622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191900,727127385,3160,3160,3160,3160,5704
|
|
20230829,191800,727127385,3160,3160,3160,3160,0
|
|
20230829,191700,727127385,3160,3160,3160,3160,0
|
|
20230829,191600,727127385,3160,3160,3160,3160,0
|
|
20230829,191500,727127385,3160,3160,3160,3160,0
|
|
20230829,191400,727127385,3160,3160,3160,3160,0
|
|
20230829,191300,727127385,3160,3160,3160,3160,0
|
|
20230829,191200,727127385,3160,3160,3160,3160,0
|
|
20230829,191100,727127385,3160,3160,3160,3160,0
|
|
20230829,191000,727127385,3160,3160,3160,3160,0
|
|
20230829,190900,727127385,3160,3160,3160,3160,0
|
|
20230829,190800,727127385,3160,3160,3160,3160,0
|
|
20230829,190700,727127385,3160,3160,3160,3160,0
|
|
20230829,190600,727127385,3160,3160,3160,3160,0
|
|
20230829,190500,727127385,3160,3160,3160,3160,0
|
|
20230829,190400,727127385,3160,3160,3160,3160,0
|
|
20230829,190300,727127385,3160,3160,3160,3160,0
|
|
20230829,190200,727127385,3160,3160,3160,3160,0
|
|
20230829,190100,727127385,3160,3160,3160,3160,0
|
|
20230829,190000,727127385,3160,3160,3160,3160,0
|
|
20230829,185900,727127385,3160,3160,3160,3160,0
|
|
20230829,185800,727127385,3160,3160,3160,3160,0
|
|
20230829,185700,727127385,3160,3160,3160,3160,0
|
|
20230829,185600,727127385,3160,3160,3160,3160,0
|
|
20230829,185500,727127385,3160,3160,3160,3160,0
|
|
20230829,185400,727127385,3160,3160,3160,3160,0
|
|
20230829,185300,727127385,3160,3160,3160,3160,0
|
|
20230829,185200,727127385,3160,3160,3160,3160,0
|
|
20230829,185100,727127385,3160,3160,3160,3160,0
|
|
20230829,185000,727127385,3160,3160,3160,3160,0
|
|
20230829,184900,727127385,3160,3160,3160,3160,5704
|
|
20230829,184800,727127385,3160,3160,3160,3160,0
|
|
20230829,184700,727127385,3160,3160,3160,3160,0
|
|
20230829,184600,727127385,3160,3160,3160,3160,0
|
|
20230829,184500,727127385,3160,3160,3160,3160,0
|
|
20230829,184400,727127385,3160,3160,3160,3160,0
|
|
20230829,184300,727127385,3160,3160,3160,3160,0
|
|
20230829,184200,727127385,3160,3160,3160,3160,0
|
|
20230829,184100,727127385,3160,3160,3160,3160,0
|
|
20230829,184000,727127385,3160,3160,3160,3160,0
|
|
20230829,183900,727127385,3160,3160,3160,3160,0
|
|
20230829,183800,727127385,3160,3160,3160,3160,0
|
|
20230829,183700,727127385,3160,3160,3160,3160,0
|
|
20230829,183600,727127385,3160,3160,3160,3160,0
|
|
20230829,183500,727127385,3160,3160,3160,3160,0
|
|
20230829,183400,727127385,3160,3160,3160,3160,0
|
|
20230829,183300,727127385,3160,3160,3160,3160,0
|
|
20230829,183200,727127385,3160,3160,3160,3160,0
|
|
20230829,183100,727127385,3160,3160,3160,3160,0
|
|
20230829,183000,727127385,3160,3160,3160,3160,0
|
|
20230829,182900,727127385,3160,3160,3160,3160,0
|
|
20230829,182800,727127385,3160,3160,3160,3160,0
|
|
20230829,182700,727127385,3160,3160,3160,3160,0
|
|
20230829,182600,727127385,3160,3160,3160,3160,0
|
|
20230829,182500,727127385,3160,3160,3160,3160,0
|
|
20230829,182400,727127385,3160,3160,3160,3160,0
|
|
20230829,182300,727127385,3160,3160,3160,3160,0
|
|
20230829,182200,727127385,3160,3160,3160,3160,0
|
|
20230829,182100,727127385,3160,3160,3160,3160,0
|
|
20230829,182000,727127385,3160,3160,3160,3160,0
|
|
20230829,181900,727127385,3160,3160,3160,3160,5704
|
|
20230829,181800,727127385,3160,3160,3160,3160,0
|
|
20230829,181700,727127385,3160,3160,3160,3160,0
|
|
20230829,181600,727127385,3160,3160,3160,3160,0
|
|
20230829,181500,727127385,3160,3160,3160,3160,0
|
|
20230829,181400,727127385,3160,3160,3160,3160,0
|
|
20230829,181300,727127385,3160,3160,3160,3160,0
|
|
20230829,181200,727127385,3160,3160,3160,3160,0
|
|
20230829,181100,727127385,3160,3160,3160,3160,0
|
|
20230829,181000,727127385,3160,3160,3160,3160,0
|
|
20230829,180900,727127385,3160,3160,3160,3160,0
|
|
20230829,180800,727127385,3160,3160,3160,3160,0
|
|
20230829,180700,727127385,3160,3160,3160,3160,0
|
|
20230829,180600,727127385,3160,3160,3160,3160,0
|
|
20230829,180500,727127385,3160,3160,3160,3160,0
|
|
20230829,180400,727127385,3160,3160,3160,3160,0
|
|
20230829,180300,727127385,3160,3160,3160,3160,0
|
|
20230829,180200,727127385,3160,3160,3160,3160,0
|
|
20230829,180100,727127385,3160,3160,3160,3160,0
|
|
20230829,180000,727127385,3160,3160,3160,3160,0
|
|
20230829,175900,727127385,3160,3160,3160,3160,0
|
|
20230829,175800,727127385,3160,3160,3160,3160,0
|
|
20230829,175700,727127385,3160,3160,3160,3160,0
|
|
20230829,175600,727127385,3160,3160,3160,3160,0
|
|
20230829,175500,727127385,3160,3160,3160,3160,0
|
|
20230829,175400,727127385,3160,3160,3160,3160,0
|
|
20230829,175300,727127385,3160,3160,3160,3160,0
|
|
20230829,175200,727127385,3160,3160,3160,3160,0
|
|
20230829,175100,727127385,3160,3160,3160,3160,0
|
|
20230829,175000,727127385,3160,3160,3160,3160,0
|
|
20230829,174900,727127385,3160,3160,3160,3160,5704
|
|
20230829,174800,727127385,3160,3160,3160,3160,0
|
|
20230829,174700,727127385,3160,3160,3160,3160,0
|
|
20230829,174600,727127385,3160,3160,3160,3160,0
|
|
20230829,174500,727127385,3160,3160,3160,3160,0
|
|
20230829,174400,727127385,3160,3160,3160,3160,0
|
|
20230829,174300,727127385,3160,3160,3160,3160,0
|
|
20230829,174200,727127385,3160,3160,3160,3160,0
|
|
20230829,174100,727127385,3160,3160,3160,3160,0
|
|
20230829,174000,727127385,3160,3160,3160,3160,0
|
|
20230829,173900,727127385,3160,3160,3160,3160,0
|
|
20230829,173800,727127385,3160,3160,3160,3160,0
|
|
20230829,173700,727127385,3160,3160,3160,3160,0
|
|
20230829,173600,727127385,3160,3160,3160,3160,0
|
|
20230829,173500,727127385,3160,3160,3160,3160,0
|
|
20230829,173400,727127385,3160,3160,3160,3160,0
|
|
20230829,173300,727127385,3160,3160,3160,3160,0
|
|
20230829,173200,727127385,3160,3160,3160,3160,0
|
|
20230829,173100,727127385,3160,3160,3160,3160,0
|
|
20230829,173000,727127385,3160,3160,3160,3160,0
|
|
20230829,172900,727127385,3160,3160,3160,3160,0
|
|
20230829,172800,727127385,3160,3160,3160,3160,0
|
|
20230829,172700,727127385,3160,3160,3160,3160,0
|
|
20230829,172600,727127385,3160,3160,3160,3160,0
|
|
20230829,172500,727127385,3160,3160,3160,3160,0
|
|
20230829,172400,727127385,3160,3160,3160,3160,0
|
|
20230829,172300,727127385,3160,3160,3160,3160,0
|
|
20230829,172200,727127385,3160,3160,3160,3160,0
|
|
20230829,172100,727127385,3160,3160,3160,3160,0
|
|
20230829,172000,727127385,3160,3160,3160,3160,0
|
|
20230829,171900,727127385,3160,3160,3160,3160,5704
|
|
20230829,171800,727127385,3160,3160,3160,3160,0
|
|
20230829,171700,727127385,3160,3160,3160,3160,0
|
|
20230829,171600,727127385,3160,3160,3160,3160,0
|
|
20230829,171500,727127385,3160,3160,3160,3160,0
|
|
20230829,171400,727127385,3160,3160,3160,3160,0
|
|
20230829,171300,727127385,3160,3160,3160,3160,0
|
|
20230829,171200,727127385,3160,3160,3160,3160,0
|
|
20230829,171100,727127385,3160,3160,3160,3160,0
|
|
20230829,171000,727127385,3160,3160,3160,3160,0
|
|
20230829,170900,727127385,3160,3160,3160,3160,0
|
|
20230829,170800,727127385,3160,3160,3160,3160,0
|
|
20230829,170700,727127385,3160,3160,3160,3160,0
|
|
20230829,170600,727127385,3160,3160,3160,3160,0
|
|
20230829,170500,727127385,3160,3160,3160,3160,0
|
|
20230829,170400,727127385,3160,3160,3160,3160,0
|
|
20230829,170300,727127385,3160,3160,3160,3160,0
|
|
20230829,170200,727127385,3160,3160,3160,3160,0
|
|
20230829,170100,727127385,3160,3160,3160,3160,0
|
|
20230829,170000,727127385,3160,3160,3160,3160,0
|
|
20230829,165900,727127385,3160,3160,3160,3160,0
|
|
20230829,165800,727127385,3160,3160,3160,3160,0
|
|
20230829,165700,727127385,3160,3160,3160,3160,0
|
|
20230829,165600,727127385,3160,3160,3160,3160,0
|
|
20230829,165500,727127385,3160,3160,3160,3160,0
|
|
20230829,165400,727127385,3160,3160,3160,3160,0
|
|
20230829,165300,727127385,3160,3160,3160,3160,0
|
|
20230829,165200,727127385,3160,3160,3160,3160,0
|
|
20230829,165100,727127385,3160,3160,3160,3160,0
|
|
20230829,165000,727127385,3160,3160,3160,3160,0
|
|
20230829,164900,727127385,3160,3160,3160,3160,5704
|
|
20230829,164800,727127385,3160,3160,3160,3160,0
|
|
20230829,164700,727127385,3160,3160,3160,3160,0
|
|
20230829,164600,727127385,3160,3160,3160,3160,0
|
|
20230829,164500,727127385,3160,3160,3160,3160,0
|
|
20230829,164400,727127385,3160,3160,3160,3160,0
|
|
20230829,164300,727127385,3160,3160,3160,3160,0
|
|
20230829,164200,727127385,3160,3160,3160,3160,0
|
|
20230829,164100,727127385,3160,3160,3160,3160,0
|
|
20230829,164000,727127385,3160,3160,3160,3160,0
|
|
20230829,163900,727127385,3160,3160,3160,3160,0
|
|
20230829,163800,727127385,3160,3160,3160,3160,0
|
|
20230829,163700,727127385,3160,3160,3160,3160,0
|
|
20230829,163600,727127385,3160,3160,3160,3160,0
|
|
20230829,163500,727127385,3160,3160,3160,3160,0
|
|
20230829,163400,727127385,3160,3160,3160,3160,0
|
|
20230829,163300,727127385,3160,3160,3160,3160,0
|
|
20230829,163200,727127385,3160,3160,3160,3160,0
|
|
20230829,163100,727127385,3160,3160,3160,3160,0
|
|
20230829,163000,727127385,3160,3160,3160,3160,0
|
|
20230829,162900,727127385,3160,3160,3160,3160,0
|
|
20230829,162800,727127385,3160,3160,3160,3160,0
|
|
20230829,162700,727127385,3160,3160,3160,3160,0
|
|
20230829,162600,727127385,3160,3160,3160,3160,0
|
|
20230829,162500,727127385,3160,3160,3160,3160,0
|
|
20230829,162400,727127385,3160,3160,3160,3160,0
|
|
20230829,162300,727127385,3160,3160,3160,3160,0
|
|
20230829,162200,727127385,3160,3160,3160,3160,0
|
|
20230829,162100,727127385,3160,3160,3160,3160,0
|
|
20230829,162000,727127385,3160,3160,3160,3160,0
|
|
20230829,161900,727127385,3160,3160,3160,3160,5704
|
|
20230829,161800,727127385,3160,3160,3160,3160,0
|
|
20230829,161700,727127385,3160,3160,3160,3160,0
|
|
20230829,161600,727127385,3160,3160,3160,3160,0
|
|
20230829,161500,727127385,3160,3160,3160,3160,0
|
|
20230829,161400,727127385,3160,3160,3160,3160,0
|
|
20230829,161300,727127385,3160,3160,3160,3160,0
|
|
20230829,161200,727127385,3160,3160,3160,3160,0
|
|
20230829,161100,727127385,3160,3160,3160,3160,0
|
|
20230829,161000,727127385,3160,3160,3160,3160,0
|
|
20230829,160900,727127385,3160,3160,3160,3160,0
|
|
20230829,160800,727127385,3160,3160,3160,3160,0
|
|
20230829,160700,727127385,3160,3160,3160,3160,0
|
|
20230829,160600,727127385,3160,3160,3160,3160,0
|
|
20230829,160500,727127385,3160,3160,3160,3160,0
|
|
20230829,160400,727127385,3160,3160,3160,3160,0
|
|
20230829,160300,727127385,3160,3160,3160,3160,0
|
|
20230829,160200,727127385,3160,3160,3160,3160,0
|
|
20230829,160100,727127385,3160,3160,3160,3160,0
|
|
20230829,160000,727127385,3160,3160,3160,3160,0
|
|
20230829,155900,727127385,3160,3160,3160,3160,0
|
|
20230829,155800,727127385,3160,3160,3160,3160,0
|
|
20230829,155700,727127385,3160,3160,3160,3160,0
|
|
20230829,155600,727127385,3160,3160,3160,3160,0
|
|
20230829,155500,727127385,3160,3160,3160,3160,0
|
|
20230829,155400,727127385,3160,3160,3160,3160,0
|
|
20230829,155300,727127385,3160,3160,3160,3160,0
|
|
20230829,155200,727127385,3160,3160,3160,3160,0
|
|
20230829,155100,727127385,3160,3160,3160,3160,0
|
|
20230829,155000,727127385,3160,3160,3160,3160,0
|
|
20230829,154900,727127385,3160,3160,3160,3160,5704
|
|
20230829,154800,727127385,3160,3160,3160,3160,0
|
|
20230829,154700,727127385,3160,3160,3160,3160,0
|
|
20230829,154600,727127385,3160,3160,3160,3160,0
|
|
20230829,154500,727127385,3160,3160,3160,3160,0
|
|
20230829,154400,727127385,3160,3160,3160,3160,0
|
|
20230829,154300,727127385,3160,3160,3160,3160,0
|
|
20230829,154200,727127385,3160,3160,3160,3160,0
|
|
20230829,154100,727127385,3160,3160,3160,3160,0
|
|
20230829,154000,727127385,3160,3160,3160,3160,0
|
|
20230829,153900,727127385,3160,3160,3160,3160,0
|
|
20230829,153800,727127385,3160,3160,3160,3160,0
|
|
20230829,153700,727127385,3160,3160,3160,3160,0
|
|
20230829,153600,727127385,3160,3160,3160,3160,0
|
|
20230829,153500,727127385,3160,3160,3160,3160,0
|
|
20230829,153400,727127385,3160,3160,3160,3160,0
|
|
20230829,153300,727127385,3160,3160,3160,3160,0
|
|
20230829,153200,727127385,3160,3160,3160,3160,0
|
|
20230829,153100,727127385,3160,3160,3160,3160,0
|
|
20230829,153000,727127385,3160,3160,3160,3160,5704
|
|
20230829,152900,709102745,3150,3150,3150,3150,0
|
|
20230829,152800,709102745,3150,3150,3150,3150,0
|
|
20230829,152700,709102745,3150,3150,3150,3150,0
|
|
20230829,152600,709102745,3150,3150,3150,3150,0
|
|
20230829,152500,709102745,3150,3150,3150,3150,0
|
|
20230829,152400,709102745,3150,3150,3150,3150,0
|
|
20230829,152300,709102745,3150,3150,3150,3150,0
|
|
20230829,152200,709102745,3150,3150,3150,3150,0
|
|
20230829,152100,709102745,3150,3150,3150,3150,0
|
|
20230829,152000,709102745,3150,3150,3150,3150,0
|
|
20230829,151900,709102745,3150,3155,3155,3150,200
|
|
20230829,151800,708472490,3155,3150,3155,3150,814
|
|
20230829,151700,705908385,3155,3150,3155,3150,4296
|
|
20230829,151600,692374505,3155,3150,3155,3150,39
|
|
20230829,151500,692251635,3150,3155,3155,3150,164
|
|
20230829,151400,691734980,3150,3150,3150,3150,323
|
|
20230829,151300,690717530,3150,3155,3155,3150,1837
|
|
20230829,151200,684921965,3160,3160,3160,3160,0
|
|
20230829,151100,684921965,3160,3160,3160,3160,97
|
|
20230829,151000,684615445,3160,3155,3160,3155,33
|
|
20230829,150900,684511325,3155,3160,3160,3155,932
|
|
20230829,150800,681568365,3155,3155,3155,3155,98
|
|
20230829,150700,681259175,3155,3155,3155,3155,0
|
|
20230829,150600,681259175,3155,3155,3155,3155,1449
|
|
20230829,150500,676687580,3155,3155,3155,3155,0
|
|
20230829,150400,676687580,3155,3155,3155,3155,23
|
|
20230829,150300,676615015,3155,3155,3155,3155,618
|
|
20230829,150200,674665225,3155,3155,3155,3155,0
|
|
20230829,150100,674665225,3155,3160,3160,3155,3160
|
|
20230829,150000,664695345,3160,3160,3160,3160,1000
|
|
20230829,145900,661535345,3160,3160,3160,3160,51
|
|
20230829,145800,661374185,3160,3155,3160,3155,1422
|
|
20230829,145700,656885270,3155,3155,3155,3155,1680
|
|
20230829,145600,651584870,3155,3155,3155,3155,0
|
|
20230829,145500,651584870,3155,3155,3155,3155,0
|
|
20230829,145400,651584870,3155,3155,3155,3155,200
|
|
20230829,145300,650953870,3155,3155,3155,3155,1402
|
|
20230829,145200,646530560,3155,3155,3155,3155,181
|
|
20230829,145100,645959505,3155,3155,3155,3155,113
|
|
20230829,145000,645602990,3155,3155,3155,3155,2
|
|
20230829,144900,645596680,3155,3155,3155,3150,5918
|
|
20230829,144800,626954845,3160,3160,3160,3160,20
|
|
20230829,144700,626891645,3160,3160,3160,3160,35
|
|
20230829,144600,626781045,3160,3160,3160,3160,0
|
|
20230829,144500,626781045,3160,3160,3160,3160,0
|
|
20230829,144400,626781045,3160,3160,3160,3160,0
|
|
20230829,144300,626781045,3160,3160,3160,3160,2
|
|
20230829,144200,626774725,3155,3155,3155,3155,276
|
|
20230829,144100,625903945,3155,3155,3155,3155,1216
|
|
20230829,144000,622067465,3155,3155,3155,3155,50
|
|
20230829,143900,621909715,3155,3155,3155,3155,521
|
|
20230829,143800,620265960,3155,3155,3155,3150,6388
|
|
20230829,143700,600114340,3155,3155,3155,3155,2159
|
|
20230829,143600,593302695,3155,3160,3160,3155,54
|
|
20230829,143500,593132315,3155,3160,3160,3155,68
|
|
20230829,143400,592917760,3155,3155,3155,3155,65
|
|
20230829,143300,592712685,3155,3155,3155,3155,123
|
|
20230829,143200,592324620,3160,3160,3160,3155,158
|
|
20230829,143100,591826075,3155,3160,3160,3155,150
|
|
20230829,143000,591352770,3155,3155,3155,3155,331
|
|
20230829,142900,590308465,3160,3160,3160,3160,0
|
|
20230829,142800,590308465,3160,3160,3160,3160,0
|
|
20230829,142700,590308465,3160,3160,3160,3160,13
|
|
20230829,142600,590267385,3155,3155,3155,3155,0
|
|
20230829,142500,590267385,3155,3155,3155,3155,500
|
|
20230829,142400,588689885,3155,3155,3160,3155,522
|
|
20230829,142300,587042970,3155,3155,3155,3155,564
|
|
20230829,142200,585263550,3160,3160,3160,3160,1
|
|
20230829,142100,585260390,3160,3160,3160,3160,1
|
|
20230829,142000,585257230,3155,3155,3155,3155,586
|
|
20230829,141900,583408400,3160,3160,3160,3160,100
|
|
20230829,141800,583092400,3160,3160,3160,3160,1
|
|
20230829,141700,583089240,3160,3160,3160,3160,9
|
|
20230829,141600,583060800,3155,3155,3155,3155,337
|
|
20230829,141500,581997565,3155,3155,3155,3155,7
|
|
20230829,141400,581975480,3155,3155,3155,3155,10
|
|
20230829,141300,581943930,3160,3160,3160,3160,3198
|
|
20230829,141200,571838250,3165,3165,3165,3165,6
|
|
20230829,141100,571819260,3165,3165,3165,3165,1
|
|
20230829,141000,571816095,3165,3165,3165,3165,1
|
|
20230829,140900,571812930,3160,3160,3160,3160,0
|
|
20230829,140800,571812930,3160,3160,3160,3160,0
|
|
20230829,140700,571812930,3160,3160,3160,3160,0
|
|
20230829,140600,571812930,3160,3160,3160,3160,0
|
|
20230829,140500,571812930,3160,3160,3160,3160,0
|
|
20230829,140400,571812930,3160,3160,3160,3160,0
|
|
20230829,140300,571812930,3160,3165,3165,3160,1165
|
|
20230829,140200,568130705,3165,3165,3165,3165,692
|
|
20230829,140100,565940525,3160,3160,3160,3160,5
|
|
20230829,140000,565924725,3165,3165,3165,3165,110
|
|
20230829,135900,565576575,3165,3165,3165,3165,31
|
|
20230829,135800,565478460,3160,3160,3160,3160,33
|
|
20230829,135700,565374180,3165,3160,3165,3160,111
|
|
20230829,135600,565023030,3165,3160,3165,3160,78
|
|
20230829,135500,564776285,3160,3160,3160,3160,0
|
|
20230829,135400,564776285,3160,3160,3165,3160,157
|
|
20230829,135300,564279575,3165,3165,3165,3165,0
|
|
20230829,135200,564279575,3165,3160,3165,3160,89
|
|
20230829,135100,563998080,3160,3165,3165,3160,21
|
|
20230829,135000,563931620,3165,3165,3165,3165,9
|
|
20230829,134900,563903135,3165,3165,3165,3165,202
|
|
20230829,134800,563263805,3160,3160,3160,3160,0
|
|
20230829,134700,563263805,3160,3160,3160,3160,0
|
|
20230829,134600,563263805,3160,3160,3160,3160,0
|
|
20230829,134500,563263805,3160,3160,3160,3160,1609
|
|
20230829,134400,558179365,3160,3165,3165,3160,260
|
|
20230829,134300,557357265,3165,3165,3165,3165,1
|
|
20230829,134200,557354100,3160,3160,3160,3160,1
|
|
20230829,134100,557350940,3160,3160,3160,3160,521
|
|
20230829,134000,555704580,3160,3160,3160,3160,0
|
|
20230829,133900,555704580,3160,3160,3160,3160,650
|
|
20230829,133800,553650580,3160,3160,3160,3160,0
|
|
20230829,133700,553650580,3160,3160,3160,3160,41
|
|
20230829,133600,553521020,3160,3165,3165,3160,482
|
|
20230829,133500,551996695,3165,3160,3165,3160,1011
|
|
20230829,133400,548801835,3160,3160,3160,3160,0
|
|
20230829,133300,548801835,3160,3160,3160,3160,0
|
|
20230829,133200,548801835,3160,3160,3160,3160,0
|
|
20230829,133100,548801835,3160,3160,3160,3160,300
|
|
20230829,133000,547853835,3160,3165,3165,3160,213
|
|
20230829,132900,547180255,3165,3165,3165,3165,700
|
|
20230829,132800,544964755,3165,3165,3165,3165,1001
|
|
20230829,132700,541796590,3165,3165,3165,3165,1725
|
|
20230829,132600,536336965,3165,3165,3165,3165,0
|
|
20230829,132500,536336965,3165,3165,3165,3165,101
|
|
20230829,132400,536017300,3165,3165,3165,3160,9
|
|
20230829,132300,535988850,3160,3160,3160,3160,4
|
|
20230829,132200,535976210,3160,3165,3165,3160,4397
|
|
20230829,132100,522081670,3165,3165,3165,3165,2
|
|
20230829,132000,522075340,3165,3165,3165,3165,4
|
|
20230829,131900,522062680,3165,3165,3165,3165,4
|
|
20230829,131800,522050020,3165,3165,3165,3165,1
|
|
20230829,131700,522046855,3165,3165,3165,3165,21
|
|
20230829,131600,521980390,3165,3165,3165,3160,5287
|
|
20230829,131500,505273085,3165,3160,3165,3160,49
|
|
20230829,131400,505118205,3165,3165,3165,3165,138
|
|
20230829,131300,504681435,3165,3165,3165,3165,7
|
|
20230829,131200,504659280,3165,3165,3165,3165,1
|
|
20230829,131100,504656115,3165,3165,3165,3165,3322
|
|
20230829,131000,494141985,3165,3165,3165,3165,500
|
|
20230829,130900,492559485,3165,3170,3170,3165,20
|
|
20230829,130800,492496135,3165,3170,3170,3165,11
|
|
20230829,130700,492461270,3165,3165,3165,3165,0
|
|
20230829,130600,492461270,3165,3165,3165,3165,100
|
|
20230829,130500,492144770,3170,3170,3170,3170,0
|
|
20230829,130400,492144770,3170,3170,3170,3170,0
|
|
20230829,130300,492144770,3170,3170,3170,3170,10
|
|
20230829,130200,492113070,3165,3165,3165,3165,0
|
|
20230829,130100,492113070,3165,3165,3165,3165,0
|
|
20230829,130000,492113070,3165,3165,3165,3165,0
|
|
20230829,125900,492113070,3165,3165,3165,3165,1002
|
|
20230829,125800,488941740,3165,3165,3165,3165,10
|
|
20230829,125700,488910090,3170,3170,3170,3170,0
|
|
20230829,125600,488910090,3170,3170,3170,3170,9
|
|
20230829,125500,488881560,3170,3170,3170,3165,602
|
|
20230829,125400,486975720,3165,3165,3165,3165,0
|
|
20230829,125300,486975720,3165,3165,3165,3165,0
|
|
20230829,125200,486975720,3165,3170,3170,3165,1000
|
|
20230829,125100,483808220,3170,3170,3170,3170,0
|
|
20230829,125000,483808220,3170,3170,3170,3170,1
|
|
20230829,124900,483805050,3170,3165,3170,3165,160
|
|
20230829,124800,483298540,3165,3165,3165,3165,10
|
|
20230829,124700,483266890,3165,3165,3165,3165,1000
|
|
20230829,124600,480101890,3165,3165,3165,3165,0
|
|
20230829,124500,480101890,3165,3165,3165,3165,1
|
|
20230829,124400,480098725,3170,3170,3170,3170,0
|
|
20230829,124300,480098725,3170,3170,3170,3170,143
|
|
20230829,124200,479645415,3170,3170,3170,3165,2316
|
|
20230829,124100,472305270,3170,3170,3170,3170,50
|
|
20230829,124000,472146770,3170,3170,3170,3170,2
|
|
20230829,123900,472140430,3170,3170,3170,3170,20
|
|
20230829,123800,472077030,3170,3170,3170,3170,1010
|
|
20230829,123700,468875330,3165,3165,3165,3165,0
|
|
20230829,123600,468875330,3165,3165,3165,3165,0
|
|
20230829,123500,468875330,3165,3165,3165,3165,1
|
|
20230829,123400,468872165,3165,3165,3165,3165,0
|
|
20230829,123300,468872165,3165,3165,3165,3165,0
|
|
20230829,123200,468872165,3165,3170,3170,3165,13
|
|
20230829,123100,468830970,3170,3170,3170,3170,100
|
|
20230829,123000,468513970,3170,3165,3170,3165,2
|
|
20230829,122900,468507635,3170,3170,3170,3170,0
|
|
20230829,122800,468507635,3170,3170,3170,3170,157
|
|
20230829,122700,468009945,3170,3170,3170,3170,0
|
|
20230829,122600,468009945,3170,3170,3170,3170,800
|
|
20230829,122500,465473945,3170,3170,3170,3170,100
|
|
20230829,122400,465156945,3160,3160,3160,3160,165
|
|
20230829,122300,464635545,3170,3170,3170,3170,10
|
|
20230829,122200,464603845,3170,3170,3170,3170,0
|
|
20230829,122100,464603845,3170,3170,3170,3170,0
|
|
20230829,122000,464603845,3170,3165,3170,3165,31
|
|
20230829,121900,464505580,3165,3160,3165,3160,2161
|
|
20230829,121800,457675475,3160,3160,3160,3160,0
|
|
20230829,121700,457675475,3160,3160,3160,3160,0
|
|
20230829,121600,457675475,3160,3160,3160,3160,405
|
|
20230829,121500,456395675,3165,3165,3165,3165,150
|
|
20230829,121400,455920925,3170,3170,3170,3170,6
|
|
20230829,121300,455901905,3160,3170,3170,3160,120
|
|
20230829,121200,455521705,3160,3165,3165,3160,221
|
|
20230829,121100,454822345,3165,3165,3165,3165,0
|
|
20230829,121000,454822345,3165,3165,3165,3165,1954
|
|
20230829,120900,448637935,3170,3170,3170,3170,1
|
|
20230829,120800,448634765,3170,3170,3170,3170,1
|
|
20230829,120700,448631595,3165,3165,3165,3165,10
|
|
20230829,120600,448599945,3165,3165,3165,3165,0
|
|
20230829,120500,448599945,3165,3165,3165,3165,0
|
|
20230829,120400,448599945,3165,3165,3165,3165,3
|
|
20230829,120300,448590450,3165,3165,3165,3165,10
|
|
20230829,120200,448558800,3165,3165,3165,3165,650
|
|
20230829,120100,446501550,3165,3165,3165,3165,355
|
|
20230829,120000,445377975,3165,3165,3165,3165,200
|
|
20230829,115900,444744975,3165,3165,3165,3165,5
|
|
20230829,115800,444729150,3170,3170,3170,3170,100
|
|
20230829,115700,444412150,3165,3165,3165,3165,3009
|
|
20230829,115600,434888665,3165,3165,3165,3165,1000
|
|
20230829,115500,431723665,3170,3170,3170,3170,53
|
|
20230829,115400,431555655,3170,3170,3170,3170,0
|
|
20230829,115300,431555655,3170,3170,3170,3170,1
|
|
20230829,115200,431552485,3170,3170,3170,3170,502
|
|
20230829,115100,429961145,3170,3170,3170,3170,0
|
|
20230829,115000,429961145,3170,3170,3170,3170,4
|
|
20230829,114900,429948465,3170,3170,3170,3170,0
|
|
20230829,114800,429948465,3170,3170,3170,3170,18
|
|
20230829,114700,429891405,3165,3165,3165,3165,738
|
|
20230829,114600,427555635,3165,3165,3165,3165,40
|
|
20230829,114500,427429035,3165,3165,3165,3165,10
|
|
20230829,114400,427397385,3165,3170,3170,3165,151
|
|
20230829,114300,426919465,3165,3165,3165,3165,0
|
|
20230829,114200,426919465,3165,3165,3165,3165,0
|
|
20230829,114100,426919465,3165,3165,3165,3165,100
|
|
20230829,114000,426602965,3170,3170,3170,3170,0
|
|
20230829,113900,426602965,3170,3170,3170,3170,0
|
|
20230829,113800,426602965,3170,3165,3170,3165,521
|
|
20230829,113700,424953995,3170,3170,3170,3170,1
|
|
20230829,113600,424950825,3165,3165,3165,3165,0
|
|
20230829,113500,424950825,3165,3170,3170,3165,960
|
|
20230829,113400,421910055,3170,3170,3170,3170,111
|
|
20230829,113300,421558185,3170,3170,3170,3170,0
|
|
20230829,113200,421558185,3170,3170,3170,3170,100
|
|
20230829,113100,421241185,3165,3165,3165,3165,0
|
|
20230829,113000,421241185,3165,3165,3165,3165,16
|
|
20230829,112900,421190545,3165,3165,3165,3165,100
|
|
20230829,112800,420874045,3165,3165,3165,3165,1290
|
|
20230829,112700,416791195,3165,3165,3165,3165,0
|
|
20230829,112600,416791195,3165,3165,3165,3165,0
|
|
20230829,112500,416791195,3165,3165,3165,3165,124
|
|
20230829,112400,416398735,3170,3170,3170,3170,0
|
|
20230829,112300,416398735,3170,3170,3170,3170,737
|
|
20230829,112200,414062445,3170,3165,3170,3165,46
|
|
20230829,112100,413916675,3165,3165,3165,3165,0
|
|
20230829,112000,413916675,3165,3165,3170,3165,1315
|
|
20230829,111900,409754695,3165,3165,3165,3165,1382
|
|
20230829,111800,405380665,3170,3170,3170,3170,0
|
|
20230829,111700,405380665,3170,3170,3170,3165,3
|
|
20230829,111600,405371160,3170,3170,3170,3170,5
|
|
20230829,111500,405355310,3170,3165,3170,3165,1381
|
|
20230829,111400,400984440,3170,3170,3170,3170,112
|
|
20230829,111300,400629400,3165,3165,3165,3165,0
|
|
20230829,111200,400629400,3165,3165,3165,3165,5
|
|
20230829,111100,400613575,3165,3170,3170,3165,1361
|
|
20230829,111000,396301705,3170,3170,3170,3170,60
|
|
20230829,110900,396111505,3165,3165,3165,3165,0
|
|
20230829,110800,396111505,3165,3165,3165,3165,14
|
|
20230829,110700,396067195,3170,3170,3170,3170,1010
|
|
20230829,110600,392865495,3175,3175,3175,3175,11
|
|
20230829,110500,392830570,3175,3170,3175,3170,2019
|
|
20230829,110400,386430290,3165,3165,3165,3165,400
|
|
20230829,110300,385164290,3165,3165,3165,3165,60
|
|
20230829,110200,384974390,3170,3170,3170,3165,1009
|
|
20230829,110100,381780395,3170,3170,3170,3170,0
|
|
20230829,110000,381780395,3170,3170,3170,3170,1109
|
|
20230829,105900,378264865,3170,3170,3170,3170,0
|
|
20230829,105800,378264865,3170,3170,3170,3170,0
|
|
20230829,105700,378264865,3170,3170,3170,3170,0
|
|
20230829,105600,378264865,3170,3170,3170,3170,991
|
|
20230829,105500,375123395,3175,3175,3175,3170,528
|
|
20230829,105400,373448580,3175,3175,3175,3175,200
|
|
20230829,105300,372813580,3170,3175,3175,3170,25
|
|
20230829,105200,372734280,3175,3175,3175,3175,0
|
|
20230829,105100,372734280,3175,3170,3175,3170,1907
|
|
20230829,105000,366688840,3165,3170,3170,3165,1203
|
|
20230829,104900,362879750,3165,3170,3170,3165,238
|
|
20230829,104800,362125665,3170,3170,3170,3170,1
|
|
20230829,104700,362122495,3165,3165,3165,3165,130
|
|
20230829,104600,361711045,3170,3165,3170,3165,72
|
|
20230829,104500,361482810,3165,3165,3165,3165,149
|
|
20230829,104400,361011225,3165,3165,3165,3165,0
|
|
20230829,104300,361011225,3165,3165,3165,3165,300
|
|
20230829,104200,360061725,3165,3165,3165,3165,200
|
|
20230829,104100,359428725,3170,3170,3170,3170,0
|
|
20230829,104000,359428725,3170,3170,3170,3170,1
|
|
20230829,103900,359425555,3170,3165,3170,3165,11
|
|
20230829,103800,359390690,3165,3165,3165,3165,0
|
|
20230829,103700,359390690,3165,3165,3165,3165,264
|
|
20230829,103600,358555130,3170,3170,3170,3170,14
|
|
20230829,103500,358510750,3170,3170,3170,3170,253
|
|
20230829,103400,357708740,3170,3170,3170,3170,102
|
|
20230829,103300,357385400,3170,3170,3170,3170,0
|
|
20230829,103200,357385400,3170,3170,3170,3170,11
|
|
20230829,103100,357350530,3170,3170,3170,3170,3
|
|
20230829,103000,357341020,3170,3170,3170,3170,15
|
|
20230829,102900,357293470,3170,3170,3170,3170,724
|
|
20230829,102800,354998390,3170,3170,3170,3170,1387
|
|
20230829,102700,350601600,3160,3170,3175,3160,1932
|
|
20230829,102600,344491935,3175,3175,3175,3175,55
|
|
20230829,102500,344317310,3175,3165,3175,3165,4766
|
|
20230829,102400,329216240,3165,3165,3165,3165,1111
|
|
20230829,102300,325699925,3165,3165,3165,3165,16
|
|
20230829,102200,325649285,3160,3165,3165,3160,538
|
|
20230829,102100,323946560,3165,3165,3165,3165,1544
|
|
20230829,102000,319059800,3165,3165,3165,3165,421
|
|
20230829,101900,317727335,3165,3170,3170,3165,5340
|
|
20230829,101800,300826185,3170,3170,3170,3170,19
|
|
20230829,101700,300765955,3170,3170,3170,3170,160
|
|
20230829,101600,300258755,3170,3170,3170,3170,12
|
|
20230829,101500,300220715,3170,3170,3170,3170,2400
|
|
20230829,101400,292612715,3165,3165,3165,3165,500
|
|
20230829,101300,291030215,3165,3165,3165,3165,1001
|
|
20230829,101200,287862050,3165,3165,3165,3165,0
|
|
20230829,101100,287862050,3165,3165,3165,3165,0
|
|
20230829,101000,287862050,3165,3165,3165,3165,628
|
|
20230829,100900,285874430,3165,3165,3165,3165,3
|
|
20230829,100800,285864935,3165,3165,3165,3165,576
|
|
20230829,100700,284041895,3165,3165,3165,3165,171
|
|
20230829,100600,283500680,3165,3160,3165,3160,342
|
|
20230829,100500,282419250,3160,3160,3160,3160,101
|
|
20230829,100400,282100090,3155,3160,3160,3155,101
|
|
20230829,100300,281781375,3160,3160,3160,3160,292
|
|
20230829,100200,280858655,3155,3165,3165,3155,3254
|
|
20230829,100100,270576805,3165,3165,3165,3165,13
|
|
20230829,100000,270535660,3165,3165,3165,3165,1
|
|
20230829,095900,270532495,3165,3165,3165,3165,0
|
|
20230829,095800,270532495,3165,3165,3165,3165,23
|
|
20230829,095700,270459700,3165,3165,3165,3165,5
|
|
20230829,095600,270443875,3165,3165,3165,3160,409
|
|
20230829,095500,269150390,3165,3165,3165,3165,0
|
|
20230829,095400,269150390,3165,3170,3170,3165,320
|
|
20230829,095300,268136090,3165,3165,3165,3165,978
|
|
20230829,095200,265040720,3165,3165,3165,3165,1495
|
|
20230829,095100,260309045,3170,3170,3170,3170,5
|
|
20230829,095000,260293195,3165,3170,3170,3165,3
|
|
20230829,094900,260283690,3170,3170,3170,3170,1
|
|
20230829,094800,260280520,3170,3170,3170,3170,10
|
|
20230829,094700,260248820,3170,3165,3170,3165,21
|
|
20230829,094600,260182325,3165,3165,3165,3165,100
|
|
20230829,094500,259865825,3165,3170,3170,3165,1148
|
|
20230829,094400,256230545,3175,3170,3175,3170,896
|
|
20230829,094300,253390220,3175,3170,3175,3170,3239
|
|
20230829,094200,243122580,3170,3170,3170,3170,5000
|
|
20230829,094100,227272580,3170,3180,3180,3170,622
|
|
20230829,094000,225299725,3175,3175,3175,3175,1576
|
|
20230829,093900,220295925,3180,3180,3180,3180,1
|
|
20230829,093800,220292745,3180,3175,3180,3175,3634
|
|
20230829,093700,208750070,3170,3175,3175,3170,38
|
|
20230829,093600,208629600,3175,3175,3175,3175,92
|
|
20230829,093500,208337500,3175,3175,3180,3175,1190
|
|
20230829,093400,204559235,3175,3180,3180,3175,3789
|
|
20230829,093300,192515265,3185,3185,3185,3180,127
|
|
20230829,093200,192111385,3185,3180,3185,3180,6207
|
|
20230829,093100,172348100,3180,3175,3180,3170,12228
|
|
20230829,093000,133551070,3175,3175,3175,3175,42
|
|
20230829,092900,133417720,3170,3175,3175,3170,71
|
|
20230829,092800,133192550,3175,3175,3175,3175,0
|
|
20230829,092700,133192550,3175,3170,3175,3170,333
|
|
20230829,092600,132136860,3175,3175,3175,3170,93
|
|
20230829,092500,131842040,3175,3175,3175,3175,2680
|
|
20230829,092400,123333040,3175,3175,3175,3175,1045
|
|
20230829,092300,120015165,3175,3170,3175,3170,43
|
|
20230829,092200,119878800,3170,3170,3170,3170,304
|
|
20230829,092100,118915120,3170,3170,3170,3170,132
|
|
20230829,092000,118496680,3175,3175,3180,3175,983
|
|
20230829,091900,115375650,3175,3175,3180,3175,1053
|
|
20230829,091800,112031815,3175,3175,3180,3175,1986
|
|
20230829,091700,105726200,3175,3175,3175,3175,1963
|
|
20230829,091600,99493675,3175,3160,3175,3155,5452
|
|
20230829,091500,82271090,3160,3170,3170,3160,1679
|
|
20230829,091400,76960885,3170,3175,3175,3160,1689
|
|
20230829,091300,71612230,3180,3180,3180,3180,167
|
|
20230829,091200,71081170,3180,3190,3190,3180,3075
|
|
20230829,091100,61289460,3185,3170,3185,3170,4319
|
|
20230829,091000,47553060,3170,3170,3175,3160,1268
|
|
20230829,090900,43535365,3170,3160,3170,3160,2252
|
|
20230829,090800,36407075,3155,3155,3160,3155,1203
|
|
20230829,090700,32608675,3155,3160,3160,3155,1368
|
|
20230829,090600,28291965,3160,3160,3160,3160,822
|
|
20230829,090500,25694445,3160,3155,3160,3155,1623
|
|
20230829,090400,20568245,3155,3165,3165,3155,935
|
|
20230829,090300,17615315,3165,3165,3165,3160,1741
|
|
20230829,090200,12109290,3170,3160,3170,3160,227
|
|
20230829,090100,11390550,3160,3150,3160,3150,204
|
|
20230829,090000,10746090,3140,3140,3140,3140,3321
|