675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201200,110696045,3530,3530,3530,3530,1228
|
|
20230829,201100,110696045,3530,3530,3530,3530,0
|
|
20230829,201000,110696045,3530,3530,3530,3530,0
|
|
20230829,200900,110696045,3530,3530,3530,3530,0
|
|
20230829,200800,110696045,3530,3530,3530,3530,0
|
|
20230829,200700,110696045,3530,3530,3530,3530,0
|
|
20230829,200600,110696045,3530,3530,3530,3530,0
|
|
20230829,200500,110696045,3530,3530,3530,3530,0
|
|
20230829,200400,110696045,3530,3530,3530,3530,0
|
|
20230829,200300,110696045,3530,3530,3530,3530,0
|
|
20230829,200200,110696045,3530,3530,3530,3530,0
|
|
20230829,200100,110696045,3530,3530,3530,3530,0
|
|
20230829,200000,110696045,3530,3530,3530,3530,0
|
|
20230829,195900,110696045,3530,3530,3530,3530,0
|
|
20230829,195800,110696045,3530,3530,3530,3530,0
|
|
20230829,195700,110696045,3530,3530,3530,3530,0
|
|
20230829,195600,110696045,3530,3530,3530,3530,0
|
|
20230829,195500,110696045,3530,3530,3530,3530,0
|
|
20230829,195400,110696045,3530,3530,3530,3530,0
|
|
20230829,195300,110696045,3530,3530,3530,3530,0
|
|
20230829,195200,110696045,3530,3530,3530,3530,0
|
|
20230829,195100,110696045,3530,3530,3530,3530,0
|
|
20230829,195000,110696045,3530,3530,3530,3530,0
|
|
20230829,194900,110696045,3530,3530,3530,3530,0
|
|
20230829,194800,110696045,3530,3530,3530,3530,0
|
|
20230829,194700,110696045,3530,3530,3530,3530,0
|
|
20230829,194600,110696045,3530,3530,3530,3530,0
|
|
20230829,194500,110696045,3530,3530,3530,3530,0
|
|
20230829,194400,110696045,3530,3530,3530,3530,0
|
|
20230829,194300,110696045,3530,3530,3530,3530,0
|
|
20230829,194200,110696045,3530,3530,3530,3530,1228
|
|
20230829,194100,110696045,3530,3530,3530,3530,0
|
|
20230829,194000,110696045,3530,3530,3530,3530,0
|
|
20230829,193900,110696045,3530,3530,3530,3530,0
|
|
20230829,193800,110696045,3530,3530,3530,3530,0
|
|
20230829,193700,110696045,3530,3530,3530,3530,0
|
|
20230829,193600,110696045,3530,3530,3530,3530,0
|
|
20230829,193500,110696045,3530,3530,3530,3530,0
|
|
20230829,193400,110696045,3530,3530,3530,3530,0
|
|
20230829,193300,110696045,3530,3530,3530,3530,0
|
|
20230829,193200,110696045,3530,3530,3530,3530,0
|
|
20230829,193100,110696045,3530,3530,3530,3530,0
|
|
20230829,193000,110696045,3530,3530,3530,3530,0
|
|
20230829,192900,110696045,3530,3530,3530,3530,0
|
|
20230829,192800,110696045,3530,3530,3530,3530,0
|
|
20230829,192700,110696045,3530,3530,3530,3530,0
|
|
20230829,192600,110696045,3530,3530,3530,3530,0
|
|
20230829,192500,110696045,3530,3530,3530,3530,0
|
|
20230829,192400,110696045,3530,3530,3530,3530,0
|
|
20230829,192300,110696045,3530,3530,3530,3530,0
|
|
20230829,192200,110696045,3530,3530,3530,3530,0
|
|
20230829,192100,110696045,3530,3530,3530,3530,0
|
|
20230829,192000,110696045,3530,3530,3530,3530,0
|
|
20230829,191900,110696045,3530,3530,3530,3530,0
|
|
20230829,191800,110696045,3530,3530,3530,3530,0
|
|
20230829,191700,110696045,3530,3530,3530,3530,0
|
|
20230829,191600,110696045,3530,3530,3530,3530,0
|
|
20230829,191500,110696045,3530,3530,3530,3530,0
|
|
20230829,191400,110696045,3530,3530,3530,3530,0
|
|
20230829,191300,110696045,3530,3530,3530,3530,0
|
|
20230829,191200,110696045,3530,3530,3530,3530,1228
|
|
20230829,191100,110696045,3530,3530,3530,3530,0
|
|
20230829,191000,110696045,3530,3530,3530,3530,0
|
|
20230829,190900,110696045,3530,3530,3530,3530,0
|
|
20230829,190800,110696045,3530,3530,3530,3530,0
|
|
20230829,190700,110696045,3530,3530,3530,3530,0
|
|
20230829,190600,110696045,3530,3530,3530,3530,0
|
|
20230829,190500,110696045,3530,3530,3530,3530,0
|
|
20230829,190400,110696045,3530,3530,3530,3530,0
|
|
20230829,190300,110696045,3530,3530,3530,3530,0
|
|
20230829,190200,110696045,3530,3530,3530,3530,0
|
|
20230829,190100,110696045,3530,3530,3530,3530,0
|
|
20230829,190000,110696045,3530,3530,3530,3530,0
|
|
20230829,185900,110696045,3530,3530,3530,3530,0
|
|
20230829,185800,110696045,3530,3530,3530,3530,0
|
|
20230829,185700,110696045,3530,3530,3530,3530,0
|
|
20230829,185600,110696045,3530,3530,3530,3530,0
|
|
20230829,185500,110696045,3530,3530,3530,3530,0
|
|
20230829,185400,110696045,3530,3530,3530,3530,0
|
|
20230829,185300,110696045,3530,3530,3530,3530,0
|
|
20230829,185200,110696045,3530,3530,3530,3530,0
|
|
20230829,185100,110696045,3530,3530,3530,3530,0
|
|
20230829,185000,110696045,3530,3530,3530,3530,0
|
|
20230829,184900,110696045,3530,3530,3530,3530,0
|
|
20230829,184800,110696045,3530,3530,3530,3530,0
|
|
20230829,184700,110696045,3530,3530,3530,3530,0
|
|
20230829,184600,110696045,3530,3530,3530,3530,0
|
|
20230829,184500,110696045,3530,3530,3530,3530,0
|
|
20230829,184400,110696045,3530,3530,3530,3530,0
|
|
20230829,184300,110696045,3530,3530,3530,3530,0
|
|
20230829,184200,110696045,3530,3530,3530,3530,1228
|
|
20230829,184100,110696045,3530,3530,3530,3530,0
|
|
20230829,184000,110696045,3530,3530,3530,3530,0
|
|
20230829,183900,110696045,3530,3530,3530,3530,0
|
|
20230829,183800,110696045,3530,3530,3530,3530,0
|
|
20230829,183700,110696045,3530,3530,3530,3530,0
|
|
20230829,183600,110696045,3530,3530,3530,3530,0
|
|
20230829,183500,110696045,3530,3530,3530,3530,0
|
|
20230829,183400,110696045,3530,3530,3530,3530,0
|
|
20230829,183300,110696045,3530,3530,3530,3530,0
|
|
20230829,183200,110696045,3530,3530,3530,3530,0
|
|
20230829,183100,110696045,3530,3530,3530,3530,0
|
|
20230829,183000,110696045,3530,3530,3530,3530,0
|
|
20230829,182900,110696045,3530,3530,3530,3530,0
|
|
20230829,182800,110696045,3530,3530,3530,3530,0
|
|
20230829,182700,110696045,3530,3530,3530,3530,0
|
|
20230829,182600,110696045,3530,3530,3530,3530,0
|
|
20230829,182500,110696045,3530,3530,3530,3530,0
|
|
20230829,182400,110696045,3530,3530,3530,3530,0
|
|
20230829,182300,110696045,3530,3530,3530,3530,0
|
|
20230829,182200,110696045,3530,3530,3530,3530,0
|
|
20230829,182100,110696045,3530,3530,3530,3530,0
|
|
20230829,182000,110696045,3530,3530,3530,3530,0
|
|
20230829,181900,110696045,3530,3530,3530,3530,0
|
|
20230829,181800,110696045,3530,3530,3530,3530,0
|
|
20230829,181700,110696045,3530,3530,3530,3530,0
|
|
20230829,181600,110696045,3530,3530,3530,3530,0
|
|
20230829,181500,110696045,3530,3530,3530,3530,0
|
|
20230829,181400,110696045,3530,3530,3530,3530,0
|
|
20230829,181300,110696045,3530,3530,3530,3530,0
|
|
20230829,181200,110696045,3530,3530,3530,3530,1228
|
|
20230829,181100,110696045,3530,3530,3530,3530,0
|
|
20230829,181000,110696045,3530,3530,3530,3530,0
|
|
20230829,180900,110696045,3530,3530,3530,3530,0
|
|
20230829,180800,110696045,3530,3530,3530,3530,0
|
|
20230829,180700,110696045,3530,3530,3530,3530,0
|
|
20230829,180600,110696045,3530,3530,3530,3530,0
|
|
20230829,180500,110696045,3530,3530,3530,3530,0
|
|
20230829,180400,110696045,3530,3530,3530,3530,0
|
|
20230829,180300,110696045,3530,3530,3530,3530,0
|
|
20230829,180200,110696045,3530,3530,3530,3530,0
|
|
20230829,180100,110696045,3530,3530,3530,3530,0
|
|
20230829,180000,110696045,3530,3530,3530,3530,0
|
|
20230829,175900,110696045,3530,3530,3530,3530,0
|
|
20230829,175800,110696045,3530,3530,3530,3530,0
|
|
20230829,175700,110696045,3530,3530,3530,3530,0
|
|
20230829,175600,110696045,3530,3530,3530,3530,0
|
|
20230829,175500,110696045,3530,3530,3530,3530,0
|
|
20230829,175400,110696045,3530,3530,3530,3530,0
|
|
20230829,175300,110696045,3530,3530,3530,3530,0
|
|
20230829,175200,110696045,3530,3530,3530,3530,0
|
|
20230829,175100,110696045,3530,3530,3530,3530,0
|
|
20230829,175000,110696045,3530,3530,3530,3530,0
|
|
20230829,174900,110696045,3530,3530,3530,3530,0
|
|
20230829,174800,110696045,3530,3530,3530,3530,0
|
|
20230829,174700,110696045,3530,3530,3530,3530,0
|
|
20230829,174600,110696045,3530,3530,3530,3530,0
|
|
20230829,174500,110696045,3530,3530,3530,3530,0
|
|
20230829,174400,110696045,3530,3530,3530,3530,0
|
|
20230829,174300,110696045,3530,3530,3530,3530,0
|
|
20230829,174200,110696045,3530,3530,3530,3530,1228
|
|
20230829,174100,110696045,3530,3530,3530,3530,0
|
|
20230829,174000,110696045,3530,3530,3530,3530,0
|
|
20230829,173900,110696045,3530,3530,3530,3530,0
|
|
20230829,173800,110696045,3530,3530,3530,3530,0
|
|
20230829,173700,110696045,3530,3530,3530,3530,0
|
|
20230829,173600,110696045,3530,3530,3530,3530,0
|
|
20230829,173500,110696045,3530,3530,3530,3530,0
|
|
20230829,173400,110696045,3530,3530,3530,3530,0
|
|
20230829,173300,110696045,3530,3530,3530,3530,0
|
|
20230829,173200,110696045,3530,3530,3530,3530,0
|
|
20230829,173100,110696045,3530,3530,3530,3530,0
|
|
20230829,173000,110696045,3530,3530,3530,3530,0
|
|
20230829,172900,110696045,3530,3530,3530,3530,0
|
|
20230829,172800,110696045,3530,3530,3530,3530,0
|
|
20230829,172700,110696045,3530,3530,3530,3530,0
|
|
20230829,172600,110696045,3530,3530,3530,3530,0
|
|
20230829,172500,110696045,3530,3530,3530,3530,0
|
|
20230829,172400,110696045,3530,3530,3530,3530,0
|
|
20230829,172300,110696045,3530,3530,3530,3530,0
|
|
20230829,172200,110696045,3530,3530,3530,3530,0
|
|
20230829,172100,110696045,3530,3530,3530,3530,0
|
|
20230829,172000,110696045,3530,3530,3530,3530,0
|
|
20230829,171900,110696045,3530,3530,3530,3530,0
|
|
20230829,171800,110696045,3530,3530,3530,3530,0
|
|
20230829,171700,110696045,3530,3530,3530,3530,0
|
|
20230829,171600,110696045,3530,3530,3530,3530,0
|
|
20230829,171500,110696045,3530,3530,3530,3530,0
|
|
20230829,171400,110696045,3530,3530,3530,3530,0
|
|
20230829,171300,110696045,3530,3530,3530,3530,0
|
|
20230829,171200,110696045,3530,3530,3530,3530,1228
|
|
20230829,171100,110696045,3530,3530,3530,3530,0
|
|
20230829,171000,110696045,3530,3530,3530,3530,0
|
|
20230829,170900,110696045,3530,3530,3530,3530,0
|
|
20230829,170800,110696045,3530,3530,3530,3530,0
|
|
20230829,170700,110696045,3530,3530,3530,3530,0
|
|
20230829,170600,110696045,3530,3530,3530,3530,0
|
|
20230829,170500,110696045,3530,3530,3530,3530,0
|
|
20230829,170400,110696045,3530,3530,3530,3530,0
|
|
20230829,170300,110696045,3530,3530,3530,3530,0
|
|
20230829,170200,110696045,3530,3530,3530,3530,0
|
|
20230829,170100,110696045,3530,3530,3530,3530,0
|
|
20230829,170000,110696045,3530,3530,3530,3530,0
|
|
20230829,165900,110696045,3530,3530,3530,3530,0
|
|
20230829,165800,110696045,3530,3530,3530,3530,0
|
|
20230829,165700,110696045,3530,3530,3530,3530,0
|
|
20230829,165600,110696045,3530,3530,3530,3530,0
|
|
20230829,165500,110696045,3530,3530,3530,3530,0
|
|
20230829,165400,110696045,3530,3530,3530,3530,0
|
|
20230829,165300,110696045,3530,3530,3530,3530,0
|
|
20230829,165200,110696045,3530,3530,3530,3530,0
|
|
20230829,165100,110696045,3530,3530,3530,3530,0
|
|
20230829,165000,110696045,3530,3530,3530,3530,0
|
|
20230829,164900,110696045,3530,3530,3530,3530,0
|
|
20230829,164800,110696045,3530,3530,3530,3530,0
|
|
20230829,164700,110696045,3530,3530,3530,3530,0
|
|
20230829,164600,110696045,3530,3530,3530,3530,0
|
|
20230829,164500,110696045,3530,3530,3530,3530,0
|
|
20230829,164400,110696045,3530,3530,3530,3530,0
|
|
20230829,164300,110696045,3530,3530,3530,3530,0
|
|
20230829,164200,110696045,3530,3530,3530,3530,1228
|
|
20230829,164100,110696045,3530,3530,3530,3530,0
|
|
20230829,164000,110696045,3530,3530,3530,3530,0
|
|
20230829,163900,110696045,3530,3530,3530,3530,0
|
|
20230829,163800,110696045,3530,3530,3530,3530,0
|
|
20230829,163700,110696045,3530,3530,3530,3530,0
|
|
20230829,163600,110696045,3530,3530,3530,3530,0
|
|
20230829,163500,110696045,3530,3530,3530,3530,0
|
|
20230829,163400,110696045,3530,3530,3530,3530,0
|
|
20230829,163300,110696045,3530,3530,3530,3530,0
|
|
20230829,163200,110696045,3530,3530,3530,3530,0
|
|
20230829,163100,110696045,3530,3530,3530,3530,0
|
|
20230829,163000,110696045,3530,3530,3530,3530,0
|
|
20230829,162900,110696045,3530,3530,3530,3530,0
|
|
20230829,162800,110696045,3530,3530,3530,3530,0
|
|
20230829,162700,110696045,3530,3530,3530,3530,0
|
|
20230829,162600,110696045,3530,3530,3530,3530,0
|
|
20230829,162500,110696045,3530,3530,3530,3530,0
|
|
20230829,162400,110696045,3530,3530,3530,3530,0
|
|
20230829,162300,110696045,3530,3530,3530,3530,0
|
|
20230829,162200,110696045,3530,3530,3530,3530,0
|
|
20230829,162100,110696045,3530,3530,3530,3530,0
|
|
20230829,162000,110696045,3530,3530,3530,3530,0
|
|
20230829,161900,110696045,3530,3530,3530,3530,0
|
|
20230829,161800,110696045,3530,3530,3530,3530,0
|
|
20230829,161700,110696045,3530,3530,3530,3530,0
|
|
20230829,161600,110696045,3530,3530,3530,3530,0
|
|
20230829,161500,110696045,3530,3530,3530,3530,0
|
|
20230829,161400,110696045,3530,3530,3530,3530,0
|
|
20230829,161300,110696045,3530,3530,3530,3530,0
|
|
20230829,161200,110696045,3530,3530,3530,3530,1228
|
|
20230829,161100,110696045,3530,3530,3530,3530,0
|
|
20230829,161000,110696045,3530,3530,3530,3530,0
|
|
20230829,160900,110696045,3530,3530,3530,3530,0
|
|
20230829,160800,110696045,3530,3530,3530,3530,0
|
|
20230829,160700,110696045,3530,3530,3530,3530,0
|
|
20230829,160600,110696045,3530,3530,3530,3530,0
|
|
20230829,160500,110696045,3530,3530,3530,3530,0
|
|
20230829,160400,110696045,3530,3530,3530,3530,0
|
|
20230829,160300,110696045,3530,3530,3530,3530,0
|
|
20230829,160200,110696045,3530,3530,3530,3530,0
|
|
20230829,160100,110696045,3530,3530,3530,3530,0
|
|
20230829,160000,110696045,3530,3530,3530,3530,0
|
|
20230829,155900,110696045,3530,3530,3530,3530,0
|
|
20230829,155800,110696045,3530,3530,3530,3530,0
|
|
20230829,155700,110696045,3530,3530,3530,3530,0
|
|
20230829,155600,110696045,3530,3530,3530,3530,0
|
|
20230829,155500,110696045,3530,3530,3530,3530,0
|
|
20230829,155400,110696045,3530,3530,3530,3530,0
|
|
20230829,155300,110696045,3530,3530,3530,3530,0
|
|
20230829,155200,110696045,3530,3530,3530,3530,0
|
|
20230829,155100,110696045,3530,3530,3530,3530,0
|
|
20230829,155000,110696045,3530,3530,3530,3530,0
|
|
20230829,154900,110696045,3530,3530,3530,3530,0
|
|
20230829,154800,110696045,3530,3530,3530,3530,0
|
|
20230829,154700,110696045,3530,3530,3530,3530,0
|
|
20230829,154600,110696045,3530,3530,3530,3530,0
|
|
20230829,154500,110696045,3530,3530,3530,3530,0
|
|
20230829,154400,110696045,3530,3530,3530,3530,0
|
|
20230829,154300,110696045,3530,3530,3530,3530,0
|
|
20230829,154200,110696045,3530,3530,3530,3530,1228
|
|
20230829,154100,110696045,3530,3530,3530,3530,0
|
|
20230829,154000,110696045,3530,3530,3530,3530,0
|
|
20230829,153900,110696045,3530,3530,3530,3530,0
|
|
20230829,153800,110696045,3530,3530,3530,3530,0
|
|
20230829,153700,110696045,3530,3530,3530,3530,0
|
|
20230829,153600,110696045,3530,3530,3530,3530,0
|
|
20230829,153500,110696045,3530,3530,3530,3530,0
|
|
20230829,153400,110696045,3530,3530,3530,3530,0
|
|
20230829,153300,110696045,3530,3530,3530,3530,0
|
|
20230829,153200,110696045,3530,3530,3530,3530,0
|
|
20230829,153100,110696045,3530,3530,3530,3530,0
|
|
20230829,153000,110696045,3530,3530,3530,3530,1228
|
|
20230829,152900,106361205,3510,3510,3510,3510,0
|
|
20230829,152800,106361205,3510,3510,3510,3510,0
|
|
20230829,152700,106361205,3510,3510,3510,3510,0
|
|
20230829,152600,106361205,3510,3510,3510,3510,0
|
|
20230829,152500,106361205,3510,3510,3510,3510,0
|
|
20230829,152400,106361205,3510,3510,3510,3510,0
|
|
20230829,152300,106361205,3510,3510,3510,3510,0
|
|
20230829,152200,106361205,3510,3510,3510,3510,0
|
|
20230829,152100,106361205,3510,3510,3510,3510,0
|
|
20230829,152000,106361205,3510,3510,3510,3510,0
|
|
20230829,151900,106361205,3510,3515,3515,3510,11
|
|
20230829,151800,106322590,3515,3520,3520,3510,380
|
|
20230829,151700,104987425,3515,3515,3515,3515,0
|
|
20230829,151600,104987425,3515,3515,3515,3515,0
|
|
20230829,151500,104987425,3515,3515,3515,3515,284
|
|
20230829,151400,103989165,3520,3520,3520,3520,15
|
|
20230829,151300,103936365,3520,3520,3520,3520,1
|
|
20230829,151200,103932845,3515,3515,3515,3515,0
|
|
20230829,151100,103932845,3515,3515,3515,3515,13
|
|
20230829,151000,103887150,3520,3520,3520,3520,20
|
|
20230829,150900,103816750,3520,3520,3520,3520,321
|
|
20230829,150800,102686830,3525,3525,3525,3525,0
|
|
20230829,150700,102686830,3525,3525,3525,3525,1
|
|
20230829,150600,102683305,3520,3520,3520,3520,118
|
|
20230829,150500,102267945,3525,3525,3525,3525,0
|
|
20230829,150400,102267945,3525,3525,3525,3525,1
|
|
20230829,150300,102264420,3520,3520,3520,3520,12
|
|
20230829,150200,102222180,3525,3525,3525,3525,0
|
|
20230829,150100,102222180,3525,3525,3525,3525,0
|
|
20230829,150000,102222180,3525,3525,3525,3525,0
|
|
20230829,145900,102222180,3525,3525,3525,3525,10
|
|
20230829,145800,102186930,3525,3525,3525,3525,244
|
|
20230829,145700,101326830,3525,3525,3525,3525,10
|
|
20230829,145600,101291580,3525,3520,3525,3520,197
|
|
20230829,145500,100598135,3525,3525,3525,3525,0
|
|
20230829,145400,100598135,3525,3525,3525,3525,0
|
|
20230829,145300,100598135,3525,3525,3525,3525,0
|
|
20230829,145200,100598135,3525,3525,3525,3525,50
|
|
20230829,145100,100421885,3525,3525,3525,3525,0
|
|
20230829,145000,100421885,3525,3525,3525,3525,0
|
|
20230829,144900,100421885,3525,3525,3525,3525,0
|
|
20230829,144800,100421885,3525,3525,3525,3525,0
|
|
20230829,144700,100421885,3525,3525,3525,3525,0
|
|
20230829,144600,100421885,3525,3525,3525,3525,0
|
|
20230829,144500,100421885,3525,3525,3525,3525,1
|
|
20230829,144400,100418360,3520,3520,3520,3520,1
|
|
20230829,144300,100414840,3525,3525,3525,3525,1
|
|
20230829,144200,100411315,3520,3520,3520,3520,0
|
|
20230829,144100,100411315,3520,3520,3520,3520,0
|
|
20230829,144000,100411315,3520,3520,3520,3520,188
|
|
20230829,143900,99749555,3525,3525,3525,3525,12
|
|
20230829,143800,99707255,3530,3530,3530,3530,0
|
|
20230829,143700,99707255,3530,3530,3530,3530,0
|
|
20230829,143600,99707255,3530,3530,3530,3530,0
|
|
20230829,143500,99707255,3530,3530,3530,3530,0
|
|
20230829,143400,99707255,3530,3530,3530,3530,0
|
|
20230829,143300,99707255,3530,3530,3530,3530,1
|
|
20230829,143200,99703725,3525,3525,3525,3525,8
|
|
20230829,143100,99675525,3530,3530,3530,3530,0
|
|
20230829,143000,99675525,3530,3530,3530,3530,0
|
|
20230829,142900,99675525,3530,3530,3530,3530,1
|
|
20230829,142800,99671995,3515,3520,3520,3515,66
|
|
20230829,142700,99439905,3530,3530,3530,3530,0
|
|
20230829,142600,99439905,3530,3530,3530,3530,14
|
|
20230829,142500,99390485,3530,3530,3530,3530,0
|
|
20230829,142400,99390485,3530,3530,3530,3530,0
|
|
20230829,142300,99390485,3530,3530,3530,3530,0
|
|
20230829,142200,99390485,3530,3530,3530,3530,0
|
|
20230829,142100,99390485,3530,3530,3530,3530,0
|
|
20230829,142000,99390485,3530,3530,3530,3530,0
|
|
20230829,141900,99390485,3530,3530,3530,3530,0
|
|
20230829,141800,99390485,3530,3530,3530,3530,0
|
|
20230829,141700,99390485,3530,3530,3530,3530,0
|
|
20230829,141600,99390485,3530,3530,3530,3530,0
|
|
20230829,141500,99390485,3530,3530,3530,3530,0
|
|
20230829,141400,99390485,3530,3530,3530,3530,1
|
|
20230829,141300,99386955,3530,3530,3530,3530,0
|
|
20230829,141200,99386955,3530,3530,3530,3530,0
|
|
20230829,141100,99386955,3530,3530,3530,3530,0
|
|
20230829,141000,99386955,3530,3530,3530,3530,0
|
|
20230829,140900,99386955,3530,3530,3530,3530,0
|
|
20230829,140800,99386955,3530,3530,3530,3530,0
|
|
20230829,140700,99386955,3530,3530,3530,3530,1
|
|
20230829,140600,99383425,3520,3520,3520,3520,0
|
|
20230829,140500,99383425,3520,3520,3520,3520,0
|
|
20230829,140400,99383425,3520,3520,3520,3520,0
|
|
20230829,140300,99383425,3520,3520,3520,3520,1
|
|
20230829,140200,99379905,3520,3520,3520,3520,0
|
|
20230829,140100,99379905,3520,3520,3520,3520,418
|
|
20230829,140000,97908545,3525,3525,3525,3525,0
|
|
20230829,135900,97908545,3525,3525,3525,3525,20
|
|
20230829,135800,97838045,3530,3530,3530,3530,0
|
|
20230829,135700,97838045,3530,3530,3530,3530,0
|
|
20230829,135600,97838045,3530,3530,3530,3530,0
|
|
20230829,135500,97838045,3530,3530,3530,3530,0
|
|
20230829,135400,97838045,3530,3530,3530,3530,0
|
|
20230829,135300,97838045,3530,3530,3530,3530,0
|
|
20230829,135200,97838045,3530,3530,3530,3530,0
|
|
20230829,135100,97838045,3530,3530,3530,3530,1
|
|
20230829,135000,97834515,3520,3520,3530,3520,269
|
|
20230829,134900,96887625,3525,3525,3525,3525,0
|
|
20230829,134800,96887625,3525,3525,3525,3525,0
|
|
20230829,134700,96887625,3525,3525,3525,3525,0
|
|
20230829,134600,96887625,3525,3525,3525,3525,0
|
|
20230829,134500,96887625,3525,3525,3525,3525,10
|
|
20230829,134400,96852375,3525,3525,3525,3525,0
|
|
20230829,134300,96852375,3525,3525,3525,3525,2
|
|
20230829,134200,96845325,3525,3525,3525,3525,0
|
|
20230829,134100,96845325,3525,3525,3525,3525,0
|
|
20230829,134000,96845325,3525,3525,3525,3525,0
|
|
20230829,133900,96845325,3525,3530,3530,3525,271
|
|
20230829,133800,95890045,3530,3525,3530,3525,165
|
|
20230829,133700,95308415,3525,3525,3525,3525,7
|
|
20230829,133600,95283740,3525,3525,3525,3525,0
|
|
20230829,133500,95283740,3525,3525,3525,3525,0
|
|
20230829,133400,95283740,3525,3525,3525,3525,0
|
|
20230829,133300,95283740,3525,3525,3525,3525,0
|
|
20230829,133200,95283740,3525,3525,3525,3525,0
|
|
20230829,133100,95283740,3525,3525,3525,3525,0
|
|
20230829,133000,95283740,3525,3525,3525,3525,257
|
|
20230829,132900,94377815,3530,3530,3530,3530,1
|
|
20230829,132800,94374285,3525,3525,3525,3525,7
|
|
20230829,132700,94349610,3530,3530,3530,3530,1
|
|
20230829,132600,94346080,3525,3525,3525,3525,0
|
|
20230829,132500,94346080,3525,3525,3525,3525,0
|
|
20230829,132400,94346080,3525,3525,3525,3525,106
|
|
20230829,132300,93972430,3530,3530,3530,3530,0
|
|
20230829,132200,93972430,3530,3530,3530,3530,5
|
|
20230829,132100,93954780,3530,3530,3530,3530,296
|
|
20230829,132000,92909900,3530,3530,3530,3530,0
|
|
20230829,131900,92909900,3530,3530,3530,3530,120
|
|
20230829,131800,92486300,3530,3530,3530,3530,0
|
|
20230829,131700,92486300,3530,3530,3530,3530,0
|
|
20230829,131600,92486300,3530,3530,3530,3530,1
|
|
20230829,131500,92482770,3525,3525,3525,3525,0
|
|
20230829,131400,92482770,3525,3525,3525,3525,15
|
|
20230829,131300,92429895,3530,3530,3530,3530,4
|
|
20230829,131200,92415775,3525,3530,3530,3525,475
|
|
20230829,131100,90739060,3535,3535,3535,3535,0
|
|
20230829,131000,90739060,3535,3535,3535,3535,0
|
|
20230829,130900,90739060,3535,3535,3535,3535,342
|
|
20230829,130800,89530090,3535,3535,3535,3535,0
|
|
20230829,130700,89530090,3535,3535,3535,3535,0
|
|
20230829,130600,89530090,3535,3535,3535,3535,0
|
|
20230829,130500,89530090,3535,3535,3535,3535,0
|
|
20230829,130400,89530090,3535,3535,3535,3535,0
|
|
20230829,130300,89530090,3535,3535,3535,3535,0
|
|
20230829,130200,89530090,3535,3535,3535,3535,0
|
|
20230829,130100,89530090,3535,3535,3535,3535,1
|
|
20230829,130000,89526555,3530,3530,3530,3530,200
|
|
20230829,125900,88820555,3530,3535,3535,3530,201
|
|
20230829,125800,88111020,3520,3530,3530,3520,475
|
|
20230829,125700,86434380,3530,3535,3535,3530,3011
|
|
20230829,125600,75796500,3550,3550,3550,3550,0
|
|
20230829,125500,75796500,3550,3550,3550,3550,0
|
|
20230829,125400,75796500,3550,3550,3550,3550,0
|
|
20230829,125300,75796500,3550,3550,3550,3550,0
|
|
20230829,125200,75796500,3550,3550,3550,3550,0
|
|
20230829,125100,75796500,3550,3550,3550,3550,0
|
|
20230829,125000,75796500,3550,3550,3550,3550,0
|
|
20230829,124900,75796500,3550,3550,3550,3550,0
|
|
20230829,124800,75796500,3550,3550,3550,3550,0
|
|
20230829,124700,75796500,3550,3550,3550,3550,0
|
|
20230829,124600,75796500,3550,3550,3550,3550,0
|
|
20230829,124500,75796500,3550,3550,3550,3550,0
|
|
20230829,124400,75796500,3550,3550,3550,3550,0
|
|
20230829,124300,75796500,3550,3550,3550,3550,0
|
|
20230829,124200,75796500,3550,3550,3550,3550,0
|
|
20230829,124100,75796500,3550,3550,3550,3550,0
|
|
20230829,124000,75796500,3550,3550,3550,3550,0
|
|
20230829,123900,75796500,3550,3550,3550,3550,0
|
|
20230829,123800,75796500,3550,3550,3550,3550,0
|
|
20230829,123700,75796500,3550,3550,3550,3550,0
|
|
20230829,123600,75796500,3550,3540,3550,3540,7
|
|
20230829,123500,75771710,3545,3550,3550,3545,57
|
|
20230829,123400,75569395,3550,3550,3550,3550,1
|
|
20230829,123300,75565845,3535,3535,3535,3535,107
|
|
20230829,123200,75187600,3550,3550,3550,3550,0
|
|
20230829,123100,75187600,3550,3550,3550,3550,0
|
|
20230829,123000,75187600,3550,3550,3550,3550,8
|
|
20230829,122900,75159200,3550,3550,3550,3550,0
|
|
20230829,122800,75159200,3550,3550,3550,3550,1
|
|
20230829,122700,75155650,3550,3550,3550,3550,0
|
|
20230829,122600,75155650,3550,3550,3550,3550,0
|
|
20230829,122500,75155650,3550,3550,3550,3550,2
|
|
20230829,122400,75148550,3555,3555,3555,3555,0
|
|
20230829,122300,75148550,3555,3555,3555,3555,1
|
|
20230829,122200,75144995,3535,3535,3535,3535,8
|
|
20230829,122100,75116715,3555,3535,3555,3535,4
|
|
20230829,122000,75102555,3555,3555,3555,3555,3
|
|
20230829,121900,75091890,3555,3555,3555,3555,0
|
|
20230829,121800,75091890,3555,3555,3555,3555,0
|
|
20230829,121700,75091890,3555,3555,3555,3555,20
|
|
20230829,121600,75020790,3555,3555,3555,3555,0
|
|
20230829,121500,75020790,3555,3555,3555,3555,0
|
|
20230829,121400,75020790,3555,3555,3555,3555,0
|
|
20230829,121300,75020790,3555,3550,3555,3550,25
|
|
20230829,121200,74932035,3555,3555,3555,3555,0
|
|
20230829,121100,74932035,3555,3555,3555,3555,1
|
|
20230829,121000,74928480,3540,3540,3540,3540,17
|
|
20230829,120900,74868300,3540,3540,3540,3540,281
|
|
20230829,120800,73873560,3555,3555,3555,3555,0
|
|
20230829,120700,73873560,3555,3555,3555,3555,0
|
|
20230829,120600,73873560,3555,3555,3555,3555,0
|
|
20230829,120500,73873560,3555,3555,3555,3555,1
|
|
20230829,120400,73870005,3555,3540,3555,3540,29
|
|
20230829,120300,73767330,3550,3550,3550,3550,0
|
|
20230829,120200,73767330,3550,3550,3550,3550,24
|
|
20230829,120100,73682130,3555,3555,3555,3555,0
|
|
20230829,120000,73682130,3555,3555,3555,3555,0
|
|
20230829,115900,73682130,3555,3555,3555,3555,0
|
|
20230829,115800,73682130,3555,3555,3555,3555,0
|
|
20230829,115700,73682130,3555,3555,3555,3555,0
|
|
20230829,115600,73682130,3555,3555,3555,3555,0
|
|
20230829,115500,73682130,3555,3555,3555,3555,0
|
|
20230829,115400,73682130,3555,3555,3555,3555,1
|
|
20230829,115300,73678575,3540,3540,3540,3540,0
|
|
20230829,115200,73678575,3540,3540,3540,3540,7
|
|
20230829,115100,73653795,3555,3555,3555,3555,0
|
|
20230829,115000,73653795,3555,3555,3555,3555,0
|
|
20230829,114900,73653795,3555,3555,3555,3555,0
|
|
20230829,114800,73653795,3555,3545,3555,3545,240
|
|
20230829,114700,72802985,3555,3555,3555,3555,0
|
|
20230829,114600,72802985,3555,3555,3555,3555,0
|
|
20230829,114500,72802985,3555,3550,3555,3545,489
|
|
20230829,114400,71068970,3560,3560,3560,3560,0
|
|
20230829,114300,71068970,3560,3560,3560,3560,0
|
|
20230829,114200,71068970,3560,3560,3560,3560,0
|
|
20230829,114100,71068970,3560,3560,3560,3560,10
|
|
20230829,114000,71033370,3560,3560,3560,3560,0
|
|
20230829,113900,71033370,3560,3560,3560,3560,0
|
|
20230829,113800,71033370,3560,3560,3560,3560,0
|
|
20230829,113700,71033370,3560,3560,3560,3560,0
|
|
20230829,113600,71033370,3560,3560,3560,3560,0
|
|
20230829,113500,71033370,3560,3560,3560,3560,0
|
|
20230829,113400,71033370,3560,3560,3560,3560,0
|
|
20230829,113300,71033370,3560,3560,3560,3560,0
|
|
20230829,113200,71033370,3560,3560,3560,3560,0
|
|
20230829,113100,71033370,3560,3560,3560,3560,0
|
|
20230829,113000,71033370,3560,3560,3560,3560,0
|
|
20230829,112900,71033370,3560,3560,3560,3560,1
|
|
20230829,112800,71029810,3550,3550,3550,3550,0
|
|
20230829,112700,71029810,3550,3550,3550,3550,7
|
|
20230829,112600,71004960,3560,3560,3560,3560,1
|
|
20230829,112500,71001400,3560,3560,3560,3560,0
|
|
20230829,112400,71001400,3560,3560,3560,3560,0
|
|
20230829,112300,71001400,3560,3560,3560,3560,0
|
|
20230829,112200,71001400,3560,3560,3560,3560,0
|
|
20230829,112100,71001400,3560,3560,3560,3560,1
|
|
20230829,112000,70997840,3560,3560,3560,3560,1
|
|
20230829,111900,70994280,3555,3560,3565,3555,1002
|
|
20230829,111800,67426130,3560,3560,3560,3560,1
|
|
20230829,111700,67422570,3550,3550,3550,3550,7
|
|
20230829,111600,67397720,3560,3560,3560,3560,0
|
|
20230829,111500,67397720,3560,3560,3560,3560,1
|
|
20230829,111400,67394160,3560,3560,3560,3560,0
|
|
20230829,111300,67394160,3560,3560,3560,3560,1
|
|
20230829,111200,67390600,3550,3550,3550,3550,7
|
|
20230829,111100,67365750,3560,3560,3560,3560,0
|
|
20230829,111000,67365750,3560,3560,3560,3560,0
|
|
20230829,110900,67365750,3560,3560,3560,3560,0
|
|
20230829,110800,67365750,3560,3560,3560,3560,0
|
|
20230829,110700,67365750,3560,3560,3560,3560,0
|
|
20230829,110600,67365750,3560,3560,3560,3560,0
|
|
20230829,110500,67365750,3560,3560,3560,3560,0
|
|
20230829,110400,67365750,3560,3560,3560,3560,1
|
|
20230829,110300,67362190,3550,3560,3560,3550,2803
|
|
20230829,110200,57410975,3555,3555,3555,3555,7
|
|
20230829,110100,57386090,3560,3560,3560,3560,0
|
|
20230829,110000,57386090,3560,3560,3560,3560,3
|
|
20230829,105900,57375410,3555,3555,3555,3555,0
|
|
20230829,105800,57375410,3555,3555,3555,3555,0
|
|
20230829,105700,57375410,3555,3555,3555,3555,7
|
|
20230829,105600,57350525,3560,3560,3560,3560,1
|
|
20230829,105500,57346965,3555,3555,3555,3555,40
|
|
20230829,105400,57204765,3560,3560,3560,3560,0
|
|
20230829,105300,57204765,3560,3560,3560,3560,1
|
|
20230829,105200,57201205,3555,3555,3555,3555,7
|
|
20230829,105100,57176320,3560,3560,3560,3560,0
|
|
20230829,105000,57176320,3560,3560,3560,3560,0
|
|
20230829,104900,57176320,3560,3560,3560,3560,0
|
|
20230829,104800,57176320,3560,3560,3560,3560,2
|
|
20230829,104700,57169200,3555,3555,3555,3555,7
|
|
20230829,104600,57144315,3555,3555,3555,3555,0
|
|
20230829,104500,57144315,3555,3555,3555,3555,399
|
|
20230829,104400,55725870,3560,3560,3560,3560,0
|
|
20230829,104300,55725870,3560,3560,3560,3560,4
|
|
20230829,104200,55711630,3555,3555,3555,3555,7
|
|
20230829,104100,55686745,3555,3555,3555,3555,2
|
|
20230829,104000,55679635,3555,3555,3555,3555,0
|
|
20230829,103900,55679635,3555,3555,3555,3555,0
|
|
20230829,103800,55679635,3555,3555,3555,3555,0
|
|
20230829,103700,55679635,3555,3555,3555,3555,7
|
|
20230829,103600,55654750,3560,3560,3560,3560,555
|
|
20230829,103500,53678950,3560,3560,3560,3560,0
|
|
20230829,103400,53678950,3560,3560,3560,3560,0
|
|
20230829,103300,53678950,3560,3560,3560,3560,238
|
|
20230829,103200,52831670,3560,3565,3565,3560,8
|
|
20230829,103100,52803185,3565,3565,3565,3565,0
|
|
20230829,103000,52803185,3565,3560,3565,3560,173
|
|
20230829,102900,52187130,3565,3560,3565,3560,588
|
|
20230829,102800,50093845,3555,3555,3555,3555,437
|
|
20230829,102700,48540310,3555,3555,3555,3555,0
|
|
20230829,102600,48540310,3555,3555,3555,3555,0
|
|
20230829,102500,48540310,3555,3550,3555,3550,56
|
|
20230829,102400,48341265,3555,3555,3555,3555,0
|
|
20230829,102300,48341265,3555,3555,3555,3555,0
|
|
20230829,102200,48341265,3555,3555,3555,3555,0
|
|
20230829,102100,48341265,3555,3555,3555,3555,0
|
|
20230829,102000,48341265,3555,3555,3555,3555,0
|
|
20230829,101900,48341265,3555,3555,3555,3555,0
|
|
20230829,101800,48341265,3555,3555,3555,3555,0
|
|
20230829,101700,48341265,3555,3555,3555,3555,0
|
|
20230829,101600,48341265,3555,3555,3555,3555,0
|
|
20230829,101500,48341265,3555,3555,3555,3555,1
|
|
20230829,101400,48337710,3550,3550,3550,3550,695
|
|
20230829,101300,45870460,3555,3555,3555,3555,20
|
|
20230829,101200,45799360,3555,3555,3555,3555,22
|
|
20230829,101100,45721150,3550,3555,3555,3550,442
|
|
20230829,101000,44152040,3555,3555,3555,3555,0
|
|
20230829,100900,44152040,3555,3555,3555,3555,0
|
|
20230829,100800,44152040,3555,3555,3555,3555,0
|
|
20230829,100700,44152040,3555,3555,3555,3555,7
|
|
20230829,100600,44127155,3560,3560,3560,3560,31
|
|
20230829,100500,44016795,3560,3560,3560,3560,1
|
|
20230829,100400,44013235,3550,3550,3550,3550,42
|
|
20230829,100300,43864135,3560,3550,3560,3550,41
|
|
20230829,100200,43718575,3550,3550,3550,3550,145
|
|
20230829,100100,43203825,3560,3560,3560,3560,0
|
|
20230829,100000,43203825,3560,3560,3560,3560,0
|
|
20230829,095900,43203825,3560,3560,3560,3560,0
|
|
20230829,095800,43203825,3560,3555,3560,3555,5
|
|
20230829,095700,43186045,3555,3555,3555,3555,3
|
|
20230829,095600,43175380,3565,3565,3565,3565,0
|
|
20230829,095500,43175380,3565,3565,3565,3565,0
|
|
20230829,095400,43175380,3565,3565,3565,3565,0
|
|
20230829,095300,43175380,3565,3565,3565,3565,0
|
|
20230829,095200,43175380,3565,3545,3565,3545,11
|
|
20230829,095100,43136365,3560,3555,3560,3555,2003
|
|
20230829,095000,36010685,3545,3540,3545,3540,393
|
|
20230829,094900,34618000,3540,3545,3545,3540,8
|
|
20230829,094800,34589675,3555,3555,3555,3555,0
|
|
20230829,094700,34589675,3555,3555,3555,3555,0
|
|
20230829,094600,34589675,3555,3555,3555,3555,0
|
|
20230829,094500,34589675,3555,3555,3555,3555,16
|
|
20230829,094400,34532795,3560,3560,3560,3560,0
|
|
20230829,094300,34532795,3560,3560,3560,3560,15
|
|
20230829,094200,34479395,3565,3565,3565,3565,0
|
|
20230829,094100,34479395,3565,3565,3565,3565,0
|
|
20230829,094000,34479395,3565,3565,3565,3565,0
|
|
20230829,093900,34479395,3565,3565,3565,3565,0
|
|
20230829,093800,34479395,3565,3565,3565,3565,1
|
|
20230829,093700,34475830,3535,3560,3560,3535,442
|
|
20230829,093600,32911960,3560,3560,3560,3560,2
|
|
20230829,093500,32904840,3555,3555,3555,3555,881
|
|
20230829,093400,29772885,3560,3560,3560,3560,2
|
|
20230829,093300,29765765,3560,3555,3560,3555,504
|
|
20230829,093200,27973990,3560,3560,3560,3560,0
|
|
20230829,093100,27973990,3560,3550,3560,3535,713
|
|
20230829,093000,25448705,3560,3560,3560,3560,50
|
|
20230829,092900,25270705,3560,3560,3560,3560,0
|
|
20230829,092800,25270705,3560,3560,3560,3560,1
|
|
20230829,092700,25267145,3550,3550,3550,3550,1
|
|
20230829,092600,25263595,3565,3565,3565,3565,0
|
|
20230829,092500,25263595,3565,3565,3565,3565,0
|
|
20230829,092400,25263595,3565,3565,3565,3565,101
|
|
20230829,092300,24903530,3545,3545,3545,3545,7
|
|
20230829,092200,24878715,3565,3550,3565,3550,4
|
|
20230829,092100,24864470,3545,3545,3545,3545,0
|
|
20230829,092000,24864470,3545,3540,3545,3540,623
|
|
20230829,091900,22659045,3540,3530,3540,3530,595
|
|
20230829,091800,20555720,3530,3530,3530,3530,7
|
|
20230829,091700,20531010,3530,3530,3530,3530,0
|
|
20230829,091600,20531010,3530,3530,3530,3530,0
|
|
20230829,091500,20531010,3530,3530,3530,3530,228
|
|
20230829,091400,19726170,3530,3530,3530,3530,12
|
|
20230829,091300,19683810,3530,3530,3530,3520,28
|
|
20230829,091200,19585120,3520,3530,3530,3520,19
|
|
20230829,091100,19518120,3530,3530,3530,3530,0
|
|
20230829,091000,19518120,3530,3525,3530,3520,71
|
|
20230829,090900,19267610,3530,3530,3530,3515,76
|
|
20230829,090800,19000155,3530,3535,3535,3515,42
|
|
20230829,090700,18852090,3540,3540,3540,3540,0
|
|
20230829,090600,18852090,3540,3540,3540,3540,12
|
|
20230829,090500,18809610,3520,3535,3540,3520,185
|
|
20230829,090400,18156385,3535,3540,3540,3535,13
|
|
20230829,090300,18110425,3530,3540,3540,3530,2089
|
|
20230829,090200,10725865,3540,3545,3555,3535,411
|
|
20230829,090100,9272315,3560,3555,3560,3545,358
|
|
20230829,090000,8002905,3545,3540,3575,3535,2260
|