610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190700,426203380,3230,3230,3230,3230,2995
|
|
20230829,190600,426203380,3230,3230,3230,3230,0
|
|
20230829,190500,426203380,3230,3230,3230,3230,0
|
|
20230829,190400,426203380,3230,3230,3230,3230,0
|
|
20230829,190300,426203380,3230,3230,3230,3230,0
|
|
20230829,190200,426203380,3230,3230,3230,3230,0
|
|
20230829,190100,426203380,3230,3230,3230,3230,0
|
|
20230829,190000,426203380,3230,3230,3230,3230,0
|
|
20230829,185900,426203380,3230,3230,3230,3230,0
|
|
20230829,185800,426203380,3230,3230,3230,3230,0
|
|
20230829,185700,426203380,3230,3230,3230,3230,0
|
|
20230829,185600,426203380,3230,3230,3230,3230,0
|
|
20230829,185500,426203380,3230,3230,3230,3230,0
|
|
20230829,185400,426203380,3230,3230,3230,3230,0
|
|
20230829,185300,426203380,3230,3230,3230,3230,0
|
|
20230829,185200,426203380,3230,3230,3230,3230,0
|
|
20230829,185100,426203380,3230,3230,3230,3230,0
|
|
20230829,185000,426203380,3230,3230,3230,3230,0
|
|
20230829,184900,426203380,3230,3230,3230,3230,0
|
|
20230829,184800,426203380,3230,3230,3230,3230,0
|
|
20230829,184700,426203380,3230,3230,3230,3230,0
|
|
20230829,184600,426203380,3230,3230,3230,3230,0
|
|
20230829,184500,426203380,3230,3230,3230,3230,0
|
|
20230829,184400,426203380,3230,3230,3230,3230,0
|
|
20230829,184300,426203380,3230,3230,3230,3230,0
|
|
20230829,184200,426203380,3230,3230,3230,3230,0
|
|
20230829,184100,426203380,3230,3230,3230,3230,0
|
|
20230829,184000,426203380,3230,3230,3230,3230,0
|
|
20230829,183900,426203380,3230,3230,3230,3230,0
|
|
20230829,183800,426203380,3230,3230,3230,3230,0
|
|
20230829,183700,426203380,3230,3230,3230,3230,2995
|
|
20230829,183600,426203380,3230,3230,3230,3230,0
|
|
20230829,183500,426203380,3230,3230,3230,3230,0
|
|
20230829,183400,426203380,3230,3230,3230,3230,0
|
|
20230829,183300,426203380,3230,3230,3230,3230,0
|
|
20230829,183200,426203380,3230,3230,3230,3230,0
|
|
20230829,183100,426203380,3230,3230,3230,3230,0
|
|
20230829,183000,426203380,3230,3230,3230,3230,0
|
|
20230829,182900,426203380,3230,3230,3230,3230,0
|
|
20230829,182800,426203380,3230,3230,3230,3230,0
|
|
20230829,182700,426203380,3230,3230,3230,3230,0
|
|
20230829,182600,426203380,3230,3230,3230,3230,0
|
|
20230829,182500,426203380,3230,3230,3230,3230,0
|
|
20230829,182400,426203380,3230,3230,3230,3230,0
|
|
20230829,182300,426203380,3230,3230,3230,3230,0
|
|
20230829,182200,426203380,3230,3230,3230,3230,0
|
|
20230829,182100,426203380,3230,3230,3230,3230,0
|
|
20230829,182000,426203380,3230,3230,3230,3230,0
|
|
20230829,181900,426203380,3230,3230,3230,3230,0
|
|
20230829,181800,426203380,3230,3230,3230,3230,0
|
|
20230829,181700,426203380,3230,3230,3230,3230,0
|
|
20230829,181600,426203380,3230,3230,3230,3230,0
|
|
20230829,181500,426203380,3230,3230,3230,3230,0
|
|
20230829,181400,426203380,3230,3230,3230,3230,0
|
|
20230829,181300,426203380,3230,3230,3230,3230,0
|
|
20230829,181200,426203380,3230,3230,3230,3230,0
|
|
20230829,181100,426203380,3230,3230,3230,3230,0
|
|
20230829,181000,426203380,3230,3230,3230,3230,0
|
|
20230829,180900,426203380,3230,3230,3230,3230,0
|
|
20230829,180800,426203380,3230,3230,3230,3230,0
|
|
20230829,180700,426203380,3230,3230,3230,3230,2995
|
|
20230829,180600,426203380,3230,3230,3230,3230,0
|
|
20230829,180500,426203380,3230,3230,3230,3230,0
|
|
20230829,180400,426203380,3230,3230,3230,3230,0
|
|
20230829,180300,426203380,3230,3230,3230,3230,0
|
|
20230829,180200,426203380,3230,3230,3230,3230,0
|
|
20230829,180100,426203380,3230,3230,3230,3230,0
|
|
20230829,180000,426203380,3230,3230,3230,3230,0
|
|
20230829,175900,426203380,3230,3230,3230,3230,0
|
|
20230829,175800,426203380,3230,3230,3230,3230,0
|
|
20230829,175700,426203380,3230,3230,3230,3230,0
|
|
20230829,175600,426203380,3230,3230,3230,3230,0
|
|
20230829,175500,426203380,3230,3230,3230,3230,0
|
|
20230829,175400,426203380,3230,3230,3230,3230,0
|
|
20230829,175300,426203380,3230,3230,3230,3230,0
|
|
20230829,175200,426203380,3230,3230,3230,3230,0
|
|
20230829,175100,426203380,3230,3230,3230,3230,0
|
|
20230829,175000,426203380,3230,3230,3230,3230,0
|
|
20230829,174900,426203380,3230,3230,3230,3230,0
|
|
20230829,174800,426203380,3230,3230,3230,3230,0
|
|
20230829,174700,426203380,3230,3230,3230,3230,0
|
|
20230829,174600,426203380,3230,3230,3230,3230,0
|
|
20230829,174500,426203380,3230,3230,3230,3230,0
|
|
20230829,174400,426203380,3230,3230,3230,3230,0
|
|
20230829,174300,426203380,3230,3230,3230,3230,0
|
|
20230829,174200,426203380,3230,3230,3230,3230,0
|
|
20230829,174100,426203380,3230,3230,3230,3230,0
|
|
20230829,174000,426203380,3230,3230,3230,3230,0
|
|
20230829,173900,426203380,3230,3230,3230,3230,0
|
|
20230829,173800,426203380,3230,3230,3230,3230,0
|
|
20230829,173700,426203380,3230,3230,3230,3230,2995
|
|
20230829,173600,426203380,3230,3230,3230,3230,0
|
|
20230829,173500,426203380,3230,3230,3230,3230,0
|
|
20230829,173400,426203380,3230,3230,3230,3230,0
|
|
20230829,173300,426203380,3230,3230,3230,3230,0
|
|
20230829,173200,426203380,3230,3230,3230,3230,0
|
|
20230829,173100,426203380,3230,3230,3230,3230,0
|
|
20230829,173000,426203380,3230,3230,3230,3230,0
|
|
20230829,172900,426203380,3230,3230,3230,3230,0
|
|
20230829,172800,426203380,3230,3230,3230,3230,0
|
|
20230829,172700,426203380,3230,3230,3230,3230,0
|
|
20230829,172600,426203380,3230,3230,3230,3230,0
|
|
20230829,172500,426203380,3230,3230,3230,3230,0
|
|
20230829,172400,426203380,3230,3230,3230,3230,0
|
|
20230829,172300,426203380,3230,3230,3230,3230,0
|
|
20230829,172200,426203380,3230,3230,3230,3230,0
|
|
20230829,172100,426203380,3230,3230,3230,3230,0
|
|
20230829,172000,426203380,3230,3230,3230,3230,0
|
|
20230829,171900,426203380,3230,3230,3230,3230,0
|
|
20230829,171800,426203380,3230,3230,3230,3230,0
|
|
20230829,171700,426203380,3230,3230,3230,3230,0
|
|
20230829,171600,426203380,3230,3230,3230,3230,0
|
|
20230829,171500,426203380,3230,3230,3230,3230,0
|
|
20230829,171400,426203380,3230,3230,3230,3230,0
|
|
20230829,171300,426203380,3230,3230,3230,3230,0
|
|
20230829,171200,426203380,3230,3230,3230,3230,0
|
|
20230829,171100,426203380,3230,3230,3230,3230,0
|
|
20230829,171000,426203380,3230,3230,3230,3230,0
|
|
20230829,170900,426203380,3230,3230,3230,3230,0
|
|
20230829,170800,426203380,3230,3230,3230,3230,0
|
|
20230829,170700,426203380,3230,3230,3230,3230,2995
|
|
20230829,170600,426203380,3230,3230,3230,3230,0
|
|
20230829,170500,426203380,3230,3230,3230,3230,0
|
|
20230829,170400,426203380,3230,3230,3230,3230,0
|
|
20230829,170300,426203380,3230,3230,3230,3230,0
|
|
20230829,170200,426203380,3230,3230,3230,3230,0
|
|
20230829,170100,426203380,3230,3230,3230,3230,0
|
|
20230829,170000,426203380,3230,3230,3230,3230,0
|
|
20230829,165900,426203380,3230,3230,3230,3230,0
|
|
20230829,165800,426203380,3230,3230,3230,3230,0
|
|
20230829,165700,426203380,3230,3230,3230,3230,0
|
|
20230829,165600,426203380,3230,3230,3230,3230,0
|
|
20230829,165500,426203380,3230,3230,3230,3230,0
|
|
20230829,165400,426203380,3230,3230,3230,3230,0
|
|
20230829,165300,426203380,3230,3230,3230,3230,0
|
|
20230829,165200,426203380,3230,3230,3230,3230,0
|
|
20230829,165100,426203380,3230,3230,3230,3230,0
|
|
20230829,165000,426203380,3230,3230,3230,3230,0
|
|
20230829,164900,426203380,3230,3230,3230,3230,0
|
|
20230829,164800,426203380,3230,3230,3230,3230,0
|
|
20230829,164700,426203380,3230,3230,3230,3230,0
|
|
20230829,164600,426203380,3230,3230,3230,3230,0
|
|
20230829,164500,426203380,3230,3230,3230,3230,0
|
|
20230829,164400,426203380,3230,3230,3230,3230,0
|
|
20230829,164300,426203380,3230,3230,3230,3230,0
|
|
20230829,164200,426203380,3230,3230,3230,3230,0
|
|
20230829,164100,426203380,3230,3230,3230,3230,0
|
|
20230829,164000,426203380,3230,3230,3230,3230,0
|
|
20230829,163900,426203380,3230,3230,3230,3230,0
|
|
20230829,163800,426203380,3230,3230,3230,3230,0
|
|
20230829,163700,426203380,3230,3230,3230,3230,2995
|
|
20230829,163600,426203380,3230,3230,3230,3230,0
|
|
20230829,163500,426203380,3230,3230,3230,3230,0
|
|
20230829,163400,426203380,3230,3230,3230,3230,0
|
|
20230829,163300,426203380,3230,3230,3230,3230,0
|
|
20230829,163200,426203380,3230,3230,3230,3230,0
|
|
20230829,163100,426203380,3230,3230,3230,3230,0
|
|
20230829,163000,426203380,3230,3230,3230,3230,0
|
|
20230829,162900,426203380,3230,3230,3230,3230,0
|
|
20230829,162800,426203380,3230,3230,3230,3230,0
|
|
20230829,162700,426203380,3230,3230,3230,3230,0
|
|
20230829,162600,426203380,3230,3230,3230,3230,0
|
|
20230829,162500,426203380,3230,3230,3230,3230,0
|
|
20230829,162400,426203380,3230,3230,3230,3230,0
|
|
20230829,162300,426203380,3230,3230,3230,3230,0
|
|
20230829,162200,426203380,3230,3230,3230,3230,0
|
|
20230829,162100,426203380,3230,3230,3230,3230,0
|
|
20230829,162000,426203380,3230,3230,3230,3230,0
|
|
20230829,161900,426203380,3230,3230,3230,3230,0
|
|
20230829,161800,426203380,3230,3230,3230,3230,0
|
|
20230829,161700,426203380,3230,3230,3230,3230,0
|
|
20230829,161600,426203380,3230,3230,3230,3230,0
|
|
20230829,161500,426203380,3230,3230,3230,3230,0
|
|
20230829,161400,426203380,3230,3230,3230,3230,0
|
|
20230829,161300,426203380,3230,3230,3230,3230,0
|
|
20230829,161200,426203380,3230,3230,3230,3230,0
|
|
20230829,161100,426203380,3230,3230,3230,3230,0
|
|
20230829,161000,426203380,3230,3230,3230,3230,0
|
|
20230829,160900,426203380,3230,3230,3230,3230,0
|
|
20230829,160800,426203380,3230,3230,3230,3230,0
|
|
20230829,160700,426203380,3230,3230,3230,3230,2995
|
|
20230829,160600,426203380,3230,3230,3230,3230,0
|
|
20230829,160500,426203380,3230,3230,3230,3230,0
|
|
20230829,160400,426203380,3230,3230,3230,3230,0
|
|
20230829,160300,426203380,3230,3230,3230,3230,0
|
|
20230829,160200,426203380,3230,3230,3230,3230,0
|
|
20230829,160100,426203380,3230,3230,3230,3230,0
|
|
20230829,160000,426203380,3230,3230,3230,3230,0
|
|
20230829,155900,426203380,3230,3230,3230,3230,0
|
|
20230829,155800,426203380,3230,3230,3230,3230,0
|
|
20230829,155700,426203380,3230,3230,3230,3230,0
|
|
20230829,155600,426203380,3230,3230,3230,3230,0
|
|
20230829,155500,426203380,3230,3230,3230,3230,0
|
|
20230829,155400,426203380,3230,3230,3230,3230,0
|
|
20230829,155300,426203380,3230,3230,3230,3230,0
|
|
20230829,155200,426203380,3230,3230,3230,3230,0
|
|
20230829,155100,426203380,3230,3230,3230,3230,0
|
|
20230829,155000,426203380,3230,3230,3230,3230,0
|
|
20230829,154900,426203380,3230,3230,3230,3230,0
|
|
20230829,154800,426203380,3230,3230,3230,3230,0
|
|
20230829,154700,426203380,3230,3230,3230,3230,0
|
|
20230829,154600,426203380,3230,3230,3230,3230,0
|
|
20230829,154500,426203380,3230,3230,3230,3230,0
|
|
20230829,154400,426203380,3230,3230,3230,3230,0
|
|
20230829,154300,426203380,3230,3230,3230,3230,0
|
|
20230829,154200,426203380,3230,3230,3230,3230,0
|
|
20230829,154100,426203380,3230,3230,3230,3230,0
|
|
20230829,154000,426203380,3230,3230,3230,3230,0
|
|
20230829,153900,426203380,3230,3230,3230,3230,0
|
|
20230829,153800,426203380,3230,3230,3230,3230,0
|
|
20230829,153700,426203380,3230,3230,3230,3230,2995
|
|
20230829,153600,426203380,3230,3230,3230,3230,0
|
|
20230829,153500,426203380,3230,3230,3230,3230,0
|
|
20230829,153400,426203380,3230,3230,3230,3230,0
|
|
20230829,153300,426203380,3230,3230,3230,3230,0
|
|
20230829,153200,426203380,3230,3230,3230,3230,0
|
|
20230829,153100,426203380,3230,3230,3230,3230,0
|
|
20230829,153000,426203380,3230,3230,3230,3230,2995
|
|
20230829,152900,416529530,3220,3220,3220,3220,0
|
|
20230829,152800,416529530,3220,3220,3220,3220,0
|
|
20230829,152700,416529530,3220,3220,3220,3220,0
|
|
20230829,152600,416529530,3220,3220,3220,3220,0
|
|
20230829,152500,416529530,3220,3220,3220,3220,0
|
|
20230829,152400,416529530,3220,3220,3220,3220,0
|
|
20230829,152300,416529530,3220,3220,3220,3220,0
|
|
20230829,152200,416529530,3220,3220,3220,3220,0
|
|
20230829,152100,416529530,3220,3220,3220,3220,0
|
|
20230829,152000,416529530,3220,3220,3220,3220,0
|
|
20230829,151900,416529530,3220,3230,3230,3215,625
|
|
20230829,151800,414512085,3215,3215,3230,3215,109
|
|
20230829,151700,414161010,3220,3215,3220,3215,143
|
|
20230829,151600,413700890,3215,3215,3220,3215,14
|
|
20230829,151500,413655860,3220,3225,3230,3215,2678
|
|
20230829,151400,405020675,3225,3220,3225,3220,264
|
|
20230829,151300,404169310,3225,3225,3225,3220,740
|
|
20230829,151200,401782950,3225,3225,3225,3225,257
|
|
20230829,151100,400954125,3225,3225,3225,3225,88
|
|
20230829,151000,400670325,3220,3225,3225,3220,266
|
|
20230829,150900,399813370,3220,3220,3225,3220,233
|
|
20230829,150800,399063090,3225,3225,3225,3225,235
|
|
20230829,150700,398305215,3225,3225,3225,3220,159
|
|
20230829,150600,397792610,3220,3225,3225,3220,657
|
|
20230829,150500,395674030,3225,3220,3225,3220,3092
|
|
20230829,150400,385715385,3220,3220,3220,3215,284
|
|
20230829,150300,384801045,3220,3220,3220,3220,5
|
|
20230829,150200,384784945,3220,3215,3220,3215,163
|
|
20230829,150100,384260380,3220,3220,3220,3220,4
|
|
20230829,150000,384247500,3220,3220,3220,3220,5
|
|
20230829,145900,384231400,3215,3220,3220,3215,43
|
|
20230829,145800,384093135,3215,3215,3220,3215,514
|
|
20230829,145700,382438365,3220,3215,3220,3215,347
|
|
20230829,145600,381321475,3215,3215,3220,3215,70
|
|
20230829,145500,381096405,3215,3220,3220,3215,104
|
|
20230829,145400,380762025,3220,3220,3220,3220,0
|
|
20230829,145300,380762025,3220,3215,3220,3215,54
|
|
20230829,145200,380588290,3220,3220,3220,3220,24
|
|
20230829,145100,380511010,3220,3215,3220,3215,32
|
|
20230829,145000,380408110,3220,3215,3220,3215,5
|
|
20230829,144900,380392015,3220,3215,3220,3215,33
|
|
20230829,144800,380285900,3220,3220,3220,3220,305
|
|
20230829,144700,379303800,3220,3220,3220,3220,4
|
|
20230829,144600,379290920,3215,3220,3220,3215,1513
|
|
20230829,144500,374419595,3220,3225,3225,3220,12
|
|
20230829,144400,374380935,3220,3220,3225,3220,113
|
|
20230829,144300,374017050,3220,3225,3225,3220,31
|
|
20230829,144200,373917210,3220,3225,3225,3220,68
|
|
20230829,144100,373698095,3225,3225,3225,3225,34
|
|
20230829,144000,373588445,3225,3220,3225,3220,38
|
|
20230829,143900,373466065,3225,3220,3225,3220,81
|
|
20230829,143800,373205200,3225,3220,3225,3220,33
|
|
20230829,143700,373098915,3220,3220,3225,3220,1123
|
|
20230829,143600,369482835,3220,3220,3225,3220,50
|
|
20230829,143500,369321775,3225,3220,3225,3220,24
|
|
20230829,143400,369244475,3225,3220,3225,3220,33
|
|
20230829,143300,369138190,3225,3220,3225,3220,54
|
|
20230829,143200,368964290,3220,3220,3225,3220,358
|
|
20230829,143100,367811510,3220,3225,3225,3220,1749
|
|
20230829,143000,362179490,3225,3225,3225,3225,0
|
|
20230829,142900,362179490,3225,3220,3225,3220,33
|
|
20230829,142800,362073210,3225,3225,3225,3225,5
|
|
20230829,142700,362057085,3225,3220,3225,3220,33
|
|
20230829,142600,361950805,3225,3220,3225,3220,150
|
|
20230829,142500,361467785,3225,3220,3225,3220,56
|
|
20230829,142400,361287445,3220,3225,3225,3220,204
|
|
20230829,142300,360630545,3225,3220,3225,3220,34
|
|
20230829,142200,360521040,3225,3225,3225,3225,4
|
|
20230829,142100,360508140,3225,3225,3225,3225,4
|
|
20230829,142000,360495240,3220,3225,3225,3220,32
|
|
20230829,141900,360392180,3220,3225,3225,3220,1648
|
|
20230829,141800,355078100,3225,3225,3225,3220,84
|
|
20230829,141700,354807350,3225,3220,3225,3220,33
|
|
20230829,141600,354700945,3225,3225,3225,3220,837
|
|
20230829,141500,352005515,3225,3220,3225,3220,1294
|
|
20230829,141400,347837095,3220,3215,3220,3215,5734
|
|
20230829,141300,329379100,3215,3215,3215,3215,132
|
|
20230829,141200,328954720,3215,3210,3215,3210,67
|
|
20230829,141100,328739460,3215,3215,3215,3215,52
|
|
20230829,141000,328572280,3215,3215,3215,3215,32
|
|
20230829,140900,328469400,3210,3215,3215,3210,64
|
|
20230829,140800,328263780,3215,3215,3215,3215,61
|
|
20230829,140700,328067665,3215,3215,3215,3210,104
|
|
20230829,140600,327733525,3215,3215,3215,3215,46
|
|
20230829,140500,327585635,3210,3215,3215,3210,129
|
|
20230829,140400,327171045,3215,3215,3215,3215,132
|
|
20230829,140300,326746665,3210,3210,3210,3210,0
|
|
20230829,140200,326746665,3210,3210,3210,3205,311
|
|
20230829,140100,325748530,3210,3210,3210,3205,144
|
|
20230829,140000,325286445,3210,3210,3210,3210,42
|
|
20230829,135900,325151625,3210,3210,3210,3210,44
|
|
20230829,135800,325010385,3210,3215,3215,3210,135
|
|
20230829,135700,324576965,3215,3215,3215,3215,482
|
|
20230829,135600,323027335,3215,3205,3215,3205,390
|
|
20230829,135500,321774520,3205,3205,3205,3205,0
|
|
20230829,135400,321774520,3205,3210,3210,3205,198
|
|
20230829,135300,321139080,3210,3210,3210,3210,84
|
|
20230829,135200,320869440,3205,3210,3210,3205,71
|
|
20230829,135100,320641675,3210,3205,3210,3205,1526
|
|
20230829,135000,315748680,3200,3200,3200,3200,0
|
|
20230829,134900,315748680,3200,3200,3200,3200,28
|
|
20230829,134800,315659080,3200,3200,3200,3200,0
|
|
20230829,134700,315659080,3200,3205,3205,3200,305
|
|
20230829,134600,314682445,3205,3205,3205,3205,126
|
|
20230829,134500,314278615,3200,3200,3200,3200,129
|
|
20230829,134400,313865815,3200,3200,3205,3200,1151
|
|
20230829,134300,310178985,3205,3205,3205,3205,1522
|
|
20230829,134200,305300975,3205,3205,3205,3205,970
|
|
20230829,134100,302192125,3205,3205,3205,3205,29
|
|
20230829,134000,302099180,3210,3210,3210,3210,380
|
|
20230829,133900,300879380,3210,3210,3210,3210,433
|
|
20230829,133800,299489450,3205,3205,3205,3205,29
|
|
20230829,133700,299396505,3205,3205,3205,3205,38
|
|
20230829,133600,299274715,3205,3205,3210,3205,102
|
|
20230829,133500,298947385,3210,3205,3210,3205,214
|
|
20230829,133400,298260485,3205,3210,3210,3205,215
|
|
20230829,133300,297570570,3210,3210,3210,3210,498
|
|
20230829,133200,295971990,3205,3205,3205,3205,29
|
|
20230829,133100,295879045,3215,3210,3215,3210,516
|
|
20230829,133000,294222605,3210,3215,3215,3210,1232
|
|
20230829,132900,290261980,3215,3215,3215,3215,323
|
|
20230829,132800,289223535,3220,3220,3220,3220,0
|
|
20230829,132700,289223535,3220,3220,3220,3220,0
|
|
20230829,132600,289223535,3220,3220,3220,3220,0
|
|
20230829,132500,289223535,3220,3220,3220,3220,32
|
|
20230829,132400,289120495,3220,3220,3220,3220,0
|
|
20230829,132300,289120495,3220,3220,3220,3220,75
|
|
20230829,132200,288878995,3220,3220,3220,3220,72
|
|
20230829,132100,288647155,3215,3215,3215,3215,50
|
|
20230829,132000,288486405,3215,3215,3215,3215,0
|
|
20230829,131900,288486405,3215,3215,3215,3215,0
|
|
20230829,131800,288486405,3215,3215,3215,3215,0
|
|
20230829,131700,288486405,3215,3215,3215,3215,0
|
|
20230829,131600,288486405,3215,3215,3215,3215,0
|
|
20230829,131500,288486405,3215,3215,3215,3215,0
|
|
20230829,131400,288486405,3215,3215,3215,3215,1
|
|
20230829,131300,288483190,3215,3215,3215,3215,85
|
|
20230829,131200,288209915,3220,3220,3220,3220,0
|
|
20230829,131100,288209915,3220,3220,3220,3220,8
|
|
20230829,131000,288184155,3220,3220,3220,3220,46
|
|
20230829,130900,288036035,3220,3220,3220,3220,2045
|
|
20230829,130800,281451135,3225,3220,3225,3220,2631
|
|
20230829,130700,272978260,3215,3215,3220,3215,14
|
|
20230829,130600,272933245,3220,3220,3220,3220,0
|
|
20230829,130500,272933245,3220,3220,3220,3220,42
|
|
20230829,130400,272798005,3215,3215,3215,3215,453
|
|
20230829,130300,271341610,3215,3215,3215,3215,27
|
|
20230829,130200,271254805,3220,3220,3220,3215,499
|
|
20230829,130100,269648205,3215,3215,3215,3215,0
|
|
20230829,130000,269648205,3215,3215,3215,3215,29
|
|
20230829,125900,269554970,3215,3215,3215,3215,332
|
|
20230829,125800,268487590,3220,3220,3220,3220,3
|
|
20230829,125700,268477930,3220,3220,3220,3220,611
|
|
20230829,125600,266510510,3220,3215,3220,3215,1720
|
|
20230829,125500,260979655,3215,3215,3215,3215,0
|
|
20230829,125400,260979655,3215,3215,3215,3210,40
|
|
20230829,125300,260851110,3215,3210,3215,3210,60
|
|
20230829,125200,260658250,3210,3210,3210,3210,2
|
|
20230829,125100,260651830,3210,3215,3215,3210,637
|
|
20230829,125000,258604090,3210,3210,3210,3210,1
|
|
20230829,124900,258600880,3210,3210,3210,3210,0
|
|
20230829,124800,258600880,3210,3210,3210,3210,17
|
|
20230829,124700,258546310,3210,3210,3210,3210,2
|
|
20230829,124600,258539890,3215,3215,3215,3215,0
|
|
20230829,124500,258539890,3215,3215,3215,3215,0
|
|
20230829,124400,258539890,3215,3215,3215,3215,2
|
|
20230829,124300,258533460,3210,3210,3210,3210,643
|
|
20230829,124200,256469430,3210,3210,3210,3210,85
|
|
20230829,124100,256196580,3210,3210,3210,3210,8
|
|
20230829,124000,256170900,3205,3205,3205,3205,7
|
|
20230829,123900,256148465,3210,3210,3210,3210,0
|
|
20230829,123800,256148465,3210,3210,3210,3205,46
|
|
20230829,123700,256000975,3205,3205,3205,3205,143
|
|
20230829,123600,255542660,3205,3205,3205,3205,136
|
|
20230829,123500,255106780,3205,3205,3205,3205,0
|
|
20230829,123400,255106780,3205,3210,3215,3205,1870
|
|
20230829,123300,249103705,3210,3210,3210,3210,222
|
|
20230829,123200,248391085,3210,3210,3210,3210,0
|
|
20230829,123100,248391085,3210,3210,3210,3210,0
|
|
20230829,123000,248391085,3210,3210,3210,3210,203
|
|
20230829,122900,247739455,3215,3210,3215,3210,775
|
|
20230829,122800,245250630,3215,3215,3215,3215,0
|
|
20230829,122700,245250630,3215,3215,3215,3215,99
|
|
20230829,122600,244932345,3210,3210,3215,3210,1099
|
|
20230829,122500,241404535,3205,3205,3205,3205,0
|
|
20230829,122400,241404535,3205,3205,3205,3205,0
|
|
20230829,122300,241404535,3205,3210,3210,3205,270
|
|
20230829,122200,240537845,3210,3210,3210,3210,4
|
|
20230829,122100,240525005,3205,3205,3205,3205,264
|
|
20230829,122000,239678885,3205,3200,3205,3200,1110
|
|
20230829,121900,236125570,3195,3195,3195,3195,21
|
|
20230829,121800,236058475,3195,3195,3195,3195,0
|
|
20230829,121700,236058475,3195,3195,3195,3195,160
|
|
20230829,121600,235547275,3200,3200,3200,3200,0
|
|
20230829,121500,235547275,3200,3200,3200,3200,0
|
|
20230829,121400,235547275,3200,3200,3200,3200,0
|
|
20230829,121300,235547275,3200,3200,3200,3200,0
|
|
20230829,121200,235547275,3200,3200,3200,3200,0
|
|
20230829,121100,235547275,3200,3200,3200,3200,5
|
|
20230829,121000,235531275,3200,3200,3200,3200,4
|
|
20230829,120900,235518475,3195,3195,3195,3195,1089
|
|
20230829,120800,232039120,3190,3195,3195,3190,675
|
|
20230829,120700,229882555,3195,3195,3195,3195,1
|
|
20230829,120600,229879360,3190,3190,3190,3190,225
|
|
20230829,120500,229161610,3185,3185,3185,3185,0
|
|
20230829,120400,229161610,3185,3185,3185,3185,0
|
|
20230829,120300,229161610,3185,3195,3195,3185,2157
|
|
20230829,120200,222280050,3195,3195,3195,3195,0
|
|
20230829,120100,222280050,3195,3195,3195,3195,85
|
|
20230829,120000,222008475,3195,3195,3195,3195,0
|
|
20230829,115900,222008475,3195,3195,3195,3195,0
|
|
20230829,115800,222008475,3195,3195,3195,3195,0
|
|
20230829,115700,222008475,3195,3195,3195,3195,0
|
|
20230829,115600,222008475,3195,3195,3195,3195,160
|
|
20230829,115500,221497275,3200,3200,3200,3200,0
|
|
20230829,115400,221497275,3200,3200,3200,3200,18
|
|
20230829,115300,221439675,3195,3195,3195,3195,33
|
|
20230829,115200,221334240,3200,3200,3200,3200,65
|
|
20230829,115100,221126240,3200,3200,3200,3200,0
|
|
20230829,115000,221126240,3200,3195,3200,3195,878
|
|
20230829,114900,218320715,3195,3195,3195,3195,100
|
|
20230829,114800,218001215,3195,3195,3195,3195,0
|
|
20230829,114700,218001215,3195,3190,3195,3190,260
|
|
20230829,114600,217171315,3195,3200,3200,3195,138
|
|
20230829,114500,216730175,3200,3200,3200,3200,30
|
|
20230829,114400,216634175,3200,3200,3200,3200,0
|
|
20230829,114300,216634175,3200,3200,3200,3200,0
|
|
20230829,114200,216634175,3200,3195,3200,3195,270
|
|
20230829,114100,215771105,3190,3195,3195,3190,173
|
|
20230829,114000,215218870,3195,3195,3195,3195,0
|
|
20230829,113900,215218870,3195,3195,3195,3195,171
|
|
20230829,113800,214672525,3205,3205,3205,3205,0
|
|
20230829,113700,214672525,3205,3205,3205,3205,0
|
|
20230829,113600,214672525,3205,3205,3205,3205,102
|
|
20230829,113500,214345615,3205,3205,3205,3205,0
|
|
20230829,113400,214345615,3205,3205,3205,3205,0
|
|
20230829,113300,214345615,3205,3205,3205,3205,0
|
|
20230829,113200,214345615,3205,3200,3205,3200,57
|
|
20230829,113100,214163185,3200,3200,3200,3200,17
|
|
20230829,113000,214108785,3200,3200,3200,3200,48
|
|
20230829,112900,213955185,3200,3200,3200,3200,195
|
|
20230829,112800,213331185,3200,3200,3200,3200,0
|
|
20230829,112700,213331185,3200,3205,3205,3200,1099
|
|
20230829,112600,209808930,3210,3210,3210,3210,310
|
|
20230829,112500,208813830,3205,3205,3205,3205,529
|
|
20230829,112400,207118385,3200,3200,3200,3200,0
|
|
20230829,112300,207118385,3200,3200,3200,3200,0
|
|
20230829,112200,207118385,3200,3200,3200,3200,0
|
|
20230829,112100,207118385,3200,3200,3200,3200,0
|
|
20230829,112000,207118385,3200,3200,3200,3200,0
|
|
20230829,111900,207118385,3200,3205,3205,3200,82
|
|
20230829,111800,206855590,3205,3205,3205,3205,0
|
|
20230829,111700,206855590,3205,3205,3205,3205,8
|
|
20230829,111600,206829950,3205,3205,3205,3205,134
|
|
20230829,111500,206400480,3205,3200,3205,3200,715
|
|
20230829,111400,204112460,3200,3200,3200,3200,7
|
|
20230829,111300,204090060,3200,3200,3200,3200,1
|
|
20230829,111200,204086860,3205,3205,3205,3205,1
|
|
20230829,111100,204083655,3200,3200,3200,3200,0
|
|
20230829,111000,204083655,3200,3200,3200,3200,0
|
|
20230829,110900,204083655,3200,3200,3200,3200,0
|
|
20230829,110800,204083655,3200,3200,3200,3200,0
|
|
20230829,110700,204083655,3200,3200,3200,3200,0
|
|
20230829,110600,204083655,3200,3200,3200,3200,33
|
|
20230829,110500,203978055,3205,3205,3205,3205,155
|
|
20230829,110400,203481280,3200,3200,3200,3200,150
|
|
20230829,110300,203001280,3200,3195,3200,3195,1231
|
|
20230829,110200,199067935,3190,3190,3190,3190,0
|
|
20230829,110100,199067935,3190,3190,3190,3190,0
|
|
20230829,110000,199067935,3190,3190,3190,3190,13
|
|
20230829,105900,199026465,3190,3190,3190,3190,0
|
|
20230829,105800,199026465,3190,3190,3190,3190,29
|
|
20230829,105700,198933955,3190,3190,3195,3190,34
|
|
20230829,105600,198825470,3190,3195,3195,3190,197
|
|
20230829,105500,198197025,3195,3195,3195,3195,398
|
|
20230829,105400,196925415,3195,3205,3205,3195,13
|
|
20230829,105300,196883870,3190,3200,3200,3190,2117
|
|
20230829,105200,190121645,3200,3210,3210,3195,3433
|
|
20230829,105100,179126860,3210,3210,3210,3210,0
|
|
20230829,105000,179126860,3210,3210,3210,3210,20
|
|
20230829,104900,179062660,3210,3210,3210,3210,0
|
|
20230829,104800,179062660,3210,3210,3210,3210,0
|
|
20230829,104700,179062660,3210,3210,3210,3205,1200
|
|
20230829,104600,175211240,3210,3210,3210,3210,0
|
|
20230829,104500,175211240,3210,3210,3210,3210,51
|
|
20230829,104400,175047530,3210,3210,3210,3210,0
|
|
20230829,104300,175047530,3210,3210,3210,3210,0
|
|
20230829,104200,175047530,3210,3210,3210,3210,10
|
|
20230829,104100,175015430,3210,3210,3210,3210,0
|
|
20230829,104000,175015430,3210,3210,3210,3210,0
|
|
20230829,103900,175015430,3210,3210,3210,3210,0
|
|
20230829,103800,175015430,3210,3210,3210,3210,1
|
|
20230829,103700,175012220,3205,3205,3205,3205,0
|
|
20230829,103600,175012220,3205,3205,3205,3205,0
|
|
20230829,103500,175012220,3205,3205,3205,3205,0
|
|
20230829,103400,175012220,3205,3205,3205,3205,305
|
|
20230829,103300,174034695,3210,3210,3210,3210,50
|
|
20230829,103200,173874195,3210,3210,3210,3210,0
|
|
20230829,103100,173874195,3210,3205,3210,3205,24
|
|
20230829,103000,173797175,3205,3200,3205,3200,1228
|
|
20230829,102900,169861555,3200,3200,3200,3200,0
|
|
20230829,102800,169861555,3200,3200,3200,3200,0
|
|
20230829,102700,169861555,3200,3200,3200,3200,196
|
|
20230829,102600,169234355,3200,3200,3200,3200,80
|
|
20230829,102500,168978355,3200,3200,3200,3200,0
|
|
20230829,102400,168978355,3200,3200,3200,3200,0
|
|
20230829,102300,168978355,3200,3200,3200,3200,0
|
|
20230829,102200,168978355,3200,3200,3200,3200,10
|
|
20230829,102100,168946355,3205,3200,3205,3200,27
|
|
20230829,102000,168859870,3200,3200,3200,3200,69
|
|
20230829,101900,168639070,3200,3205,3205,3200,40
|
|
20230829,101800,168511035,3200,3200,3205,3200,25
|
|
20230829,101700,168431025,3200,3200,3200,3200,234
|
|
20230829,101600,167682225,3205,3205,3205,3205,50
|
|
20230829,101500,167521975,3205,3205,3205,3205,4
|
|
20230829,101400,167509155,3205,3205,3205,3205,40
|
|
20230829,101300,167380955,3200,3200,3200,3200,0
|
|
20230829,101200,167380955,3200,3200,3200,3200,4
|
|
20230829,101100,167368155,3205,3205,3205,3205,162
|
|
20230829,101000,166848945,3205,3205,3205,3205,500
|
|
20230829,100900,165246445,3205,3205,3205,3205,31
|
|
20230829,100800,165147090,3200,3200,3200,3200,1202
|
|
20230829,100700,161300690,3200,3205,3205,3200,185
|
|
20230829,100600,160708625,3205,3205,3205,3205,10
|
|
20230829,100500,160676575,3205,3205,3205,3205,150
|
|
20230829,100400,160195825,3200,3200,3200,3200,0
|
|
20230829,100300,160195825,3200,3200,3200,3200,167
|
|
20230829,100200,159661425,3205,3205,3205,3205,0
|
|
20230829,100100,159661425,3205,3205,3205,3205,411
|
|
20230829,100000,158344170,3210,3210,3210,3210,30
|
|
20230829,095900,158247870,3205,3205,3205,3205,0
|
|
20230829,095800,158247870,3205,3205,3205,3205,0
|
|
20230829,095700,158247870,3205,3210,3210,3205,421
|
|
20230829,095600,156898535,3210,3210,3210,3210,0
|
|
20230829,095500,156898535,3210,3205,3210,3205,34
|
|
20230829,095400,156789550,3210,3205,3210,3205,2140
|
|
20230829,095300,149928380,3205,3205,3205,3205,211
|
|
20230829,095200,149252125,3205,3205,3205,3205,5
|
|
20230829,095100,149236100,3205,3205,3205,3205,385
|
|
20230829,095000,148002175,3205,3200,3205,3200,289
|
|
20230829,094900,147076285,3205,3205,3205,3205,564
|
|
20230829,094800,145268665,3205,3205,3205,3205,1
|
|
20230829,094700,145265460,3200,3200,3200,3200,0
|
|
20230829,094600,145265460,3200,3200,3200,3200,437
|
|
20230829,094500,143867060,3195,3195,3195,3195,0
|
|
20230829,094400,143867060,3195,3200,3200,3195,2229
|
|
20230829,094300,136734775,3200,3200,3200,3200,0
|
|
20230829,094200,136734775,3200,3200,3200,3200,1371
|
|
20230829,094100,132347575,3200,3200,3200,3200,119
|
|
20230829,094000,131966775,3195,3200,3200,3195,2350
|
|
20230829,093900,124449045,3200,3200,3200,3200,258
|
|
20230829,093800,123623445,3200,3200,3200,3200,9
|
|
20230829,093700,123594645,3195,3195,3195,3195,300
|
|
20230829,093600,122636145,3195,3200,3200,3195,397
|
|
20230829,093500,121367245,3200,3200,3200,3200,250
|
|
20230829,093400,120567245,3200,3200,3200,3200,77
|
|
20230829,093300,120320845,3200,3205,3205,3200,95
|
|
20230829,093200,120016835,3200,3200,3200,3200,0
|
|
20230829,093100,120016835,3200,3210,3210,3200,2759
|
|
20230829,093000,111175250,3205,3205,3205,3205,0
|
|
20230829,092900,111175250,3205,3205,3205,3205,199
|
|
20230829,092800,110537455,3205,3205,3205,3205,17
|
|
20230829,092700,110482970,3210,3205,3210,3205,101
|
|
20230829,092600,110159255,3205,3205,3205,3205,100
|
|
20230829,092500,109838755,3205,3210,3210,3205,143
|
|
20230829,092400,109380060,3215,3210,3215,3210,1326
|
|
20230829,092300,105123350,3210,3210,3210,3210,5
|
|
20230829,092200,105107300,3210,3215,3215,3210,677
|
|
20230829,092100,102931630,3215,3215,3215,3215,0
|
|
20230829,092000,102931630,3215,3215,3215,3215,132
|
|
20230829,091900,102507250,3210,3210,3210,3210,380
|
|
20230829,091800,101287450,3210,3210,3210,3210,277
|
|
20230829,091700,100398280,3210,3210,3210,3210,801
|
|
20230829,091600,97827070,3210,3210,3210,3210,2
|
|
20230829,091500,97820650,3210,3215,3215,3210,309
|
|
20230829,091400,96828750,3215,3220,3220,3215,373
|
|
20230829,091300,95629515,3220,3220,3220,3220,573
|
|
20230829,091200,93784455,3225,3220,3225,3220,3447
|
|
20230829,091100,82677980,3215,3200,3215,3200,6659
|
|
20230829,091000,61318545,3200,3200,3200,3200,654
|
|
20230829,090900,59225745,3200,3195,3200,3190,1166
|
|
20230829,090800,55500530,3195,3195,3195,3195,10
|
|
20230829,090700,55468580,3190,3185,3200,3185,1684
|
|
20230829,090600,50090665,3185,3200,3200,3180,3821
|
|
20230829,090500,37885820,3200,3195,3200,3195,283
|
|
20230829,090400,36980310,3195,3190,3200,3185,1084
|
|
20230829,090300,33519330,3190,3195,3195,3190,1152
|
|
20230829,090200,29842215,3195,3195,3195,3195,508
|
|
20230829,090100,28219155,3200,3175,3200,3175,7197
|
|
20230829,090000,5276990,3165,3175,3175,3165,1663
|