607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190400,271639680,3165,3165,3165,3165,2531
|
|
20230828,190300,271639680,3165,3165,3165,3165,0
|
|
20230828,190200,271639680,3165,3165,3165,3165,0
|
|
20230828,190100,271639680,3165,3165,3165,3165,0
|
|
20230828,190000,271639680,3165,3165,3165,3165,0
|
|
20230828,185900,271639680,3165,3165,3165,3165,0
|
|
20230828,185800,271639680,3165,3165,3165,3165,0
|
|
20230828,185700,271639680,3165,3165,3165,3165,0
|
|
20230828,185600,271639680,3165,3165,3165,3165,0
|
|
20230828,185500,271639680,3165,3165,3165,3165,0
|
|
20230828,185400,271639680,3165,3165,3165,3165,0
|
|
20230828,185300,271639680,3165,3165,3165,3165,0
|
|
20230828,185200,271639680,3165,3165,3165,3165,0
|
|
20230828,185100,271639680,3165,3165,3165,3165,0
|
|
20230828,185000,271639680,3165,3165,3165,3165,0
|
|
20230828,184900,271639680,3165,3165,3165,3165,0
|
|
20230828,184800,271639680,3165,3165,3165,3165,0
|
|
20230828,184700,271639680,3165,3165,3165,3165,0
|
|
20230828,184600,271639680,3165,3165,3165,3165,0
|
|
20230828,184500,271639680,3165,3165,3165,3165,0
|
|
20230828,184400,271639680,3165,3165,3165,3165,0
|
|
20230828,184300,271639680,3165,3165,3165,3165,0
|
|
20230828,184200,271639680,3165,3165,3165,3165,0
|
|
20230828,184100,271639680,3165,3165,3165,3165,0
|
|
20230828,184000,271639680,3165,3165,3165,3165,0
|
|
20230828,183900,271639680,3165,3165,3165,3165,0
|
|
20230828,183800,271639680,3165,3165,3165,3165,0
|
|
20230828,183700,271639680,3165,3165,3165,3165,0
|
|
20230828,183600,271639680,3165,3165,3165,3165,0
|
|
20230828,183500,271639680,3165,3165,3165,3165,0
|
|
20230828,183400,271639680,3165,3165,3165,3165,2531
|
|
20230828,183300,271639680,3165,3165,3165,3165,0
|
|
20230828,183200,271639680,3165,3165,3165,3165,0
|
|
20230828,183100,271639680,3165,3165,3165,3165,0
|
|
20230828,183000,271639680,3165,3165,3165,3165,0
|
|
20230828,182900,271639680,3165,3165,3165,3165,0
|
|
20230828,182800,271639680,3165,3165,3165,3165,0
|
|
20230828,182700,271639680,3165,3165,3165,3165,0
|
|
20230828,182600,271639680,3165,3165,3165,3165,0
|
|
20230828,182500,271639680,3165,3165,3165,3165,0
|
|
20230828,182400,271639680,3165,3165,3165,3165,0
|
|
20230828,182300,271639680,3165,3165,3165,3165,0
|
|
20230828,182200,271639680,3165,3165,3165,3165,0
|
|
20230828,182100,271639680,3165,3165,3165,3165,0
|
|
20230828,182000,271639680,3165,3165,3165,3165,0
|
|
20230828,181900,271639680,3165,3165,3165,3165,0
|
|
20230828,181800,271639680,3165,3165,3165,3165,0
|
|
20230828,181700,271639680,3165,3165,3165,3165,0
|
|
20230828,181600,271639680,3165,3165,3165,3165,0
|
|
20230828,181500,271639680,3165,3165,3165,3165,0
|
|
20230828,181400,271639680,3165,3165,3165,3165,0
|
|
20230828,181300,271639680,3165,3165,3165,3165,0
|
|
20230828,181200,271639680,3165,3165,3165,3165,0
|
|
20230828,181100,271639680,3165,3165,3165,3165,0
|
|
20230828,181000,271639680,3165,3165,3165,3165,0
|
|
20230828,180900,271639680,3165,3165,3165,3165,0
|
|
20230828,180800,271639680,3165,3165,3165,3165,0
|
|
20230828,180700,271639680,3165,3165,3165,3165,0
|
|
20230828,180600,271639680,3165,3165,3165,3165,0
|
|
20230828,180500,271639680,3165,3165,3165,3165,0
|
|
20230828,180400,271639680,3165,3165,3165,3165,2531
|
|
20230828,180300,271639680,3165,3165,3165,3165,0
|
|
20230828,180200,271639680,3165,3165,3165,3165,0
|
|
20230828,180100,271639680,3165,3165,3165,3165,0
|
|
20230828,180000,271639680,3165,3165,3165,3165,0
|
|
20230828,175900,271639680,3165,3165,3165,3165,0
|
|
20230828,175800,271639680,3165,3165,3165,3165,0
|
|
20230828,175700,271639680,3165,3165,3165,3165,0
|
|
20230828,175600,271639680,3165,3165,3165,3165,0
|
|
20230828,175500,271639680,3165,3165,3165,3165,0
|
|
20230828,175400,271639680,3165,3165,3165,3165,0
|
|
20230828,175300,271639680,3165,3165,3165,3165,0
|
|
20230828,175200,271639680,3165,3165,3165,3165,0
|
|
20230828,175100,271639680,3165,3165,3165,3165,0
|
|
20230828,175000,271639680,3165,3165,3165,3165,0
|
|
20230828,174900,271639680,3165,3165,3165,3165,0
|
|
20230828,174800,271639680,3165,3165,3165,3165,0
|
|
20230828,174700,271639680,3165,3165,3165,3165,0
|
|
20230828,174600,271639680,3165,3165,3165,3165,0
|
|
20230828,174500,271639680,3165,3165,3165,3165,0
|
|
20230828,174400,271639680,3165,3165,3165,3165,0
|
|
20230828,174300,271639680,3165,3165,3165,3165,0
|
|
20230828,174200,271639680,3165,3165,3165,3165,0
|
|
20230828,174100,271639680,3165,3165,3165,3165,0
|
|
20230828,174000,271639680,3165,3165,3165,3165,0
|
|
20230828,173900,271639680,3165,3165,3165,3165,0
|
|
20230828,173800,271639680,3165,3165,3165,3165,0
|
|
20230828,173700,271639680,3165,3165,3165,3165,0
|
|
20230828,173600,271639680,3165,3165,3165,3165,0
|
|
20230828,173500,271639680,3165,3165,3165,3165,0
|
|
20230828,173400,271639680,3165,3165,3165,3165,2531
|
|
20230828,173300,271639680,3165,3165,3165,3165,0
|
|
20230828,173200,271639680,3165,3165,3165,3165,0
|
|
20230828,173100,271639680,3165,3165,3165,3165,0
|
|
20230828,173000,271639680,3165,3165,3165,3165,0
|
|
20230828,172900,271639680,3165,3165,3165,3165,0
|
|
20230828,172800,271639680,3165,3165,3165,3165,0
|
|
20230828,172700,271639680,3165,3165,3165,3165,0
|
|
20230828,172600,271639680,3165,3165,3165,3165,0
|
|
20230828,172500,271639680,3165,3165,3165,3165,0
|
|
20230828,172400,271639680,3165,3165,3165,3165,0
|
|
20230828,172300,271639680,3165,3165,3165,3165,0
|
|
20230828,172200,271639680,3165,3165,3165,3165,0
|
|
20230828,172100,271639680,3165,3165,3165,3165,0
|
|
20230828,172000,271639680,3165,3165,3165,3165,0
|
|
20230828,171900,271639680,3165,3165,3165,3165,0
|
|
20230828,171800,271639680,3165,3165,3165,3165,0
|
|
20230828,171700,271639680,3165,3165,3165,3165,0
|
|
20230828,171600,271639680,3165,3165,3165,3165,0
|
|
20230828,171500,271639680,3165,3165,3165,3165,0
|
|
20230828,171400,271639680,3165,3165,3165,3165,0
|
|
20230828,171300,271639680,3165,3165,3165,3165,0
|
|
20230828,171200,271639680,3165,3165,3165,3165,0
|
|
20230828,171100,271639680,3165,3165,3165,3165,0
|
|
20230828,171000,271639680,3165,3165,3165,3165,0
|
|
20230828,170900,271639680,3165,3165,3165,3165,0
|
|
20230828,170800,271639680,3165,3165,3165,3165,0
|
|
20230828,170700,271639680,3165,3165,3165,3165,0
|
|
20230828,170600,271639680,3165,3165,3165,3165,0
|
|
20230828,170500,271639680,3165,3165,3165,3165,0
|
|
20230828,170400,271639680,3165,3165,3165,3165,2531
|
|
20230828,170300,271639680,3165,3165,3165,3165,0
|
|
20230828,170200,271639680,3165,3165,3165,3165,0
|
|
20230828,170100,271639680,3165,3165,3165,3165,0
|
|
20230828,170000,271639680,3165,3165,3165,3165,0
|
|
20230828,165900,271639680,3165,3165,3165,3165,0
|
|
20230828,165800,271639680,3165,3165,3165,3165,0
|
|
20230828,165700,271639680,3165,3165,3165,3165,0
|
|
20230828,165600,271639680,3165,3165,3165,3165,0
|
|
20230828,165500,271639680,3165,3165,3165,3165,0
|
|
20230828,165400,271639680,3165,3165,3165,3165,0
|
|
20230828,165300,271639680,3165,3165,3165,3165,0
|
|
20230828,165200,271639680,3165,3165,3165,3165,0
|
|
20230828,165100,271639680,3165,3165,3165,3165,0
|
|
20230828,165000,271639680,3165,3165,3165,3165,0
|
|
20230828,164900,271639680,3165,3165,3165,3165,0
|
|
20230828,164800,271639680,3165,3165,3165,3165,0
|
|
20230828,164700,271639680,3165,3165,3165,3165,0
|
|
20230828,164600,271639680,3165,3165,3165,3165,0
|
|
20230828,164500,271639680,3165,3165,3165,3165,0
|
|
20230828,164400,271639680,3165,3165,3165,3165,0
|
|
20230828,164300,271639680,3165,3165,3165,3165,0
|
|
20230828,164200,271639680,3165,3165,3165,3165,0
|
|
20230828,164100,271639680,3165,3165,3165,3165,0
|
|
20230828,164000,271639680,3165,3165,3165,3165,0
|
|
20230828,163900,271639680,3165,3165,3165,3165,0
|
|
20230828,163800,271639680,3165,3165,3165,3165,0
|
|
20230828,163700,271639680,3165,3165,3165,3165,0
|
|
20230828,163600,271639680,3165,3165,3165,3165,0
|
|
20230828,163500,271639680,3165,3165,3165,3165,0
|
|
20230828,163400,271639680,3165,3165,3165,3165,2531
|
|
20230828,163300,271639680,3165,3165,3165,3165,0
|
|
20230828,163200,271639680,3165,3165,3165,3165,0
|
|
20230828,163100,271639680,3165,3165,3165,3165,0
|
|
20230828,163000,271639680,3165,3165,3165,3165,0
|
|
20230828,162900,271639680,3165,3165,3165,3165,0
|
|
20230828,162800,271639680,3165,3165,3165,3165,0
|
|
20230828,162700,271639680,3165,3165,3165,3165,0
|
|
20230828,162600,271639680,3165,3165,3165,3165,0
|
|
20230828,162500,271639680,3165,3165,3165,3165,0
|
|
20230828,162400,271639680,3165,3165,3165,3165,0
|
|
20230828,162300,271639680,3165,3165,3165,3165,0
|
|
20230828,162200,271639680,3165,3165,3165,3165,0
|
|
20230828,162100,271639680,3165,3165,3165,3165,0
|
|
20230828,162000,271639680,3165,3165,3165,3165,0
|
|
20230828,161900,271639680,3165,3165,3165,3165,0
|
|
20230828,161800,271639680,3165,3165,3165,3165,0
|
|
20230828,161700,271639680,3165,3165,3165,3165,0
|
|
20230828,161600,271639680,3165,3165,3165,3165,0
|
|
20230828,161500,271639680,3165,3165,3165,3165,0
|
|
20230828,161400,271639680,3165,3165,3165,3165,0
|
|
20230828,161300,271639680,3165,3165,3165,3165,0
|
|
20230828,161200,271639680,3165,3165,3165,3165,0
|
|
20230828,161100,271639680,3165,3165,3165,3165,0
|
|
20230828,161000,271639680,3165,3165,3165,3165,0
|
|
20230828,160900,271639680,3165,3165,3165,3165,0
|
|
20230828,160800,271639680,3165,3165,3165,3165,0
|
|
20230828,160700,271639680,3165,3165,3165,3165,0
|
|
20230828,160600,271639680,3165,3165,3165,3165,0
|
|
20230828,160500,271639680,3165,3165,3165,3165,0
|
|
20230828,160400,271639680,3165,3165,3165,3165,2531
|
|
20230828,160300,271639680,3165,3165,3165,3165,0
|
|
20230828,160200,271639680,3165,3165,3165,3165,0
|
|
20230828,160100,271639680,3165,3165,3165,3165,0
|
|
20230828,160000,271639680,3165,3165,3165,3165,0
|
|
20230828,155900,271639680,3165,3165,3165,3165,0
|
|
20230828,155800,271639680,3165,3165,3165,3165,0
|
|
20230828,155700,271639680,3165,3165,3165,3165,0
|
|
20230828,155600,271639680,3165,3165,3165,3165,0
|
|
20230828,155500,271639680,3165,3165,3165,3165,0
|
|
20230828,155400,271639680,3165,3165,3165,3165,0
|
|
20230828,155300,271639680,3165,3165,3165,3165,0
|
|
20230828,155200,271639680,3165,3165,3165,3165,0
|
|
20230828,155100,271639680,3165,3165,3165,3165,0
|
|
20230828,155000,271639680,3165,3165,3165,3165,0
|
|
20230828,154900,271639680,3165,3165,3165,3165,0
|
|
20230828,154800,271639680,3165,3165,3165,3165,0
|
|
20230828,154700,271639680,3165,3165,3165,3165,0
|
|
20230828,154600,271639680,3165,3165,3165,3165,0
|
|
20230828,154500,271639680,3165,3165,3165,3165,0
|
|
20230828,154400,271639680,3165,3165,3165,3165,0
|
|
20230828,154300,271639680,3165,3165,3165,3165,0
|
|
20230828,154200,271639680,3165,3165,3165,3165,0
|
|
20230828,154100,271639680,3165,3165,3165,3165,0
|
|
20230828,154000,271639680,3165,3165,3165,3165,0
|
|
20230828,153900,271639680,3165,3165,3165,3165,0
|
|
20230828,153800,271639680,3165,3165,3165,3165,0
|
|
20230828,153700,271639680,3165,3165,3165,3165,0
|
|
20230828,153600,271639680,3165,3165,3165,3165,0
|
|
20230828,153500,271639680,3165,3165,3165,3165,0
|
|
20230828,153400,271639680,3165,3165,3165,3165,2531
|
|
20230828,153300,271639680,3165,3165,3165,3165,0
|
|
20230828,153200,271639680,3165,3165,3165,3165,0
|
|
20230828,153100,271639680,3165,3165,3165,3165,0
|
|
20230828,153000,271639680,3165,3165,3165,3165,2531
|
|
20230828,152900,263629065,3160,3160,3160,3160,0
|
|
20230828,152800,263629065,3160,3160,3160,3160,0
|
|
20230828,152700,263629065,3160,3160,3160,3160,0
|
|
20230828,152600,263629065,3160,3160,3160,3160,0
|
|
20230828,152500,263629065,3160,3160,3160,3160,0
|
|
20230828,152400,263629065,3160,3160,3160,3160,0
|
|
20230828,152300,263629065,3160,3160,3160,3160,0
|
|
20230828,152200,263629065,3160,3160,3160,3160,0
|
|
20230828,152100,263629065,3160,3160,3160,3160,0
|
|
20230828,152000,263629065,3160,3160,3160,3160,0
|
|
20230828,151900,263629065,3160,3160,3160,3160,2034
|
|
20230828,151800,257201625,3160,3160,3160,3160,500
|
|
20230828,151700,255621625,3165,3165,3165,3165,582
|
|
20230828,151600,253779595,3160,3160,3160,3160,1000
|
|
20230828,151500,250619595,3165,3165,3165,3165,0
|
|
20230828,151400,250619595,3165,3165,3165,3165,0
|
|
20230828,151300,250619595,3165,3165,3165,3165,9
|
|
20230828,151200,250591110,3165,3165,3165,3165,36
|
|
20230828,151100,250477170,3165,3165,3165,3165,0
|
|
20230828,151000,250477170,3165,3160,3165,3160,45
|
|
20230828,150900,250334755,3165,3160,3165,3160,440
|
|
20230828,150800,248944105,3165,3165,3165,3165,392
|
|
20230828,150700,247703425,3165,3160,3165,3160,101
|
|
20230828,150600,247384260,3165,3165,3165,3165,0
|
|
20230828,150500,247384260,3165,3165,3165,3165,296
|
|
20230828,150400,246447420,3165,3165,3165,3165,0
|
|
20230828,150300,246447420,3165,3165,3165,3165,0
|
|
20230828,150200,246447420,3165,3165,3165,3165,0
|
|
20230828,150100,246447420,3165,3165,3165,3165,0
|
|
20230828,150000,246447420,3165,3155,3165,3155,472
|
|
20230828,145900,244955910,3160,3160,3160,3160,371
|
|
20230828,145800,243783550,3160,3160,3160,3160,868
|
|
20230828,145700,241040670,3160,3160,3160,3160,20
|
|
20230828,145600,240977470,3160,3160,3160,3160,0
|
|
20230828,145500,240977470,3160,3160,3160,3160,7
|
|
20230828,145400,240955350,3160,3160,3160,3160,0
|
|
20230828,145300,240955350,3160,3160,3160,3160,0
|
|
20230828,145200,240955350,3160,3160,3160,3160,0
|
|
20230828,145100,240955350,3160,3160,3160,3160,950
|
|
20230828,145000,237953350,3155,3155,3155,3155,0
|
|
20230828,144900,237953350,3155,3155,3155,3155,300
|
|
20230828,144800,237006850,3155,3160,3160,3155,651
|
|
20230828,144700,234952190,3155,3155,3155,3155,0
|
|
20230828,144600,234952190,3155,3155,3155,3155,271
|
|
20230828,144500,234097185,3155,3155,3155,3155,0
|
|
20230828,144400,234097185,3155,3155,3155,3155,10
|
|
20230828,144300,234065635,3155,3155,3155,3155,0
|
|
20230828,144200,234065635,3155,3155,3155,3155,47
|
|
20230828,144100,233917350,3155,3155,3155,3155,278
|
|
20230828,144000,233040260,3155,3155,3155,3155,14
|
|
20230828,143900,232996090,3155,3155,3155,3155,48
|
|
20230828,143800,232844650,3155,3155,3155,3155,113
|
|
20230828,143700,232488135,3155,3155,3155,3155,300
|
|
20230828,143600,231541635,3155,3155,3155,3155,50
|
|
20230828,143500,231383885,3155,3155,3155,3155,20
|
|
20230828,143400,231320785,3160,3160,3160,3160,0
|
|
20230828,143300,231320785,3160,3155,3160,3155,231
|
|
20230828,143200,230591325,3155,3155,3155,3155,104
|
|
20230828,143100,230263205,3155,3155,3155,3155,20
|
|
20230828,143000,230200105,3155,3155,3155,3155,1726
|
|
20230828,142900,224754575,3150,3155,3155,3150,751
|
|
20230828,142800,222388315,3155,3155,3155,3155,0
|
|
20230828,142700,222388315,3155,3155,3155,3155,40
|
|
20230828,142600,222262115,3155,3155,3160,3155,136
|
|
20230828,142500,221833030,3155,3155,3155,3155,877
|
|
20230828,142400,219066095,3150,3150,3150,3150,100
|
|
20230828,142300,218751095,3150,3150,3150,3150,0
|
|
20230828,142200,218751095,3150,3150,3150,3150,0
|
|
20230828,142100,218751095,3150,3150,3150,3150,0
|
|
20230828,142000,218751095,3150,3150,3150,3150,10
|
|
20230828,141900,218719595,3150,3150,3150,3150,0
|
|
20230828,141800,218719595,3150,3150,3150,3150,0
|
|
20230828,141700,218719595,3150,3150,3150,3150,0
|
|
20230828,141600,218719595,3150,3150,3150,3150,210
|
|
20230828,141500,218058095,3150,3150,3150,3150,990
|
|
20230828,141400,214939595,3150,3155,3155,3145,27
|
|
20230828,141300,214854590,3155,3155,3155,3155,0
|
|
20230828,141200,214854590,3155,3155,3155,3155,0
|
|
20230828,141100,214854590,3155,3150,3155,3150,22
|
|
20230828,141000,214785280,3150,3150,3150,3150,5381
|
|
20230828,140900,197835130,3150,3150,3150,3150,1
|
|
20230828,140800,197831980,3145,3145,3145,3145,164
|
|
20230828,140700,197316200,3145,3145,3145,3145,0
|
|
20230828,140600,197316200,3145,3145,3145,3145,0
|
|
20230828,140500,197316200,3145,3145,3145,3145,1
|
|
20230828,140400,197313055,3145,3145,3145,3145,0
|
|
20230828,140300,197313055,3145,3145,3145,3145,36
|
|
20230828,140200,197199835,3150,3150,3150,3150,1
|
|
20230828,140100,197196685,3145,3145,3145,3145,0
|
|
20230828,140000,197196685,3145,3145,3145,3145,0
|
|
20230828,135900,197196685,3145,3145,3145,3145,0
|
|
20230828,135800,197196685,3145,3145,3145,3145,0
|
|
20230828,135700,197196685,3145,3145,3145,3145,0
|
|
20230828,135600,197196685,3145,3145,3145,3145,0
|
|
20230828,135500,197196685,3145,3145,3145,3145,20
|
|
20230828,135400,197133785,3150,3150,3150,3150,0
|
|
20230828,135300,197133785,3150,3150,3150,3150,0
|
|
20230828,135200,197133785,3150,3150,3150,3150,0
|
|
20230828,135100,197133785,3150,3150,3150,3150,0
|
|
20230828,135000,197133785,3150,3150,3150,3150,1
|
|
20230828,134900,197130635,3150,3150,3150,3150,0
|
|
20230828,134800,197130635,3150,3150,3150,3150,0
|
|
20230828,134700,197130635,3150,3150,3150,3150,0
|
|
20230828,134600,197130635,3150,3150,3150,3150,0
|
|
20230828,134500,197130635,3150,3150,3150,3150,0
|
|
20230828,134400,197130635,3150,3150,3150,3150,0
|
|
20230828,134300,197130635,3150,3150,3150,3150,1
|
|
20230828,134200,197127485,3145,3145,3145,3145,0
|
|
20230828,134100,197127485,3145,3145,3145,3145,100
|
|
20230828,134000,196812985,3150,3150,3150,3150,0
|
|
20230828,133900,196812985,3150,3150,3150,3150,1
|
|
20230828,133800,196809835,3150,3150,3150,3150,0
|
|
20230828,133700,196809835,3150,3150,3150,3150,0
|
|
20230828,133600,196809835,3150,3150,3150,3150,0
|
|
20230828,133500,196809835,3150,3145,3150,3145,2648
|
|
20230828,133400,188478635,3150,3150,3150,3150,5
|
|
20230828,133300,188462885,3150,3150,3150,3150,6
|
|
20230828,133200,188443985,3150,3150,3150,3150,0
|
|
20230828,133100,188443985,3150,3150,3150,3150,5
|
|
20230828,133000,188428235,3150,3150,3150,3150,1070
|
|
20230828,132900,185057735,3155,3155,3155,3155,0
|
|
20230828,132800,185057735,3155,3155,3155,3155,0
|
|
20230828,132700,185057735,3155,3155,3155,3155,0
|
|
20230828,132600,185057735,3155,3155,3155,3155,0
|
|
20230828,132500,185057735,3155,3155,3155,3155,10
|
|
20230828,132400,185026185,3155,3155,3155,3155,1
|
|
20230828,132300,185023030,3150,3150,3150,3150,0
|
|
20230828,132200,185023030,3150,3150,3150,3150,1000
|
|
20230828,132100,181873030,3155,3155,3155,3155,38
|
|
20230828,132000,181753140,3155,3155,3155,3155,20
|
|
20230828,131900,181690040,3155,3155,3155,3155,0
|
|
20230828,131800,181690040,3155,3155,3155,3155,3
|
|
20230828,131700,181680575,3155,3155,3155,3155,2
|
|
20230828,131600,181674265,3155,3155,3155,3155,18
|
|
20230828,131500,181617475,3155,3155,3155,3155,0
|
|
20230828,131400,181617475,3155,3155,3155,3155,0
|
|
20230828,131300,181617475,3155,3155,3155,3155,0
|
|
20230828,131200,181617475,3155,3155,3155,3155,0
|
|
20230828,131100,181617475,3155,3155,3155,3155,40
|
|
20230828,131000,181491275,3150,3150,3150,3150,0
|
|
20230828,130900,181491275,3150,3150,3150,3150,0
|
|
20230828,130800,181491275,3150,3150,3150,3150,0
|
|
20230828,130700,181491275,3150,3150,3150,3150,0
|
|
20230828,130600,181491275,3150,3150,3150,3150,0
|
|
20230828,130500,181491275,3150,3150,3150,3150,0
|
|
20230828,130400,181491275,3150,3160,3160,3150,1408
|
|
20230828,130300,177052545,3160,3160,3160,3160,0
|
|
20230828,130200,177052545,3160,3160,3160,3160,0
|
|
20230828,130100,177052545,3160,3160,3160,3160,0
|
|
20230828,130000,177052545,3160,3160,3160,3160,3
|
|
20230828,125900,177043065,3160,3160,3160,3160,1
|
|
20230828,125800,177039905,3155,3155,3155,3155,11
|
|
20230828,125700,177005200,3160,3160,3160,3160,1
|
|
20230828,125600,177002040,3155,3155,3155,3155,170
|
|
20230828,125500,176465690,3155,3155,3155,3155,24
|
|
20230828,125400,176389970,3155,3155,3155,3155,5
|
|
20230828,125300,176374195,3155,3155,3155,3155,151
|
|
20230828,125200,175897790,3155,3155,3155,3155,1
|
|
20230828,125100,175894635,3155,3155,3155,3155,68
|
|
20230828,125000,175680095,3155,3155,3155,3155,32
|
|
20230828,124900,175579135,3155,3155,3155,3155,1
|
|
20230828,124800,175575980,3155,3155,3155,3155,0
|
|
20230828,124700,175575980,3155,3155,3155,3155,168
|
|
20230828,124600,175045940,3155,3155,3155,3155,120
|
|
20230828,124500,174667340,3155,3155,3155,3155,245
|
|
20230828,124400,173894365,3155,3155,3155,3155,2
|
|
20230828,124300,173888055,3160,3160,3160,3160,0
|
|
20230828,124200,173888055,3160,3160,3160,3160,0
|
|
20230828,124100,173888055,3160,3160,3160,3160,0
|
|
20230828,124000,173888055,3160,3160,3160,3160,0
|
|
20230828,123900,173888055,3160,3160,3160,3160,0
|
|
20230828,123800,173888055,3160,3160,3160,3160,0
|
|
20230828,123700,173888055,3160,3160,3160,3160,0
|
|
20230828,123600,173888055,3160,3160,3160,3160,140
|
|
20230828,123500,173445655,3160,3160,3160,3160,70
|
|
20230828,123400,173224455,3160,3160,3160,3160,0
|
|
20230828,123300,173224455,3160,3160,3160,3160,0
|
|
20230828,123200,173224455,3160,3160,3160,3160,323
|
|
20230828,123100,172203775,3160,3160,3160,3160,0
|
|
20230828,123000,172203775,3160,3160,3160,3160,0
|
|
20230828,122900,172203775,3160,3165,3165,3160,25
|
|
20230828,122800,172124675,3160,3160,3160,3160,732
|
|
20230828,122700,169811555,3160,3160,3160,3160,0
|
|
20230828,122600,169811555,3160,3160,3160,3160,0
|
|
20230828,122500,169811555,3160,3160,3160,3160,0
|
|
20230828,122400,169811555,3160,3160,3160,3160,0
|
|
20230828,122300,169811555,3160,3160,3160,3160,100
|
|
20230828,122200,169495555,3150,3150,3150,3150,0
|
|
20230828,122100,169495555,3150,3150,3150,3150,583
|
|
20230828,122000,167659105,3150,3150,3150,3150,446
|
|
20230828,121900,166254205,3155,3155,3155,3155,0
|
|
20230828,121800,166254205,3155,3155,3155,3155,31
|
|
20230828,121700,166156400,3150,3150,3150,3150,0
|
|
20230828,121600,166156400,3150,3150,3150,3150,0
|
|
20230828,121500,166156400,3150,3150,3150,3150,0
|
|
20230828,121400,166156400,3150,3155,3155,3150,86
|
|
20230828,121300,165885495,3150,3150,3150,3150,0
|
|
20230828,121200,165885495,3150,3150,3150,3150,326
|
|
20230828,121100,164858595,3150,3150,3150,3150,160
|
|
20230828,121000,164354595,3155,3155,3155,3155,15
|
|
20230828,120900,164307270,3155,3155,3155,3155,0
|
|
20230828,120800,164307270,3155,3155,3155,3155,0
|
|
20230828,120700,164307270,3155,3155,3155,3155,0
|
|
20230828,120600,164307270,3155,3155,3155,3155,1
|
|
20230828,120500,164304115,3155,3155,3155,3155,0
|
|
20230828,120400,164304115,3155,3155,3155,3155,0
|
|
20230828,120300,164304115,3155,3150,3155,3150,4
|
|
20230828,120200,164291500,3155,3150,3155,3150,329
|
|
20230828,120100,163255105,3150,3150,3150,3150,160
|
|
20230828,120000,162751105,3155,3155,3155,3155,500
|
|
20230828,115900,161173605,3160,3160,3160,3160,1
|
|
20230828,115800,161170445,3155,3155,3155,3155,0
|
|
20230828,115700,161170445,3155,3155,3155,3155,0
|
|
20230828,115600,161170445,3155,3155,3155,3155,0
|
|
20230828,115500,161170445,3155,3155,3155,3155,1
|
|
20230828,115400,161167290,3155,3155,3155,3155,262
|
|
20230828,115300,160340680,3155,3155,3155,3155,0
|
|
20230828,115200,160340680,3155,3155,3155,3155,0
|
|
20230828,115100,160340680,3155,3155,3155,3155,27
|
|
20230828,115000,160255495,3155,3155,3155,3155,0
|
|
20230828,114900,160255495,3155,3155,3155,3155,1
|
|
20230828,114800,160252340,3155,3155,3155,3155,0
|
|
20230828,114700,160252340,3155,3155,3155,3155,18
|
|
20230828,114600,160195550,3160,3160,3160,3160,0
|
|
20230828,114500,160195550,3160,3160,3160,3160,35
|
|
20230828,114400,160084950,3160,3160,3160,3160,5
|
|
20230828,114300,160069150,3155,3155,3155,3155,160
|
|
20230828,114200,159564350,3160,3160,3160,3160,3
|
|
20230828,114100,159554870,3165,3165,3165,3165,0
|
|
20230828,114000,159554870,3165,3165,3165,3165,0
|
|
20230828,113900,159554870,3165,3165,3165,3165,6
|
|
20230828,113800,159535880,3165,3165,3165,3165,0
|
|
20230828,113700,159535880,3165,3165,3165,3165,157
|
|
20230828,113600,159038975,3160,3160,3160,3160,0
|
|
20230828,113500,159038975,3160,3160,3160,3155,907
|
|
20230828,113400,156177095,3165,3165,3165,3165,248
|
|
20230828,113300,155392175,3165,3165,3165,3165,1
|
|
20230828,113200,155389010,3160,3160,3160,3160,0
|
|
20230828,113100,155389010,3160,3160,3160,3160,347
|
|
20230828,113000,154292490,3160,3160,3160,3160,0
|
|
20230828,112900,154292490,3160,3160,3160,3160,347
|
|
20230828,112800,153195970,3160,3160,3160,3160,796
|
|
20230828,112700,150680610,3160,3160,3160,3160,0
|
|
20230828,112600,150680610,3160,3160,3160,3160,528
|
|
20230828,112500,149012130,3160,3160,3160,3160,1
|
|
20230828,112400,149008970,3155,3155,3155,3155,16
|
|
20230828,112300,148958490,3160,3160,3160,3160,12
|
|
20230828,112200,148920570,3160,3160,3160,3160,0
|
|
20230828,112100,148920570,3160,3160,3160,3160,1
|
|
20230828,112000,148917410,3155,3155,3155,3155,301
|
|
20230828,111900,147967755,3155,3155,3155,3155,0
|
|
20230828,111800,147967755,3155,3160,3160,3155,200
|
|
20230828,111700,147336255,3160,3160,3160,3160,0
|
|
20230828,111600,147336255,3160,3160,3160,3160,1
|
|
20230828,111500,147333095,3160,3160,3160,3160,0
|
|
20230828,111400,147333095,3160,3160,3160,3160,0
|
|
20230828,111300,147333095,3160,3160,3160,3160,1423
|
|
20230828,111200,142836415,3160,3160,3160,3160,0
|
|
20230828,111100,142836415,3160,3160,3160,3160,0
|
|
20230828,111000,142836415,3160,3160,3160,3160,211
|
|
20230828,110900,142169655,3160,3160,3160,3160,0
|
|
20230828,110800,142169655,3160,3160,3160,3160,0
|
|
20230828,110700,142169655,3160,3160,3160,3160,0
|
|
20230828,110600,142169655,3160,3155,3160,3155,2293
|
|
20230828,110500,134927370,3155,3155,3155,3155,47
|
|
20230828,110400,134779085,3155,3155,3155,3155,0
|
|
20230828,110300,134779085,3155,3155,3155,3155,0
|
|
20230828,110200,134779085,3155,3155,3155,3155,100
|
|
20230828,110100,134463585,3155,3155,3155,3155,0
|
|
20230828,110000,134463585,3155,3155,3155,3155,0
|
|
20230828,105900,134463585,3155,3155,3155,3155,3
|
|
20230828,105800,134454120,3155,3155,3155,3155,300
|
|
20230828,105700,133507620,3155,3155,3155,3155,0
|
|
20230828,105600,133507620,3155,3155,3155,3155,0
|
|
20230828,105500,133507620,3155,3155,3155,3155,4
|
|
20230828,105400,133495000,3155,3155,3155,3155,31
|
|
20230828,105300,133397195,3155,3155,3155,3155,20
|
|
20230828,105200,133334095,3150,3150,3150,3150,0
|
|
20230828,105100,133334095,3150,3160,3160,3150,937
|
|
20230828,105000,130378235,3160,3160,3160,3160,100
|
|
20230828,104900,130062235,3155,3155,3155,3155,0
|
|
20230828,104800,130062235,3155,3155,3155,3155,38
|
|
20230828,104700,129942345,3160,3160,3160,3160,98
|
|
20230828,104600,129632665,3160,3160,3160,3160,0
|
|
20230828,104500,129632665,3160,3160,3160,3160,0
|
|
20230828,104400,129632665,3160,3160,3160,3160,0
|
|
20230828,104300,129632665,3160,3160,3160,3160,239
|
|
20230828,104200,128877425,3160,3160,3160,3160,1
|
|
20230828,104100,128874265,3155,3150,3155,3150,1791
|
|
20230828,104000,123229510,3150,3150,3150,3150,1338
|
|
20230828,103900,119014810,3150,3150,3150,3150,750
|
|
20230828,103800,116652310,3150,3150,3150,3150,3
|
|
20230828,103700,116642860,3150,3150,3150,3150,1
|
|
20230828,103600,116639710,3150,3150,3150,3150,0
|
|
20230828,103500,116639710,3150,3150,3150,3150,1
|
|
20230828,103400,116636560,3150,3150,3150,3150,0
|
|
20230828,103300,116636560,3150,3150,3150,3150,0
|
|
20230828,103200,116636560,3150,3150,3150,3150,0
|
|
20230828,103100,116636560,3150,3150,3150,3150,500
|
|
20230828,103000,115061560,3150,3150,3150,3150,2000
|
|
20230828,102900,108761560,3150,3150,3150,3150,0
|
|
20230828,102800,108761560,3150,3145,3150,3145,21
|
|
20230828,102700,108695510,3145,3150,3150,3145,320
|
|
20230828,102600,107687560,3150,3150,3150,3150,1
|
|
20230828,102500,107684410,3145,3145,3145,3145,0
|
|
20230828,102400,107684410,3145,3145,3145,3145,0
|
|
20230828,102300,107684410,3145,3145,3145,3145,1100
|
|
20230828,102200,104224910,3145,3145,3145,3145,2244
|
|
20230828,102100,97167530,3145,3145,3145,3145,164
|
|
20230828,102000,96651750,3140,3140,3140,3140,0
|
|
20230828,101900,96651750,3140,3135,3140,3135,1406
|
|
20230828,101800,92237160,3140,3140,3140,3140,10
|
|
20230828,101700,92205760,3135,3135,3135,3135,0
|
|
20230828,101600,92205760,3135,3135,3135,3135,1500
|
|
20230828,101500,87503260,3140,3140,3140,3140,8
|
|
20230828,101400,87478140,3140,3140,3140,3135,2149
|
|
20230828,101300,80740700,3140,3140,3140,3140,0
|
|
20230828,101200,80740700,3140,3140,3140,3140,153
|
|
20230828,101100,80260280,3140,3140,3140,3140,293
|
|
20230828,101000,79340260,3145,3145,3145,3145,1
|
|
20230828,100900,79337115,3140,3140,3140,3140,263
|
|
20230828,100800,78511295,3140,3140,3140,3140,134
|
|
20230828,100700,78090535,3140,3140,3140,3140,0
|
|
20230828,100600,78090535,3140,3140,3140,3140,34
|
|
20230828,100500,77983775,3140,3140,3140,3140,0
|
|
20230828,100400,77983775,3140,3140,3140,3140,15
|
|
20230828,100300,77936675,3140,3140,3140,3140,768
|
|
20230828,100200,75525155,3140,3145,3145,3140,710
|
|
20230828,100100,73295705,3145,3145,3145,3145,0
|
|
20230828,100000,73295705,3145,3145,3145,3145,0
|
|
20230828,095900,73295705,3145,3145,3145,3145,0
|
|
20230828,095800,73295705,3145,3145,3145,3145,0
|
|
20230828,095700,73295705,3145,3145,3145,3145,50
|
|
20230828,095600,73138455,3140,3140,3140,3140,85
|
|
20230828,095500,72871555,3140,3140,3140,3140,0
|
|
20230828,095400,72871555,3140,3140,3140,3140,425
|
|
20230828,095300,71537055,3140,3140,3140,3140,0
|
|
20230828,095200,71537055,3140,3140,3140,3140,300
|
|
20230828,095100,70595055,3140,3145,3145,3140,1176
|
|
20230828,095000,66902385,3145,3145,3145,3145,0
|
|
20230828,094900,66902385,3145,3145,3145,3145,0
|
|
20230828,094800,66902385,3145,3145,3145,3145,0
|
|
20230828,094700,66902385,3145,3145,3145,3145,1
|
|
20230828,094600,66899240,3145,3145,3145,3145,0
|
|
20230828,094500,66899240,3145,3140,3145,3140,828
|
|
20230828,094400,64299005,3135,3135,3135,3135,900
|
|
20230828,094300,61477505,3135,3135,3135,3135,0
|
|
20230828,094200,61477505,3135,3135,3135,3135,0
|
|
20230828,094100,61477505,3135,3135,3135,3135,452
|
|
20230828,094000,60060485,3135,3135,3135,3135,0
|
|
20230828,093900,60060485,3135,3135,3135,3135,0
|
|
20230828,093800,60060485,3135,3135,3135,3135,183
|
|
20230828,093700,59486780,3135,3135,3135,3135,2029
|
|
20230828,093600,53125865,3140,3140,3140,3140,2
|
|
20230828,093500,53119585,3140,3140,3140,3140,2
|
|
20230828,093400,53113305,3140,3135,3140,3135,95
|
|
20230828,093300,52815430,3145,3145,3145,3145,1
|
|
20230828,093200,52812285,3145,3145,3145,3145,1
|
|
20230828,093100,52809140,3145,3145,3145,3145,109
|
|
20230828,093000,52466335,3135,3135,3135,3135,1
|
|
20230828,092900,52463200,3140,3145,3145,3140,709
|
|
20230828,092800,50236095,3145,3145,3145,3145,67
|
|
20230828,092700,50025380,3150,3150,3150,3150,867
|
|
20230828,092600,47294330,3150,3150,3150,3150,41
|
|
20230828,092500,47165180,3150,3150,3150,3150,806
|
|
20230828,092400,44626280,3145,3145,3145,3145,0
|
|
20230828,092300,44626280,3145,3145,3145,3145,10
|
|
20230828,092200,44594830,3145,3145,3145,3145,625
|
|
20230828,092100,42629205,3145,3140,3145,3125,5769
|
|
20230828,092000,24562305,3145,3140,3145,3140,97
|
|
20230828,091900,24257490,3140,3140,3140,3140,377
|
|
20230828,091800,23073710,3140,3140,3140,3140,0
|
|
20230828,091700,23073710,3140,3140,3140,3140,158
|
|
20230828,091600,22577590,3145,3145,3145,3145,626
|
|
20230828,091500,20608820,3145,3145,3145,3145,0
|
|
20230828,091400,20608820,3145,3145,3145,3145,52
|
|
20230828,091300,20445280,3145,3145,3145,3145,452
|
|
20230828,091200,19023740,3150,3155,3155,3150,543
|
|
20230828,091100,17313265,3155,3155,3155,3155,210
|
|
20230828,091000,16650715,3155,3160,3160,3155,365
|
|
20230828,090900,15499135,3160,3160,3160,3160,690
|
|
20230828,090800,13318735,3160,3160,3160,3160,0
|
|
20230828,090700,13318735,3160,3160,3160,3160,161
|
|
20230828,090600,12809975,3160,3160,3165,3160,541
|
|
20230828,090500,11099640,3160,3160,3160,3160,2
|
|
20230828,090400,11093320,3160,3155,3160,3150,687
|
|
20230828,090300,8925120,3160,3160,3160,3160,82
|
|
20230828,090200,8666000,3160,3160,3160,3160,164
|
|
20230828,090100,8147760,3150,3160,3160,3150,457
|
|
20230828,090000,6707350,3175,3175,3175,3175,1122
|