285,4135,4135,4135,4135,0
|
|
20230829,104900,193795285,4135,4145,4155,4135,372
|
|
20230829,104800,192252795,4135,4145,4145,4135,1061
|
|
20230829,104700,187861940,4145,4145,4145,4145,239
|
|
20230829,104600,186871285,4140,4160,4160,4140,608
|
|
20230829,104500,184349665,4160,4150,4160,4145,505
|
|
20230829,104400,182255865,4145,4150,4160,4145,4510
|
|
20230829,104300,163521225,4145,4145,4145,4145,200
|
|
20230829,104200,162692225,4145,4145,4145,4145,64
|
|
20230829,104100,162426945,4145,4145,4145,4145,0
|
|
20230829,104000,162426945,4145,4150,4150,4145,39
|
|
20230829,103900,162265100,4155,4155,4155,4155,0
|
|
20230829,103800,162265100,4155,4155,4155,4155,0
|
|
20230829,103700,162265100,4155,4155,4155,4155,0
|
|
20230829,103600,162265100,4155,4150,4155,4150,10
|
|
20230829,103500,162223590,4135,4135,4135,4135,0
|
|
20230829,103400,162223590,4135,4135,4135,4135,0
|
|
20230829,103300,162223590,4135,4150,4150,4135,244
|
|
20230829,103200,161212340,4150,4150,4150,4150,10
|
|
20230829,103100,161170840,4160,4160,4160,4160,0
|
|
20230829,103000,161170840,4160,4150,4160,4150,80
|
|
20230829,102900,160838545,4150,4150,4150,4150,0
|
|
20230829,102800,160838545,4150,4150,4150,4150,0
|
|
20230829,102700,160838545,4150,4150,4150,4150,4
|
|
20230829,102600,160821945,4150,4150,4150,4150,185
|
|
20230829,102500,160054195,4165,4165,4165,4165,0
|
|
20230829,102400,160054195,4165,4165,4165,4165,38
|
|
20230829,102300,159895925,4150,4160,4160,4150,50
|
|
20230829,102200,159688225,4160,4160,4160,4160,13
|
|
20230829,102100,159634145,4160,4160,4160,4160,145
|
|
20230829,102000,159030945,4165,4155,4165,4155,182
|
|
20230829,101900,158273850,4160,4160,4160,4160,0
|
|
20230829,101800,158273850,4160,4160,4160,4160,3
|
|
20230829,101700,158261370,4155,4130,4155,4130,162
|
|
20230829,101600,157589310,4160,4140,4160,4130,6358
|
|
20230829,101500,131210550,4130,4130,4130,4130,212
|
|
20230829,101400,130334990,4130,4130,4130,4130,100
|
|
20230829,101300,129921990,4140,4140,4140,4140,0
|
|
20230829,101200,129921990,4140,4140,4140,4140,0
|
|
20230829,101100,129921990,4140,4140,4140,4140,31
|
|
20230829,101000,129793650,4145,4130,4145,4130,2120
|
|
20230829,100900,121008095,4150,4145,4150,4145,482
|
|
20230829,100800,119007825,4150,4150,4150,4145,184
|
|
20230829,100700,118244255,4120,4120,4120,4120,0
|
|
20230829,100600,118244255,4120,4120,4120,4120,0
|
|
20230829,100500,118244255,4120,4120,4120,4120,10
|
|
20230829,100400,118203055,4120,4120,4120,4120,0
|
|
20230829,100300,118203055,4120,4120,4120,4120,0
|
|
20230829,100200,118203055,4120,4120,4120,4120,4
|
|
20230829,100100,118186575,4150,4150,4150,4150,0
|
|
20230829,100000,118186575,4150,4150,4150,4150,0
|
|
20230829,095900,118186575,4150,4135,4150,4135,100
|
|
20230829,095800,117772040,4135,4135,4135,4135,0
|
|
20230829,095700,117772040,4135,4135,4135,4135,494
|
|
20230829,095600,115729350,4135,4135,4135,4135,100
|
|
20230829,095500,115315850,4135,4135,4135,4135,242
|
|
20230829,095400,114315180,4145,4145,4145,4145,0
|
|
20230829,095300,114315180,4145,4135,4145,4135,56
|
|
20230829,095200,114083560,4135,4150,4155,4135,80
|
|
20230829,095100,113751670,4155,4135,4155,4135,10
|
|
20230829,095000,113710230,4135,4135,4135,4135,96
|
|
20230829,094900,113313270,4150,4150,4155,4145,937
|
|
20230829,094800,109424460,4150,4150,4150,4150,198
|
|
20230829,094700,108602760,4155,4135,4160,4130,5239
|
|
20230829,094600,86865030,4120,4120,4120,4120,0
|
|
20230829,094500,86865030,4120,4120,4120,4120,0
|
|
20230829,094400,86865030,4120,4120,4120,4120,0
|
|
20230829,094300,86865030,4120,4120,4120,4120,221
|
|
20230829,094200,85954510,4120,4120,4120,4120,8
|
|
20230829,094100,85921550,4140,4135,4140,4135,20
|
|
20230829,094000,85838825,4110,4115,4140,4110,201
|
|
20230829,093900,85011975,4115,4115,4115,4115,100
|
|
20230829,093800,84600475,4115,4135,4135,4115,533
|
|
20230829,093700,82396700,4135,4125,4135,4125,566
|
|
20230829,093600,80061290,4150,4150,4150,4150,39
|
|
20230829,093500,79899440,4125,4135,4150,4125,1271
|
|
20230829,093400,74641365,4135,4135,4135,4135,0
|
|
20230829,093300,74641365,4135,4135,4135,4135,0
|
|
20230829,093200,74641365,4135,4125,4135,4125,165
|
|
20230829,093100,73960730,4120,4100,4120,4095,1728
|
|
20230829,093000,66867455,4100,4115,4115,4100,20
|
|
20230829,092900,66785425,4080,4120,4120,4080,650
|
|
20230829,092800,64126210,4125,4110,4125,4110,63
|
|
20230829,092700,63867265,4125,4100,4125,4070,3564
|
|
20230829,092600,49321010,4100,4110,4135,4095,1065
|
|
20230829,092500,44949595,4110,4130,4135,4110,1111
|
|
20230829,092400,40359325,4120,4115,4120,4115,400
|
|
20230829,092300,38712825,4115,4120,4120,4115,209
|
|
20230829,092200,37851865,4120,4120,4120,4120,60
|
|
20230829,092100,37604665,4135,4135,4135,4135,0
|
|
20230829,092000,37604665,4135,4135,4135,4135,0
|
|
20230829,091900,37604665,4135,4135,4135,4135,0
|
|
20230829,091800,37604665,4135,4130,4135,4130,1155
|
|
20230829,091700,32830240,4095,4115,4130,4095,555
|
|
20230829,091600,30545045,4120,4110,4120,4085,2024
|
|
20230829,091500,22267845,4085,4080,4100,4080,453
|
|
20230829,091400,20413385,4120,4130,4135,4070,2056
|
|
20230829,091300,12004725,4125,4135,4135,4125,15
|
|
20230829,091200,11942715,4135,4135,4135,4135,698
|
|
20230829,091100,9056485,4135,4135,4135,4135,0
|
|
20230829,091000,9056485,4135,4135,4135,4135,13
|
|
20230829,090900,9002730,4135,4130,4135,4130,13
|
|
20230829,090800,8948985,4135,4135,4135,4135,26
|
|
20230829,090700,8841475,4135,4135,4135,4135,0
|
|
20230829,090600,8841475,4135,4130,4135,4130,13
|
|
20230829,090500,8787725,4135,4130,4135,4130,13
|
|
20230829,090400,8733985,4115,4110,4115,4110,20
|
|
20230829,090300,8651710,4115,4115,4115,4115,11
|
|
20230829,090200,8606445,4140,4115,4140,4110,107
|
|
20230829,090100,8165845,4140,4130,4140,4130,61
|
|
20230829,090000,7913595,4140,4120,4140,4095,1921
|