662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195900,130863685,3440,3440,3440,3440,1084
|
|
20230829,195800,130863685,3440,3440,3440,3440,0
|
|
20230829,195700,130863685,3440,3440,3440,3440,0
|
|
20230829,195600,130863685,3440,3440,3440,3440,0
|
|
20230829,195500,130863685,3440,3440,3440,3440,0
|
|
20230829,195400,130863685,3440,3440,3440,3440,0
|
|
20230829,195300,130863685,3440,3440,3440,3440,0
|
|
20230829,195200,130863685,3440,3440,3440,3440,0
|
|
20230829,195100,130863685,3440,3440,3440,3440,0
|
|
20230829,195000,130863685,3440,3440,3440,3440,0
|
|
20230829,194900,130863685,3440,3440,3440,3440,0
|
|
20230829,194800,130863685,3440,3440,3440,3440,0
|
|
20230829,194700,130863685,3440,3440,3440,3440,0
|
|
20230829,194600,130863685,3440,3440,3440,3440,0
|
|
20230829,194500,130863685,3440,3440,3440,3440,0
|
|
20230829,194400,130863685,3440,3440,3440,3440,0
|
|
20230829,194300,130863685,3440,3440,3440,3440,0
|
|
20230829,194200,130863685,3440,3440,3440,3440,0
|
|
20230829,194100,130863685,3440,3440,3440,3440,0
|
|
20230829,194000,130863685,3440,3440,3440,3440,0
|
|
20230829,193900,130863685,3440,3440,3440,3440,0
|
|
20230829,193800,130863685,3440,3440,3440,3440,0
|
|
20230829,193700,130863685,3440,3440,3440,3440,0
|
|
20230829,193600,130863685,3440,3440,3440,3440,0
|
|
20230829,193500,130863685,3440,3440,3440,3440,0
|
|
20230829,193400,130863685,3440,3440,3440,3440,0
|
|
20230829,193300,130863685,3440,3440,3440,3440,0
|
|
20230829,193200,130863685,3440,3440,3440,3440,0
|
|
20230829,193100,130863685,3440,3440,3440,3440,0
|
|
20230829,193000,130863685,3440,3440,3440,3440,0
|
|
20230829,192900,130863685,3440,3440,3440,3440,1084
|
|
20230829,192800,130863685,3440,3440,3440,3440,0
|
|
20230829,192700,130863685,3440,3440,3440,3440,0
|
|
20230829,192600,130863685,3440,3440,3440,3440,0
|
|
20230829,192500,130863685,3440,3440,3440,3440,0
|
|
20230829,192400,130863685,3440,3440,3440,3440,0
|
|
20230829,192300,130863685,3440,3440,3440,3440,0
|
|
20230829,192200,130863685,3440,3440,3440,3440,0
|
|
20230829,192100,130863685,3440,3440,3440,3440,0
|
|
20230829,192000,130863685,3440,3440,3440,3440,0
|
|
20230829,191900,130863685,3440,3440,3440,3440,0
|
|
20230829,191800,130863685,3440,3440,3440,3440,0
|
|
20230829,191700,130863685,3440,3440,3440,3440,0
|
|
20230829,191600,130863685,3440,3440,3440,3440,0
|
|
20230829,191500,130863685,3440,3440,3440,3440,0
|
|
20230829,191400,130863685,3440,3440,3440,3440,0
|
|
20230829,191300,130863685,3440,3440,3440,3440,0
|
|
20230829,191200,130863685,3440,3440,3440,3440,0
|
|
20230829,191100,130863685,3440,3440,3440,3440,0
|
|
20230829,191000,130863685,3440,3440,3440,3440,0
|
|
20230829,190900,130863685,3440,3440,3440,3440,0
|
|
20230829,190800,130863685,3440,3440,3440,3440,0
|
|
20230829,190700,130863685,3440,3440,3440,3440,0
|
|
20230829,190600,130863685,3440,3440,3440,3440,0
|
|
20230829,190500,130863685,3440,3440,3440,3440,0
|
|
20230829,190400,130863685,3440,3440,3440,3440,0
|
|
20230829,190300,130863685,3440,3440,3440,3440,0
|
|
20230829,190200,130863685,3440,3440,3440,3440,0
|
|
20230829,190100,130863685,3440,3440,3440,3440,0
|
|
20230829,190000,130863685,3440,3440,3440,3440,0
|
|
20230829,185900,130863685,3440,3440,3440,3440,1084
|
|
20230829,185800,130863685,3440,3440,3440,3440,0
|
|
20230829,185700,130863685,3440,3440,3440,3440,0
|
|
20230829,185600,130863685,3440,3440,3440,3440,0
|
|
20230829,185500,130863685,3440,3440,3440,3440,0
|
|
20230829,185400,130863685,3440,3440,3440,3440,0
|
|
20230829,185300,130863685,3440,3440,3440,3440,0
|
|
20230829,185200,130863685,3440,3440,3440,3440,0
|
|
20230829,185100,130863685,3440,3440,3440,3440,0
|
|
20230829,185000,130863685,3440,3440,3440,3440,0
|
|
20230829,184900,130863685,3440,3440,3440,3440,0
|
|
20230829,184800,130863685,3440,3440,3440,3440,0
|
|
20230829,184700,130863685,3440,3440,3440,3440,0
|
|
20230829,184600,130863685,3440,3440,3440,3440,0
|
|
20230829,184500,130863685,3440,3440,3440,3440,0
|
|
20230829,184400,130863685,3440,3440,3440,3440,0
|
|
20230829,184300,130863685,3440,3440,3440,3440,0
|
|
20230829,184200,130863685,3440,3440,3440,3440,0
|
|
20230829,184100,130863685,3440,3440,3440,3440,0
|
|
20230829,184000,130863685,3440,3440,3440,3440,0
|
|
20230829,183900,130863685,3440,3440,3440,3440,0
|
|
20230829,183800,130863685,3440,3440,3440,3440,0
|
|
20230829,183700,130863685,3440,3440,3440,3440,0
|
|
20230829,183600,130863685,3440,3440,3440,3440,0
|
|
20230829,183500,130863685,3440,3440,3440,3440,0
|
|
20230829,183400,130863685,3440,3440,3440,3440,0
|
|
20230829,183300,130863685,3440,3440,3440,3440,0
|
|
20230829,183200,130863685,3440,3440,3440,3440,0
|
|
20230829,183100,130863685,3440,3440,3440,3440,0
|
|
20230829,183000,130863685,3440,3440,3440,3440,0
|
|
20230829,182900,130863685,3440,3440,3440,3440,1084
|
|
20230829,182800,130863685,3440,3440,3440,3440,0
|
|
20230829,182700,130863685,3440,3440,3440,3440,0
|
|
20230829,182600,130863685,3440,3440,3440,3440,0
|
|
20230829,182500,130863685,3440,3440,3440,3440,0
|
|
20230829,182400,130863685,3440,3440,3440,3440,0
|
|
20230829,182300,130863685,3440,3440,3440,3440,0
|
|
20230829,182200,130863685,3440,3440,3440,3440,0
|
|
20230829,182100,130863685,3440,3440,3440,3440,0
|
|
20230829,182000,130863685,3440,3440,3440,3440,0
|
|
20230829,181900,130863685,3440,3440,3440,3440,0
|
|
20230829,181800,130863685,3440,3440,3440,3440,0
|
|
20230829,181700,130863685,3440,3440,3440,3440,0
|
|
20230829,181600,130863685,3440,3440,3440,3440,0
|
|
20230829,181500,130863685,3440,3440,3440,3440,0
|
|
20230829,181400,130863685,3440,3440,3440,3440,0
|
|
20230829,181300,130863685,3440,3440,3440,3440,0
|
|
20230829,181200,130863685,3440,3440,3440,3440,0
|
|
20230829,181100,130863685,3440,3440,3440,3440,0
|
|
20230829,181000,130863685,3440,3440,3440,3440,0
|
|
20230829,180900,130863685,3440,3440,3440,3440,0
|
|
20230829,180800,130863685,3440,3440,3440,3440,0
|
|
20230829,180700,130863685,3440,3440,3440,3440,0
|
|
20230829,180600,130863685,3440,3440,3440,3440,0
|
|
20230829,180500,130863685,3440,3440,3440,3440,0
|
|
20230829,180400,130863685,3440,3440,3440,3440,0
|
|
20230829,180300,130863685,3440,3440,3440,3440,0
|
|
20230829,180200,130863685,3440,3440,3440,3440,0
|
|
20230829,180100,130863685,3440,3440,3440,3440,0
|
|
20230829,180000,130863685,3440,3440,3440,3440,0
|
|
20230829,175900,130863685,3440,3440,3440,3440,1084
|
|
20230829,175800,130863685,3440,3440,3440,3440,0
|
|
20230829,175700,130863685,3440,3440,3440,3440,0
|
|
20230829,175600,130863685,3440,3440,3440,3440,0
|
|
20230829,175500,130863685,3440,3440,3440,3440,0
|
|
20230829,175400,130863685,3440,3440,3440,3440,0
|
|
20230829,175300,130863685,3440,3440,3440,3440,0
|
|
20230829,175200,130863685,3440,3440,3440,3440,0
|
|
20230829,175100,130863685,3440,3440,3440,3440,0
|
|
20230829,175000,130863685,3440,3440,3440,3440,0
|
|
20230829,174900,130863685,3440,3440,3440,3440,0
|
|
20230829,174800,130863685,3440,3440,3440,3440,0
|
|
20230829,174700,130863685,3440,3440,3440,3440,0
|
|
20230829,174600,130863685,3440,3440,3440,3440,0
|
|
20230829,174500,130863685,3440,3440,3440,3440,0
|
|
20230829,174400,130863685,3440,3440,3440,3440,0
|
|
20230829,174300,130863685,3440,3440,3440,3440,0
|
|
20230829,174200,130863685,3440,3440,3440,3440,0
|
|
20230829,174100,130863685,3440,3440,3440,3440,0
|
|
20230829,174000,130863685,3440,3440,3440,3440,0
|
|
20230829,173900,130863685,3440,3440,3440,3440,0
|
|
20230829,173800,130863685,3440,3440,3440,3440,0
|
|
20230829,173700,130863685,3440,3440,3440,3440,0
|
|
20230829,173600,130863685,3440,3440,3440,3440,0
|
|
20230829,173500,130863685,3440,3440,3440,3440,0
|
|
20230829,173400,130863685,3440,3440,3440,3440,0
|
|
20230829,173300,130863685,3440,3440,3440,3440,0
|
|
20230829,173200,130863685,3440,3440,3440,3440,0
|
|
20230829,173100,130863685,3440,3440,3440,3440,0
|
|
20230829,173000,130863685,3440,3440,3440,3440,0
|
|
20230829,172900,130863685,3440,3440,3440,3440,1084
|
|
20230829,172800,130863685,3440,3440,3440,3440,0
|
|
20230829,172700,130863685,3440,3440,3440,3440,0
|
|
20230829,172600,130863685,3440,3440,3440,3440,0
|
|
20230829,172500,130863685,3440,3440,3440,3440,0
|
|
20230829,172400,130863685,3440,3440,3440,3440,0
|
|
20230829,172300,130863685,3440,3440,3440,3440,0
|
|
20230829,172200,130863685,3440,3440,3440,3440,0
|
|
20230829,172100,130863685,3440,3440,3440,3440,0
|
|
20230829,172000,130863685,3440,3440,3440,3440,0
|
|
20230829,171900,130863685,3440,3440,3440,3440,0
|
|
20230829,171800,130863685,3440,3440,3440,3440,0
|
|
20230829,171700,130863685,3440,3440,3440,3440,0
|
|
20230829,171600,130863685,3440,3440,3440,3440,0
|
|
20230829,171500,130863685,3440,3440,3440,3440,0
|
|
20230829,171400,130863685,3440,3440,3440,3440,0
|
|
20230829,171300,130863685,3440,3440,3440,3440,0
|
|
20230829,171200,130863685,3440,3440,3440,3440,0
|
|
20230829,171100,130863685,3440,3440,3440,3440,0
|
|
20230829,171000,130863685,3440,3440,3440,3440,0
|
|
20230829,170900,130863685,3440,3440,3440,3440,0
|
|
20230829,170800,130863685,3440,3440,3440,3440,0
|
|
20230829,170700,130863685,3440,3440,3440,3440,0
|
|
20230829,170600,130863685,3440,3440,3440,3440,0
|
|
20230829,170500,130863685,3440,3440,3440,3440,0
|
|
20230829,170400,130863685,3440,3440,3440,3440,0
|
|
20230829,170300,130863685,3440,3440,3440,3440,0
|
|
20230829,170200,130863685,3440,3440,3440,3440,0
|
|
20230829,170100,130863685,3440,3440,3440,3440,0
|
|
20230829,170000,130863685,3440,3440,3440,3440,0
|
|
20230829,165900,130863685,3440,3440,3440,3440,1084
|
|
20230829,165800,130863685,3440,3440,3440,3440,0
|
|
20230829,165700,130863685,3440,3440,3440,3440,0
|
|
20230829,165600,130863685,3440,3440,3440,3440,0
|
|
20230829,165500,130863685,3440,3440,3440,3440,0
|
|
20230829,165400,130863685,3440,3440,3440,3440,0
|
|
20230829,165300,130863685,3440,3440,3440,3440,0
|
|
20230829,165200,130863685,3440,3440,3440,3440,0
|
|
20230829,165100,130863685,3440,3440,3440,3440,0
|
|
20230829,165000,130863685,3440,3440,3440,3440,0
|
|
20230829,164900,130863685,3440,3440,3440,3440,0
|
|
20230829,164800,130863685,3440,3440,3440,3440,0
|
|
20230829,164700,130863685,3440,3440,3440,3440,0
|
|
20230829,164600,130863685,3440,3440,3440,3440,0
|
|
20230829,164500,130863685,3440,3440,3440,3440,0
|
|
20230829,164400,130863685,3440,3440,3440,3440,0
|
|
20230829,164300,130863685,3440,3440,3440,3440,0
|
|
20230829,164200,130863685,3440,3440,3440,3440,0
|
|
20230829,164100,130863685,3440,3440,3440,3440,0
|
|
20230829,164000,130863685,3440,3440,3440,3440,0
|
|
20230829,163900,130863685,3440,3440,3440,3440,0
|
|
20230829,163800,130863685,3440,3440,3440,3440,0
|
|
20230829,163700,130863685,3440,3440,3440,3440,0
|
|
20230829,163600,130863685,3440,3440,3440,3440,0
|
|
20230829,163500,130863685,3440,3440,3440,3440,0
|
|
20230829,163400,130863685,3440,3440,3440,3440,0
|
|
20230829,163300,130863685,3440,3440,3440,3440,0
|
|
20230829,163200,130863685,3440,3440,3440,3440,0
|
|
20230829,163100,130863685,3440,3440,3440,3440,0
|
|
20230829,163000,130863685,3440,3440,3440,3440,0
|
|
20230829,162900,130863685,3440,3440,3440,3440,1084
|
|
20230829,162800,130863685,3440,3440,3440,3440,0
|
|
20230829,162700,130863685,3440,3440,3440,3440,0
|
|
20230829,162600,130863685,3440,3440,3440,3440,0
|
|
20230829,162500,130863685,3440,3440,3440,3440,0
|
|
20230829,162400,130863685,3440,3440,3440,3440,0
|
|
20230829,162300,130863685,3440,3440,3440,3440,0
|
|
20230829,162200,130863685,3440,3440,3440,3440,0
|
|
20230829,162100,130863685,3440,3440,3440,3440,0
|
|
20230829,162000,130863685,3440,3440,3440,3440,0
|
|
20230829,161900,130863685,3440,3440,3440,3440,0
|
|
20230829,161800,130863685,3440,3440,3440,3440,0
|
|
20230829,161700,130863685,3440,3440,3440,3440,0
|
|
20230829,161600,130863685,3440,3440,3440,3440,0
|
|
20230829,161500,130863685,3440,3440,3440,3440,0
|
|
20230829,161400,130863685,3440,3440,3440,3440,0
|
|
20230829,161300,130863685,3440,3440,3440,3440,0
|
|
20230829,161200,130863685,3440,3440,3440,3440,0
|
|
20230829,161100,130863685,3440,3440,3440,3440,0
|
|
20230829,161000,130863685,3440,3440,3440,3440,0
|
|
20230829,160900,130863685,3440,3440,3440,3440,0
|
|
20230829,160800,130863685,3440,3440,3440,3440,0
|
|
20230829,160700,130863685,3440,3440,3440,3440,0
|
|
20230829,160600,130863685,3440,3440,3440,3440,0
|
|
20230829,160500,130863685,3440,3440,3440,3440,0
|
|
20230829,160400,130863685,3440,3440,3440,3440,0
|
|
20230829,160300,130863685,3440,3440,3440,3440,0
|
|
20230829,160200,130863685,3440,3440,3440,3440,0
|
|
20230829,160100,130863685,3440,3440,3440,3440,0
|
|
20230829,160000,130863685,3440,3440,3440,3440,0
|
|
20230829,155900,130863685,3440,3440,3440,3440,1084
|
|
20230829,155800,130863685,3440,3440,3440,3440,0
|
|
20230829,155700,130863685,3440,3440,3440,3440,0
|
|
20230829,155600,130863685,3440,3440,3440,3440,0
|
|
20230829,155500,130863685,3440,3440,3440,3440,0
|
|
20230829,155400,130863685,3440,3440,3440,3440,0
|
|
20230829,155300,130863685,3440,3440,3440,3440,0
|
|
20230829,155200,130863685,3440,3440,3440,3440,0
|
|
20230829,155100,130863685,3440,3440,3440,3440,0
|
|
20230829,155000,130863685,3440,3440,3440,3440,0
|
|
20230829,154900,130863685,3440,3440,3440,3440,0
|
|
20230829,154800,130863685,3440,3440,3440,3440,0
|
|
20230829,154700,130863685,3440,3440,3440,3440,0
|
|
20230829,154600,130863685,3440,3440,3440,3440,0
|
|
20230829,154500,130863685,3440,3440,3440,3440,0
|
|
20230829,154400,130863685,3440,3440,3440,3440,0
|
|
20230829,154300,130863685,3440,3440,3440,3440,0
|
|
20230829,154200,130863685,3440,3440,3440,3440,0
|
|
20230829,154100,130863685,3440,3440,3440,3440,0
|
|
20230829,154000,130863685,3440,3440,3440,3440,0
|
|
20230829,153900,130863685,3440,3440,3440,3440,0
|
|
20230829,153800,130863685,3440,3440,3440,3440,0
|
|
20230829,153700,130863685,3440,3440,3440,3440,0
|
|
20230829,153600,130863685,3440,3440,3440,3440,0
|
|
20230829,153500,130863685,3440,3440,3440,3440,0
|
|
20230829,153400,130863685,3440,3440,3440,3440,0
|
|
20230829,153300,130863685,3440,3440,3440,3440,0
|
|
20230829,153200,130863685,3440,3440,3440,3440,0
|
|
20230829,153100,130863685,3440,3440,3440,3440,0
|
|
20230829,153000,130863685,3440,3440,3440,3440,1084
|
|
20230829,152900,127134725,3450,3450,3450,3450,0
|
|
20230829,152800,127134725,3450,3450,3450,3450,0
|
|
20230829,152700,127134725,3450,3450,3450,3450,0
|
|
20230829,152600,127134725,3450,3450,3450,3450,0
|
|
20230829,152500,127134725,3450,3450,3450,3450,0
|
|
20230829,152400,127134725,3450,3450,3450,3450,0
|
|
20230829,152300,127134725,3450,3450,3450,3450,0
|
|
20230829,152200,127134725,3450,3450,3450,3450,0
|
|
20230829,152100,127134725,3450,3450,3450,3450,0
|
|
20230829,152000,127134725,3450,3450,3450,3450,0
|
|
20230829,151900,127134725,3450,3455,3455,3445,15
|
|
20230829,151800,127082970,3440,3440,3440,3440,0
|
|
20230829,151700,127082970,3440,3440,3440,3435,2001
|
|
20230829,151600,120202800,3440,3440,3440,3440,1000
|
|
20230829,151500,116762800,3440,3460,3460,3440,105
|
|
20230829,151400,116401500,3460,3460,3460,3460,0
|
|
20230829,151300,116401500,3460,3460,3460,3460,0
|
|
20230829,151200,116401500,3460,3460,3460,3460,0
|
|
20230829,151100,116401500,3460,3460,3460,3460,0
|
|
20230829,151000,116401500,3460,3445,3460,3445,3
|
|
20230829,150900,116391135,3445,3445,3445,3445,0
|
|
20230829,150800,116391135,3445,3445,3445,3445,500
|
|
20230829,150700,114668635,3465,3465,3465,3465,100
|
|
20230829,150600,114322135,3465,3465,3465,3465,2
|
|
20230829,150500,114315205,3445,3445,3445,3440,401
|
|
20230829,150400,112933895,3450,3460,3460,3450,5000
|
|
20230829,150300,95679215,3465,3465,3465,3465,0
|
|
20230829,150200,95679215,3465,3465,3465,3465,0
|
|
20230829,150100,95679215,3465,3465,3465,3465,0
|
|
20230829,150000,95679215,3465,3465,3465,3465,0
|
|
20230829,145900,95679215,3465,3465,3465,3465,0
|
|
20230829,145800,95679215,3465,3465,3465,3465,0
|
|
20230829,145700,95679215,3465,3465,3465,3465,0
|
|
20230829,145600,95679215,3465,3465,3465,3465,0
|
|
20230829,145500,95679215,3465,3465,3465,3465,0
|
|
20230829,145400,95679215,3465,3465,3465,3465,0
|
|
20230829,145300,95679215,3465,3465,3465,3465,0
|
|
20230829,145200,95679215,3465,3465,3465,3465,0
|
|
20230829,145100,95679215,3465,3465,3465,3465,77
|
|
20230829,145000,95412410,3465,3465,3465,3465,144
|
|
20230829,144900,94913450,3460,3460,3460,3460,10
|
|
20230829,144800,94878850,3460,3460,3460,3460,47
|
|
20230829,144700,94716230,3460,3460,3460,3460,25
|
|
20230829,144600,94629730,3465,3465,3465,3465,0
|
|
20230829,144500,94629730,3465,3465,3465,3465,0
|
|
20230829,144400,94629730,3465,3465,3465,3465,0
|
|
20230829,144300,94629730,3465,3465,3465,3465,103
|
|
20230829,144200,94272835,3465,3465,3465,3465,0
|
|
20230829,144100,94272835,3465,3465,3465,3465,0
|
|
20230829,144000,94272835,3465,3465,3465,3465,0
|
|
20230829,143900,94272835,3465,3465,3465,3465,0
|
|
20230829,143800,94272835,3465,3465,3465,3465,0
|
|
20230829,143700,94272835,3465,3465,3465,3465,0
|
|
20230829,143600,94272835,3465,3465,3465,3465,0
|
|
20230829,143500,94272835,3465,3465,3465,3465,0
|
|
20230829,143400,94272835,3465,3465,3465,3465,0
|
|
20230829,143300,94272835,3465,3465,3465,3465,0
|
|
20230829,143200,94272835,3465,3465,3465,3465,0
|
|
20230829,143100,94272835,3465,3465,3465,3465,0
|
|
20230829,143000,94272835,3465,3465,3465,3465,0
|
|
20230829,142900,94272835,3465,3465,3465,3465,61
|
|
20230829,142800,94061470,3465,3465,3465,3465,1
|
|
20230829,142700,94058005,3465,3465,3465,3465,0
|
|
20230829,142600,94058005,3465,3465,3465,3465,0
|
|
20230829,142500,94058005,3465,3465,3465,3465,91
|
|
20230829,142400,93742690,3465,3465,3465,3465,0
|
|
20230829,142300,93742690,3465,3465,3465,3465,68
|
|
20230829,142200,93507070,3460,3460,3460,3460,0
|
|
20230829,142100,93507070,3460,3460,3460,3460,400
|
|
20230829,142000,92123070,3460,3460,3460,3460,0
|
|
20230829,141900,92123070,3460,3460,3460,3460,0
|
|
20230829,141800,92123070,3460,3460,3460,3460,0
|
|
20230829,141700,92123070,3460,3460,3460,3460,0
|
|
20230829,141600,92123070,3460,3460,3460,3460,0
|
|
20230829,141500,92123070,3460,3460,3460,3460,0
|
|
20230829,141400,92123070,3460,3460,3460,3460,0
|
|
20230829,141300,92123070,3460,3460,3460,3460,0
|
|
20230829,141200,92123070,3460,3460,3460,3460,0
|
|
20230829,141100,92123070,3460,3460,3460,3460,0
|
|
20230829,141000,92123070,3460,3460,3460,3460,116
|
|
20230829,140900,91721710,3460,3460,3460,3460,84
|
|
20230829,140800,91431070,3460,3460,3460,3460,0
|
|
20230829,140700,91431070,3460,3460,3460,3460,0
|
|
20230829,140600,91431070,3460,3460,3460,3460,0
|
|
20230829,140500,91431070,3460,3460,3460,3460,0
|
|
20230829,140400,91431070,3460,3460,3460,3460,0
|
|
20230829,140300,91431070,3460,3460,3460,3460,0
|
|
20230829,140200,91431070,3460,3460,3460,3460,0
|
|
20230829,140100,91431070,3460,3460,3460,3460,200
|
|
20230829,140000,90739070,3460,3460,3460,3460,0
|
|
20230829,135900,90739070,3460,3460,3460,3460,0
|
|
20230829,135800,90739070,3460,3460,3460,3460,0
|
|
20230829,135700,90739070,3460,3460,3460,3460,0
|
|
20230829,135600,90739070,3460,3460,3460,3460,0
|
|
20230829,135500,90739070,3460,3460,3460,3460,0
|
|
20230829,135400,90739070,3460,3460,3460,3460,0
|
|
20230829,135300,90739070,3460,3460,3460,3460,0
|
|
20230829,135200,90739070,3460,3460,3460,3460,320
|
|
20230829,135100,89631870,3460,3460,3460,3460,0
|
|
20230829,135000,89631870,3460,3460,3465,3460,309
|
|
20230829,134900,88562335,3465,3465,3465,3465,0
|
|
20230829,134800,88562335,3465,3465,3465,3465,0
|
|
20230829,134700,88562335,3465,3465,3465,3465,0
|
|
20230829,134600,88562335,3465,3465,3465,3465,0
|
|
20230829,134500,88562335,3465,3465,3465,3465,0
|
|
20230829,134400,88562335,3465,3465,3465,3465,1
|
|
20230829,134300,88558870,3460,3460,3460,3460,0
|
|
20230829,134200,88558870,3460,3465,3465,3455,381
|
|
20230829,134100,87242360,3465,3465,3465,3465,0
|
|
20230829,134000,87242360,3465,3465,3465,3465,1
|
|
20230829,133900,87238895,3460,3460,3460,3460,100
|
|
20230829,133800,86892895,3460,3460,3460,3460,0
|
|
20230829,133700,86892895,3460,3460,3460,3460,0
|
|
20230829,133600,86892895,3460,3460,3460,3460,0
|
|
20230829,133500,86892895,3460,3460,3460,3460,0
|
|
20230829,133400,86892895,3460,3460,3460,3460,0
|
|
20230829,133300,86892895,3460,3460,3460,3460,349
|
|
20230829,133200,85685355,3470,3470,3470,3470,1
|
|
20230829,133100,85681885,3470,3470,3470,3470,0
|
|
20230829,133000,85681885,3470,3470,3470,3470,0
|
|
20230829,132900,85681885,3470,3470,3470,3470,0
|
|
20230829,132800,85681885,3470,3470,3470,3470,0
|
|
20230829,132700,85681885,3470,3470,3470,3470,0
|
|
20230829,132600,85681885,3470,3470,3470,3470,10
|
|
20230829,132500,85647185,3470,3470,3470,3470,0
|
|
20230829,132400,85647185,3470,3470,3470,3470,0
|
|
20230829,132300,85647185,3470,3470,3470,3470,1
|
|
20230829,132200,85643715,3465,3465,3465,3465,0
|
|
20230829,132100,85643715,3465,3465,3465,3465,0
|
|
20230829,132000,85643715,3465,3465,3465,3465,442
|
|
20230829,131900,84112185,3460,3460,3460,3460,0
|
|
20230829,131800,84112185,3460,3460,3460,3460,0
|
|
20230829,131700,84112185,3460,3460,3460,3460,0
|
|
20230829,131600,84112185,3460,3460,3460,3460,0
|
|
20230829,131500,84112185,3460,3460,3460,3460,0
|
|
20230829,131400,84112185,3460,3460,3460,3460,207
|
|
20230829,131300,83395965,3465,3465,3465,3465,0
|
|
20230829,131200,83395965,3465,3465,3465,3465,58
|
|
20230829,131100,83194995,3465,3465,3465,3465,55
|
|
20230829,131000,83004420,3470,3470,3470,3470,1
|
|
20230829,130900,83000950,3470,3470,3470,3470,0
|
|
20230829,130800,83000950,3470,3470,3470,3470,7
|
|
20230829,130700,82976660,3470,3470,3470,3470,0
|
|
20230829,130600,82976660,3470,3470,3470,3470,0
|
|
20230829,130500,82976660,3470,3470,3470,3470,68
|
|
20230829,130400,82740700,3470,3470,3470,3470,0
|
|
20230829,130300,82740700,3470,3470,3470,3470,0
|
|
20230829,130200,82740700,3470,3470,3470,3470,0
|
|
20230829,130100,82740700,3470,3470,3470,3470,101
|
|
20230829,130000,82390230,3465,3465,3465,3465,0
|
|
20230829,125900,82390230,3465,3465,3465,3465,0
|
|
20230829,125800,82390230,3465,3465,3465,3465,0
|
|
20230829,125700,82390230,3465,3465,3465,3465,0
|
|
20230829,125600,82390230,3465,3465,3465,3465,0
|
|
20230829,125500,82390230,3465,3465,3465,3465,0
|
|
20230829,125400,82390230,3465,3465,3465,3465,0
|
|
20230829,125300,82390230,3465,3460,3465,3460,41
|
|
20230829,125200,82248355,3460,3460,3460,3460,112
|
|
20230829,125100,81860835,3465,3465,3465,3465,0
|
|
20230829,125000,81860835,3465,3465,3465,3465,0
|
|
20230829,124900,81860835,3465,3465,3465,3465,1
|
|
20230829,124800,81857370,3465,3465,3465,3465,1
|
|
20230829,124700,81853905,3460,3460,3460,3460,0
|
|
20230829,124600,81853905,3460,3460,3460,3460,0
|
|
20230829,124500,81853905,3460,3460,3460,3460,0
|
|
20230829,124400,81853905,3460,3460,3460,3460,266
|
|
20230829,124300,80933545,3460,3460,3460,3460,0
|
|
20230829,124200,80933545,3460,3455,3465,3455,376
|
|
20230829,124100,79632345,3460,3460,3460,3460,0
|
|
20230829,124000,79632345,3460,3460,3460,3460,0
|
|
20230829,123900,79632345,3460,3460,3460,3460,250
|
|
20230829,123800,78767345,3455,3455,3455,3455,583
|
|
20230829,123700,76753080,3460,3460,3460,3460,117
|
|
20230829,123600,76348260,3470,3470,3470,3470,0
|
|
20230829,123500,76348260,3470,3470,3470,3470,0
|
|
20230829,123400,76348260,3470,3470,3470,3470,2
|
|
20230829,123300,76341320,3465,3465,3465,3465,0
|
|
20230829,123200,76341320,3465,3465,3465,3465,30
|
|
20230829,123100,76237370,3470,3470,3470,3470,0
|
|
20230829,123000,76237370,3470,3470,3470,3470,0
|
|
20230829,122900,76237370,3470,3470,3470,3470,1
|
|
20230829,122800,76233900,3460,3460,3460,3460,0
|
|
20230829,122700,76233900,3460,3460,3460,3460,1
|
|
20230829,122600,76230440,3470,3470,3470,3470,0
|
|
20230829,122500,76230440,3470,3470,3470,3470,0
|
|
20230829,122400,76230440,3470,3470,3470,3470,1
|
|
20230829,122300,76226970,3460,3460,3460,3460,0
|
|
20230829,122200,76226970,3460,3460,3460,3460,0
|
|
20230829,122100,76226970,3460,3460,3460,3460,0
|
|
20230829,122000,76226970,3460,3460,3460,3460,0
|
|
20230829,121900,76226970,3460,3460,3460,3460,0
|
|
20230829,121800,76226970,3460,3460,3460,3460,0
|
|
20230829,121700,76226970,3460,3460,3460,3460,0
|
|
20230829,121600,76226970,3460,3460,3460,3460,0
|
|
20230829,121500,76226970,3460,3460,3460,3460,0
|
|
20230829,121400,76226970,3460,3460,3460,3460,11
|
|
20230829,121300,76188910,3460,3460,3460,3460,99
|
|
20230829,121200,75846370,3460,3465,3465,3460,460
|
|
20230829,121100,74253470,3470,3470,3470,3470,0
|
|
20230829,121000,74253470,3470,3470,3470,3470,0
|
|
20230829,120900,74253470,3470,3470,3470,3470,0
|
|
20230829,120800,74253470,3470,3470,3470,3470,0
|
|
20230829,120700,74253470,3470,3470,3470,3470,0
|
|
20230829,120600,74253470,3470,3470,3470,3470,0
|
|
20230829,120500,74253470,3470,3470,3470,3470,0
|
|
20230829,120400,74253470,3470,3470,3470,3470,20
|
|
20230829,120300,74184070,3470,3470,3470,3470,0
|
|
20230829,120200,74184070,3470,3470,3470,3470,101
|
|
20230829,120100,73833600,3470,3470,3470,3470,0
|
|
20230829,120000,73833600,3470,3470,3470,3470,0
|
|
20230829,115900,73833600,3470,3470,3470,3470,0
|
|
20230829,115800,73833600,3470,3470,3470,3470,0
|
|
20230829,115700,73833600,3470,3470,3470,3470,0
|
|
20230829,115600,73833600,3470,3470,3470,3470,94
|
|
20230829,115500,73507420,3470,3470,3470,3470,200
|
|
20230829,115400,72813420,3470,3470,3470,3470,3
|
|
20230829,115300,72803010,3470,3470,3470,3470,0
|
|
20230829,115200,72803010,3470,3470,3470,3470,0
|
|
20230829,115100,72803010,3470,3470,3470,3470,0
|
|
20230829,115000,72803010,3470,3470,3470,3470,0
|
|
20230829,114900,72803010,3470,3470,3470,3470,0
|
|
20230829,114800,72803010,3470,3470,3470,3470,0
|
|
20230829,114700,72803010,3470,3470,3470,3470,0
|
|
20230829,114600,72803010,3470,3470,3470,3470,0
|
|
20230829,114500,72803010,3470,3470,3470,3470,0
|
|
20230829,114400,72803010,3470,3470,3470,3470,0
|
|
20230829,114300,72803010,3470,3470,3470,3470,0
|
|
20230829,114200,72803010,3470,3470,3470,3470,0
|
|
20230829,114100,72803010,3470,3470,3470,3470,0
|
|
20230829,114000,72803010,3470,3470,3470,3470,0
|
|
20230829,113900,72803010,3470,3470,3470,3470,0
|
|
20230829,113800,72803010,3470,3470,3470,3470,0
|
|
20230829,113700,72803010,3470,3470,3470,3470,0
|
|
20230829,113600,72803010,3470,3470,3470,3470,0
|
|
20230829,113500,72803010,3470,3470,3470,3470,400
|
|
20230829,113400,71415010,3480,3480,3480,3480,0
|
|
20230829,113300,71415010,3480,3480,3480,3480,0
|
|
20230829,113200,71415010,3480,3470,3480,3470,111
|
|
20230829,113100,71029830,3470,3470,3470,3470,0
|
|
20230829,113000,71029830,3470,3470,3470,3470,0
|
|
20230829,112900,71029830,3470,3470,3470,3470,28
|
|
20230829,112800,70932670,3480,3470,3480,3470,30
|
|
20230829,112700,70828280,3475,3475,3475,3475,300
|
|
20230829,112600,69785780,3475,3475,3475,3475,0
|
|
20230829,112500,69785780,3475,3475,3475,3475,57
|
|
20230829,112400,69587705,3475,3475,3475,3475,0
|
|
20230829,112300,69587705,3475,3475,3475,3475,11
|
|
20230829,112200,69549480,3480,3480,3480,3480,0
|
|
20230829,112100,69549480,3480,3480,3480,3480,0
|
|
20230829,112000,69549480,3480,3480,3480,3480,0
|
|
20230829,111900,69549480,3480,3480,3480,3480,0
|
|
20230829,111800,69549480,3480,3480,3480,3480,2
|
|
20230829,111700,69542520,3460,3460,3460,3460,0
|
|
20230829,111600,69542520,3460,3460,3460,3460,0
|
|
20230829,111500,69542520,3460,3460,3460,3460,0
|
|
20230829,111400,69542520,3460,3460,3460,3460,0
|
|
20230829,111300,69542520,3460,3460,3460,3460,0
|
|
20230829,111200,69542520,3460,3460,3460,3460,0
|
|
20230829,111100,69542520,3460,3460,3460,3460,0
|
|
20230829,111000,69542520,3460,3480,3480,3460,1786
|
|
20230829,110900,63341770,3485,3485,3485,3480,123
|
|
20230829,110800,62913290,3485,3485,3485,3485,0
|
|
20230829,110700,62913290,3485,3485,3485,3485,2
|
|
20230829,110600,62906320,3480,3480,3480,3480,0
|
|
20230829,110500,62906320,3480,3480,3480,3480,0
|
|
20230829,110400,62906320,3480,3480,3480,3480,300
|
|
20230829,110300,61862320,3480,3480,3480,3480,0
|
|
20230829,110200,61862320,3480,3480,3480,3480,185
|
|
20230829,110100,61218520,3480,3480,3480,3480,10
|
|
20230829,110000,61183720,3480,3480,3480,3480,116
|
|
20230829,105900,60780040,3475,3475,3475,3475,0
|
|
20230829,105800,60780040,3475,3475,3475,3475,0
|
|
20230829,105700,60780040,3475,3475,3475,3475,0
|
|
20230829,105600,60780040,3475,3475,3475,3475,0
|
|
20230829,105500,60780040,3475,3475,3475,3475,125
|
|
20230829,105400,60345665,3480,3475,3480,3475,415
|
|
20230829,105300,58901540,3470,3470,3470,3470,0
|
|
20230829,105200,58901540,3470,3470,3470,3470,0
|
|
20230829,105100,58901540,3470,3470,3470,3470,0
|
|
20230829,105000,58901540,3470,3470,3475,3470,191
|
|
20230829,104900,58238440,3465,3465,3465,3465,0
|
|
20230829,104800,58238440,3465,3465,3465,3465,0
|
|
20230829,104700,58238440,3465,3465,3465,3465,288
|
|
20230829,104600,57240520,3465,3465,3465,3465,114
|
|
20230829,104500,56845510,3465,3465,3465,3465,0
|
|
20230829,104400,56845510,3465,3465,3465,3465,0
|
|
20230829,104300,56845510,3465,3465,3465,3465,0
|
|
20230829,104200,56845510,3465,3470,3470,3465,171
|
|
20230829,104100,56252800,3465,3470,3470,3465,1150
|
|
20230829,104000,52267530,3480,3475,3480,3470,72
|
|
20230829,103900,52017330,3480,3480,3480,3480,0
|
|
20230829,103800,52017330,3480,3480,3480,3480,1
|
|
20230829,103700,52013850,3480,3480,3480,3480,3
|
|
20230829,103600,52003410,3485,3485,3485,3485,0
|
|
20230829,103500,52003410,3485,3485,3485,3485,9
|
|
20230829,103400,51972045,3485,3485,3485,3485,0
|
|
20230829,103300,51972045,3485,3485,3485,3485,0
|
|
20230829,103200,51972045,3485,3485,3485,3485,1
|
|
20230829,103100,51968560,3485,3485,3485,3485,0
|
|
20230829,103000,51968560,3485,3485,3485,3485,2
|
|
20230829,102900,51961590,3480,3480,3480,3480,598
|
|
20230829,102800,49880550,3480,3480,3480,3480,0
|
|
20230829,102700,49880550,3480,3480,3480,3480,11
|
|
20230829,102600,49842270,3480,3480,3480,3480,0
|
|
20230829,102500,49842270,3480,3480,3480,3480,0
|
|
20230829,102400,49842270,3480,3480,3480,3480,2
|
|
20230829,102300,49835310,3480,3480,3480,3480,0
|
|
20230829,102200,49835310,3480,3480,3480,3480,1
|
|
20230829,102100,49831830,3480,3480,3480,3480,1
|
|
20230829,102000,49828350,3475,3480,3480,3475,174
|
|
20230829,101900,49223430,3480,3480,3480,3480,51
|
|
20230829,101800,49045950,3480,3465,3480,3465,3827
|
|
20230829,101700,35765830,3465,3465,3465,3465,0
|
|
20230829,101600,35765830,3465,3465,3465,3465,0
|
|
20230829,101500,35765830,3465,3465,3465,3465,0
|
|
20230829,101400,35765830,3465,3465,3465,3465,0
|
|
20230829,101300,35765830,3465,3465,3465,3465,61
|
|
20230829,101200,35554465,3475,3465,3475,3465,86
|
|
20230829,101100,35256465,3465,3465,3465,3465,15
|
|
20230829,101000,35204490,3475,3475,3475,3475,0
|
|
20230829,100900,35204490,3475,3475,3475,3475,0
|
|
20230829,100800,35204490,3475,3475,3475,3470,302
|
|
20230829,100700,34156540,3460,3480,3480,3460,93
|
|
20230829,100600,33834725,3460,3460,3460,3460,0
|
|
20230829,100500,33834725,3460,3460,3460,3460,0
|
|
20230829,100400,33834725,3460,3480,3480,3460,670
|
|
20230829,100300,31510525,3480,3465,3480,3460,809
|
|
20230829,100200,28708810,3465,3465,3465,3465,62
|
|
20230829,100100,28493980,3480,3480,3480,3480,1
|
|
20230829,100000,28490500,3475,3475,3475,3475,3
|
|
20230829,095900,28480075,3475,3475,3475,3475,98
|
|
20230829,095800,28139525,3470,3470,3470,3470,0
|
|
20230829,095700,28139525,3470,3470,3470,3470,7
|
|
20230829,095600,28115235,3475,3475,3475,3475,1
|
|
20230829,095500,28111760,3475,3475,3475,3475,0
|
|
20230829,095400,28111760,3475,3475,3475,3475,1
|
|
20230829,095300,28108285,3470,3470,3470,3470,173
|
|
20230829,095200,27507975,3470,3470,3470,3470,125
|
|
20230829,095100,27074225,3470,3470,3470,3470,0
|
|
20230829,095000,27074225,3470,3470,3480,3470,306
|
|
20230829,094900,26012395,3470,3470,3470,3470,0
|
|
20230829,094800,26012395,3470,3470,3470,3470,1
|
|
20230829,094700,26008925,3480,3480,3480,3480,10
|
|
20230829,094600,25974125,3480,3480,3480,3480,1
|
|
20230829,094500,25970645,3480,3480,3480,3480,10
|
|
20230829,094400,25935845,3480,3480,3480,3480,0
|
|
20230829,094300,25935845,3480,3480,3480,3480,308
|
|
20230829,094200,24864005,3480,3475,3480,3475,392
|
|
20230829,094100,23501035,3470,3470,3470,3470,0
|
|
20230829,094000,23501035,3470,3470,3470,3470,152
|
|
20230829,093900,22973595,3465,3465,3465,3465,0
|
|
20230829,093800,22973595,3465,3465,3465,3465,201
|
|
20230829,093700,22277130,3465,3465,3465,3465,10
|
|
20230829,093600,22242480,3470,3470,3470,3470,1
|
|
20230829,093500,22239010,3460,3460,3460,3460,0
|
|
20230829,093400,22239010,3460,3460,3460,3460,82
|
|
20230829,093300,21955290,3460,3460,3460,3460,1
|
|
20230829,093200,21951830,3460,3460,3460,3460,0
|
|
20230829,093100,21951830,3460,3460,3460,3460,41
|
|
20230829,093000,21809970,3460,3460,3460,3460,19
|
|
20230829,092900,21744230,3460,3460,3460,3460,38
|
|
20230829,092800,21612750,3460,3460,3460,3460,61
|
|
20230829,092700,21401690,3460,3460,3460,3460,48
|
|
20230829,092600,21235610,3460,3460,3460,3460,38
|
|
20230829,092500,21104130,3460,3460,3460,3460,38
|
|
20230829,092400,20972650,3460,3460,3460,3460,38
|
|
20230829,092300,20841170,3460,3470,3470,3460,40
|
|
20230829,092200,20702750,3470,3460,3470,3460,53
|
|
20230829,092100,20519220,3460,3465,3465,3460,351
|
|
20230829,092000,19303195,3465,3465,3465,3465,38
|
|
20230829,091900,19171525,3465,3465,3465,3465,38
|
|
20230829,091800,19039855,3465,3465,3465,3465,38
|
|
20230829,091700,18908185,3465,3465,3475,3465,184
|
|
20230829,091600,18269185,3475,3475,3475,3475,1013
|
|
20230829,091500,14749010,3475,3475,3475,3465,272
|
|
20230829,091400,13804000,3465,3465,3480,3465,169
|
|
20230829,091300,13216610,3480,3460,3480,3460,126
|
|
20230829,091200,12778840,3460,3490,3490,3455,638
|
|
20230829,091100,10568670,3485,3460,3485,3445,579
|
|
20230829,091000,8558605,3445,3445,3445,3445,38
|
|
20230829,090900,8427695,3445,3445,3445,3445,38
|
|
20230829,090800,8296785,3445,3445,3445,3445,53
|
|
20230829,090700,8114200,3445,3445,3445,3445,38
|
|
20230829,090600,7983290,3445,3445,3460,3445,68
|
|
20230829,090500,7748580,3445,3445,3445,3445,38
|
|
20230829,090400,7617670,3445,3440,3445,3440,39
|
|
20230829,090300,7483415,3440,3440,3440,3440,20
|
|
20230829,090200,7414615,3440,3460,3460,3440,511
|
|
20230829,090100,5646955,3460,3460,3475,3460,768
|
|
20230829,090000,2985105,3445,3425,3460,3425,869
|