636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193300,347300860,3030,3030,3030,3030,4202
|
|
20230829,193200,347300860,3030,3030,3030,3030,0
|
|
20230829,193100,347300860,3030,3030,3030,3030,0
|
|
20230829,193000,347300860,3030,3030,3030,3030,0
|
|
20230829,192900,347300860,3030,3030,3030,3030,0
|
|
20230829,192800,347300860,3030,3030,3030,3030,0
|
|
20230829,192700,347300860,3030,3030,3030,3030,0
|
|
20230829,192600,347300860,3030,3030,3030,3030,0
|
|
20230829,192500,347300860,3030,3030,3030,3030,0
|
|
20230829,192400,347300860,3030,3030,3030,3030,0
|
|
20230829,192300,347300860,3030,3030,3030,3030,0
|
|
20230829,192200,347300860,3030,3030,3030,3030,0
|
|
20230829,192100,347300860,3030,3030,3030,3030,0
|
|
20230829,192000,347300860,3030,3030,3030,3030,0
|
|
20230829,191900,347300860,3030,3030,3030,3030,0
|
|
20230829,191800,347300860,3030,3030,3030,3030,0
|
|
20230829,191700,347300860,3030,3030,3030,3030,0
|
|
20230829,191600,347300860,3030,3030,3030,3030,0
|
|
20230829,191500,347300860,3030,3030,3030,3030,0
|
|
20230829,191400,347300860,3030,3030,3030,3030,0
|
|
20230829,191300,347300860,3030,3030,3030,3030,0
|
|
20230829,191200,347300860,3030,3030,3030,3030,0
|
|
20230829,191100,347300860,3030,3030,3030,3030,0
|
|
20230829,191000,347300860,3030,3030,3030,3030,0
|
|
20230829,190900,347300860,3030,3030,3030,3030,0
|
|
20230829,190800,347300860,3030,3030,3030,3030,0
|
|
20230829,190700,347300860,3030,3030,3030,3030,0
|
|
20230829,190600,347300860,3030,3030,3030,3030,0
|
|
20230829,190500,347300860,3030,3030,3030,3030,0
|
|
20230829,190400,347300860,3030,3030,3030,3030,0
|
|
20230829,190300,347300860,3030,3030,3030,3030,4202
|
|
20230829,190200,347300860,3030,3030,3030,3030,0
|
|
20230829,190100,347300860,3030,3030,3030,3030,0
|
|
20230829,190000,347300860,3030,3030,3030,3030,0
|
|
20230829,185900,347300860,3030,3030,3030,3030,0
|
|
20230829,185800,347300860,3030,3030,3030,3030,0
|
|
20230829,185700,347300860,3030,3030,3030,3030,0
|
|
20230829,185600,347300860,3030,3030,3030,3030,0
|
|
20230829,185500,347300860,3030,3030,3030,3030,0
|
|
20230829,185400,347300860,3030,3030,3030,3030,0
|
|
20230829,185300,347300860,3030,3030,3030,3030,0
|
|
20230829,185200,347300860,3030,3030,3030,3030,0
|
|
20230829,185100,347300860,3030,3030,3030,3030,0
|
|
20230829,185000,347300860,3030,3030,3030,3030,0
|
|
20230829,184900,347300860,3030,3030,3030,3030,0
|
|
20230829,184800,347300860,3030,3030,3030,3030,0
|
|
20230829,184700,347300860,3030,3030,3030,3030,0
|
|
20230829,184600,347300860,3030,3030,3030,3030,0
|
|
20230829,184500,347300860,3030,3030,3030,3030,0
|
|
20230829,184400,347300860,3030,3030,3030,3030,0
|
|
20230829,184300,347300860,3030,3030,3030,3030,0
|
|
20230829,184200,347300860,3030,3030,3030,3030,0
|
|
20230829,184100,347300860,3030,3030,3030,3030,0
|
|
20230829,184000,347300860,3030,3030,3030,3030,0
|
|
20230829,183900,347300860,3030,3030,3030,3030,0
|
|
20230829,183800,347300860,3030,3030,3030,3030,0
|
|
20230829,183700,347300860,3030,3030,3030,3030,0
|
|
20230829,183600,347300860,3030,3030,3030,3030,0
|
|
20230829,183500,347300860,3030,3030,3030,3030,0
|
|
20230829,183400,347300860,3030,3030,3030,3030,0
|
|
20230829,183300,347300860,3030,3030,3030,3030,4202
|
|
20230829,183200,347300860,3030,3030,3030,3030,0
|
|
20230829,183100,347300860,3030,3030,3030,3030,0
|
|
20230829,183000,347300860,3030,3030,3030,3030,0
|
|
20230829,182900,347300860,3030,3030,3030,3030,0
|
|
20230829,182800,347300860,3030,3030,3030,3030,0
|
|
20230829,182700,347300860,3030,3030,3030,3030,0
|
|
20230829,182600,347300860,3030,3030,3030,3030,0
|
|
20230829,182500,347300860,3030,3030,3030,3030,0
|
|
20230829,182400,347300860,3030,3030,3030,3030,0
|
|
20230829,182300,347300860,3030,3030,3030,3030,0
|
|
20230829,182200,347300860,3030,3030,3030,3030,0
|
|
20230829,182100,347300860,3030,3030,3030,3030,0
|
|
20230829,182000,347300860,3030,3030,3030,3030,0
|
|
20230829,181900,347300860,3030,3030,3030,3030,0
|
|
20230829,181800,347300860,3030,3030,3030,3030,0
|
|
20230829,181700,347300860,3030,3030,3030,3030,0
|
|
20230829,181600,347300860,3030,3030,3030,3030,0
|
|
20230829,181500,347300860,3030,3030,3030,3030,0
|
|
20230829,181400,347300860,3030,3030,3030,3030,0
|
|
20230829,181300,347300860,3030,3030,3030,3030,0
|
|
20230829,181200,347300860,3030,3030,3030,3030,0
|
|
20230829,181100,347300860,3030,3030,3030,3030,0
|
|
20230829,181000,347300860,3030,3030,3030,3030,0
|
|
20230829,180900,347300860,3030,3030,3030,3030,0
|
|
20230829,180800,347300860,3030,3030,3030,3030,0
|
|
20230829,180700,347300860,3030,3030,3030,3030,0
|
|
20230829,180600,347300860,3030,3030,3030,3030,0
|
|
20230829,180500,347300860,3030,3030,3030,3030,0
|
|
20230829,180400,347300860,3030,3030,3030,3030,0
|
|
20230829,180300,347300860,3030,3030,3030,3030,4202
|
|
20230829,180200,347300860,3030,3030,3030,3030,0
|
|
20230829,180100,347300860,3030,3030,3030,3030,0
|
|
20230829,180000,347300860,3030,3030,3030,3030,0
|
|
20230829,175900,347300860,3030,3030,3030,3030,0
|
|
20230829,175800,347300860,3030,3030,3030,3030,0
|
|
20230829,175700,347300860,3030,3030,3030,3030,0
|
|
20230829,175600,347300860,3030,3030,3030,3030,0
|
|
20230829,175500,347300860,3030,3030,3030,3030,0
|
|
20230829,175400,347300860,3030,3030,3030,3030,0
|
|
20230829,175300,347300860,3030,3030,3030,3030,0
|
|
20230829,175200,347300860,3030,3030,3030,3030,0
|
|
20230829,175100,347300860,3030,3030,3030,3030,0
|
|
20230829,175000,347300860,3030,3030,3030,3030,0
|
|
20230829,174900,347300860,3030,3030,3030,3030,0
|
|
20230829,174800,347300860,3030,3030,3030,3030,0
|
|
20230829,174700,347300860,3030,3030,3030,3030,0
|
|
20230829,174600,347300860,3030,3030,3030,3030,0
|
|
20230829,174500,347300860,3030,3030,3030,3030,0
|
|
20230829,174400,347300860,3030,3030,3030,3030,0
|
|
20230829,174300,347300860,3030,3030,3030,3030,0
|
|
20230829,174200,347300860,3030,3030,3030,3030,0
|
|
20230829,174100,347300860,3030,3030,3030,3030,0
|
|
20230829,174000,347300860,3030,3030,3030,3030,0
|
|
20230829,173900,347300860,3030,3030,3030,3030,0
|
|
20230829,173800,347300860,3030,3030,3030,3030,0
|
|
20230829,173700,347300860,3030,3030,3030,3030,0
|
|
20230829,173600,347300860,3030,3030,3030,3030,0
|
|
20230829,173500,347300860,3030,3030,3030,3030,0
|
|
20230829,173400,347300860,3030,3030,3030,3030,0
|
|
20230829,173300,347300860,3030,3030,3030,3030,4202
|
|
20230829,173200,347300860,3030,3030,3030,3030,0
|
|
20230829,173100,347300860,3030,3030,3030,3030,0
|
|
20230829,173000,347300860,3030,3030,3030,3030,0
|
|
20230829,172900,347300860,3030,3030,3030,3030,0
|
|
20230829,172800,347300860,3030,3030,3030,3030,0
|
|
20230829,172700,347300860,3030,3030,3030,3030,0
|
|
20230829,172600,347300860,3030,3030,3030,3030,0
|
|
20230829,172500,347300860,3030,3030,3030,3030,0
|
|
20230829,172400,347300860,3030,3030,3030,3030,0
|
|
20230829,172300,347300860,3030,3030,3030,3030,0
|
|
20230829,172200,347300860,3030,3030,3030,3030,0
|
|
20230829,172100,347300860,3030,3030,3030,3030,0
|
|
20230829,172000,347300860,3030,3030,3030,3030,0
|
|
20230829,171900,347300860,3030,3030,3030,3030,0
|
|
20230829,171800,347300860,3030,3030,3030,3030,0
|
|
20230829,171700,347300860,3030,3030,3030,3030,0
|
|
20230829,171600,347300860,3030,3030,3030,3030,0
|
|
20230829,171500,347300860,3030,3030,3030,3030,0
|
|
20230829,171400,347300860,3030,3030,3030,3030,0
|
|
20230829,171300,347300860,3030,3030,3030,3030,0
|
|
20230829,171200,347300860,3030,3030,3030,3030,0
|
|
20230829,171100,347300860,3030,3030,3030,3030,0
|
|
20230829,171000,347300860,3030,3030,3030,3030,0
|
|
20230829,170900,347300860,3030,3030,3030,3030,0
|
|
20230829,170800,347300860,3030,3030,3030,3030,0
|
|
20230829,170700,347300860,3030,3030,3030,3030,0
|
|
20230829,170600,347300860,3030,3030,3030,3030,0
|
|
20230829,170500,347300860,3030,3030,3030,3030,0
|
|
20230829,170400,347300860,3030,3030,3030,3030,0
|
|
20230829,170300,347300860,3030,3030,3030,3030,4202
|
|
20230829,170200,347300860,3030,3030,3030,3030,0
|
|
20230829,170100,347300860,3030,3030,3030,3030,0
|
|
20230829,170000,347300860,3030,3030,3030,3030,0
|
|
20230829,165900,347300860,3030,3030,3030,3030,0
|
|
20230829,165800,347300860,3030,3030,3030,3030,0
|
|
20230829,165700,347300860,3030,3030,3030,3030,0
|
|
20230829,165600,347300860,3030,3030,3030,3030,0
|
|
20230829,165500,347300860,3030,3030,3030,3030,0
|
|
20230829,165400,347300860,3030,3030,3030,3030,0
|
|
20230829,165300,347300860,3030,3030,3030,3030,0
|
|
20230829,165200,347300860,3030,3030,3030,3030,0
|
|
20230829,165100,347300860,3030,3030,3030,3030,0
|
|
20230829,165000,347300860,3030,3030,3030,3030,0
|
|
20230829,164900,347300860,3030,3030,3030,3030,0
|
|
20230829,164800,347300860,3030,3030,3030,3030,0
|
|
20230829,164700,347300860,3030,3030,3030,3030,0
|
|
20230829,164600,347300860,3030,3030,3030,3030,0
|
|
20230829,164500,347300860,3030,3030,3030,3030,0
|
|
20230829,164400,347300860,3030,3030,3030,3030,0
|
|
20230829,164300,347300860,3030,3030,3030,3030,0
|
|
20230829,164200,347300860,3030,3030,3030,3030,0
|
|
20230829,164100,347300860,3030,3030,3030,3030,0
|
|
20230829,164000,347300860,3030,3030,3030,3030,0
|
|
20230829,163900,347300860,3030,3030,3030,3030,0
|
|
20230829,163800,347300860,3030,3030,3030,3030,0
|
|
20230829,163700,347300860,3030,3030,3030,3030,0
|
|
20230829,163600,347300860,3030,3030,3030,3030,0
|
|
20230829,163500,347300860,3030,3030,3030,3030,0
|
|
20230829,163400,347300860,3030,3030,3030,3030,0
|
|
20230829,163300,347300860,3030,3030,3030,3030,4202
|
|
20230829,163200,347300860,3030,3030,3030,3030,0
|
|
20230829,163100,347300860,3030,3030,3030,3030,0
|
|
20230829,163000,347300860,3030,3030,3030,3030,0
|
|
20230829,162900,347300860,3030,3030,3030,3030,0
|
|
20230829,162800,347300860,3030,3030,3030,3030,0
|
|
20230829,162700,347300860,3030,3030,3030,3030,0
|
|
20230829,162600,347300860,3030,3030,3030,3030,0
|
|
20230829,162500,347300860,3030,3030,3030,3030,0
|
|
20230829,162400,347300860,3030,3030,3030,3030,0
|
|
20230829,162300,347300860,3030,3030,3030,3030,0
|
|
20230829,162200,347300860,3030,3030,3030,3030,0
|
|
20230829,162100,347300860,3030,3030,3030,3030,0
|
|
20230829,162000,347300860,3030,3030,3030,3030,0
|
|
20230829,161900,347300860,3030,3030,3030,3030,0
|
|
20230829,161800,347300860,3030,3030,3030,3030,0
|
|
20230829,161700,347300860,3030,3030,3030,3030,0
|
|
20230829,161600,347300860,3030,3030,3030,3030,0
|
|
20230829,161500,347300860,3030,3030,3030,3030,0
|
|
20230829,161400,347300860,3030,3030,3030,3030,0
|
|
20230829,161300,347300860,3030,3030,3030,3030,0
|
|
20230829,161200,347300860,3030,3030,3030,3030,0
|
|
20230829,161100,347300860,3030,3030,3030,3030,0
|
|
20230829,161000,347300860,3030,3030,3030,3030,0
|
|
20230829,160900,347300860,3030,3030,3030,3030,0
|
|
20230829,160800,347300860,3030,3030,3030,3030,0
|
|
20230829,160700,347300860,3030,3030,3030,3030,0
|
|
20230829,160600,347300860,3030,3030,3030,3030,0
|
|
20230829,160500,347300860,3030,3030,3030,3030,0
|
|
20230829,160400,347300860,3030,3030,3030,3030,0
|
|
20230829,160300,347300860,3030,3030,3030,3030,4202
|
|
20230829,160200,347300860,3030,3030,3030,3030,0
|
|
20230829,160100,347300860,3030,3030,3030,3030,0
|
|
20230829,160000,347300860,3030,3030,3030,3030,0
|
|
20230829,155900,347300860,3030,3030,3030,3030,0
|
|
20230829,155800,347300860,3030,3030,3030,3030,0
|
|
20230829,155700,347300860,3030,3030,3030,3030,0
|
|
20230829,155600,347300860,3030,3030,3030,3030,0
|
|
20230829,155500,347300860,3030,3030,3030,3030,0
|
|
20230829,155400,347300860,3030,3030,3030,3030,0
|
|
20230829,155300,347300860,3030,3030,3030,3030,0
|
|
20230829,155200,347300860,3030,3030,3030,3030,0
|
|
20230829,155100,347300860,3030,3030,3030,3030,0
|
|
20230829,155000,347300860,3030,3030,3030,3030,0
|
|
20230829,154900,347300860,3030,3030,3030,3030,0
|
|
20230829,154800,347300860,3030,3030,3030,3030,0
|
|
20230829,154700,347300860,3030,3030,3030,3030,0
|
|
20230829,154600,347300860,3030,3030,3030,3030,0
|
|
20230829,154500,347300860,3030,3030,3030,3030,0
|
|
20230829,154400,347300860,3030,3030,3030,3030,0
|
|
20230829,154300,347300860,3030,3030,3030,3030,0
|
|
20230829,154200,347300860,3030,3030,3030,3030,0
|
|
20230829,154100,347300860,3030,3030,3030,3030,0
|
|
20230829,154000,347300860,3030,3030,3030,3030,0
|
|
20230829,153900,347300860,3030,3030,3030,3030,0
|
|
20230829,153800,347300860,3030,3030,3030,3030,0
|
|
20230829,153700,347300860,3030,3030,3030,3030,0
|
|
20230829,153600,347300860,3030,3030,3030,3030,0
|
|
20230829,153500,347300860,3030,3030,3030,3030,0
|
|
20230829,153400,347300860,3030,3030,3030,3030,0
|
|
20230829,153300,347300860,3030,3030,3030,3030,4202
|
|
20230829,153200,347300860,3030,3030,3030,3030,0
|
|
20230829,153100,347300860,3030,3030,3030,3030,0
|
|
20230829,153000,347300860,3030,3030,3030,3030,4202
|
|
20230829,152900,334568800,3005,3005,3005,3005,0
|
|
20230829,152800,334568800,3005,3005,3005,3005,0
|
|
20230829,152700,334568800,3005,3005,3005,3005,0
|
|
20230829,152600,334568800,3005,3005,3005,3005,0
|
|
20230829,152500,334568800,3005,3005,3005,3005,0
|
|
20230829,152400,334568800,3005,3005,3005,3005,0
|
|
20230829,152300,334568800,3005,3005,3005,3005,0
|
|
20230829,152200,334568800,3005,3005,3005,3005,0
|
|
20230829,152100,334568800,3005,3005,3005,3005,0
|
|
20230829,152000,334568800,3005,3005,3005,3005,0
|
|
20230829,151900,334568800,3005,3015,3015,3005,2267
|
|
20230829,151800,327751440,3015,3015,3015,3015,102
|
|
20230829,151700,327443910,3015,3015,3015,3015,2
|
|
20230829,151600,327437880,3015,3015,3015,3015,8
|
|
20230829,151500,327413760,3015,3015,3015,3015,700
|
|
20230829,151400,325303260,3010,3010,3010,3010,677
|
|
20230829,151300,323265490,3010,3010,3010,3010,0
|
|
20230829,151200,323265490,3010,3010,3010,3010,538
|
|
20230829,151100,321646110,3015,3010,3015,3010,8
|
|
20230829,151000,321621995,3010,3020,3020,3010,1366
|
|
20230829,150900,317506800,3020,3015,3020,3015,307
|
|
20230829,150800,316579695,3020,3015,3020,3015,645
|
|
20230829,150700,314634795,3015,3020,3020,3015,1665
|
|
20230829,150600,309607365,3020,3020,3020,3020,0
|
|
20230829,150500,309607365,3020,3020,3020,3020,500
|
|
20230829,150400,308097365,3025,3025,3025,3025,0
|
|
20230829,150300,308097365,3025,3020,3025,3020,2
|
|
20230829,150200,308091320,3020,3020,3020,3020,1610
|
|
20230829,150100,303229120,3020,3020,3020,3020,1
|
|
20230829,150000,303226100,3020,3020,3020,3020,0
|
|
20230829,145900,303226100,3020,3020,3020,3020,500
|
|
20230829,145800,301716100,3020,3020,3020,3020,556
|
|
20230829,145700,300036980,3025,3020,3025,3020,322
|
|
20230829,145600,299064435,3020,3020,3020,3020,1000
|
|
20230829,145500,296044435,3020,3020,3020,3020,0
|
|
20230829,145400,296044435,3020,3020,3020,3020,1669
|
|
20230829,145300,291004055,3025,3025,3025,3025,49
|
|
20230829,145200,290855830,3025,3020,3025,3020,1500
|
|
20230829,145100,286320830,3020,3025,3025,3020,24
|
|
20230829,145000,286248235,3020,3020,3020,3020,1078
|
|
20230829,144900,282992675,3020,3020,3020,3020,0
|
|
20230829,144800,282992675,3020,3015,3020,3015,710
|
|
20230829,144700,280851585,3015,3015,3015,3015,2178
|
|
20230829,144600,274284915,3020,3020,3020,3020,0
|
|
20230829,144500,274284915,3020,3020,3020,3020,339
|
|
20230829,144400,273261135,3020,3020,3020,3020,2202
|
|
20230829,144300,266611095,3020,3020,3020,3020,383
|
|
20230829,144200,265454435,3015,3015,3015,3015,0
|
|
20230829,144100,265454435,3015,3015,3015,3015,0
|
|
20230829,144000,265454435,3015,3015,3015,3015,0
|
|
20230829,143900,265454435,3015,3015,3015,3015,0
|
|
20230829,143800,265454435,3015,3015,3015,3015,83
|
|
20230829,143700,265204190,3020,3020,3020,3020,18
|
|
20230829,143600,265149830,3020,3020,3020,3020,50
|
|
20230829,143500,264998830,3020,3020,3020,3020,0
|
|
20230829,143400,264998830,3020,3020,3020,3020,928
|
|
20230829,143300,262196270,3020,3020,3020,3020,318
|
|
20230829,143200,261235910,3020,3020,3020,3020,0
|
|
20230829,143100,261235910,3020,3020,3020,3020,0
|
|
20230829,143000,261235910,3020,3020,3020,3020,0
|
|
20230829,142900,261235910,3020,3010,3020,3010,1508
|
|
20230829,142800,256686750,3015,3015,3015,3015,0
|
|
20230829,142700,256686750,3015,3015,3015,3015,205
|
|
20230829,142600,256068675,3010,3010,3010,3010,0
|
|
20230829,142500,256068675,3010,3015,3015,3010,1500
|
|
20230829,142400,251552055,3015,3015,3015,3015,6
|
|
20230829,142300,251533965,3020,3020,3020,3020,100
|
|
20230829,142200,251231965,3020,3020,3020,3020,0
|
|
20230829,142100,251231965,3020,3020,3020,3020,50
|
|
20230829,142000,251080965,3025,3025,3025,3025,200
|
|
20230829,141900,250475965,3025,3025,3025,3025,16
|
|
20230829,141800,250427565,3025,3025,3025,3025,587
|
|
20230829,141700,248651890,3025,3025,3025,3025,0
|
|
20230829,141600,248651890,3025,3025,3025,3025,200
|
|
20230829,141500,248046890,3015,3015,3015,3015,0
|
|
20230829,141400,248046890,3015,3015,3015,3015,0
|
|
20230829,141300,248046890,3015,3015,3015,3015,425
|
|
20230829,141200,246765515,3015,3015,3015,3015,100
|
|
20230829,141100,246464015,3030,3030,3030,3030,0
|
|
20230829,141000,246464015,3030,3015,3030,3015,5000
|
|
20230829,140900,231327085,3015,3015,3015,3015,10
|
|
20230829,140800,231296935,3010,3010,3010,3010,404
|
|
20230829,140700,230080895,3010,3010,3010,3010,355
|
|
20230829,140600,229012345,3010,3010,3010,3010,133
|
|
20230829,140500,228612015,3010,3005,3010,3005,1524
|
|
20230829,140400,224025660,3005,3005,3005,3005,700
|
|
20230829,140300,221922160,3005,3005,3005,3005,0
|
|
20230829,140200,221922160,3005,3005,3005,3005,0
|
|
20230829,140100,221922160,3005,3005,3005,3005,0
|
|
20230829,140000,221922160,3005,3005,3005,3005,29
|
|
20230829,135900,221835015,3005,3005,3005,3005,0
|
|
20230829,135800,221835015,3005,3000,3005,3000,31
|
|
20230829,135700,221741940,3000,3000,3000,3000,0
|
|
20230829,135600,221741940,3000,3000,3000,3000,100
|
|
20230829,135500,221441940,2990,2990,2990,2990,20
|
|
20230829,135400,221382140,3000,3000,3000,3000,100
|
|
20230829,135300,221082140,3000,3000,3000,3000,0
|
|
20230829,135200,221082140,3000,3000,3000,3000,50
|
|
20230829,135100,220932140,2990,2990,2990,2990,0
|
|
20230829,135000,220932140,2990,2990,2990,2990,0
|
|
20230829,134900,220932140,2990,2990,2990,2990,0
|
|
20230829,134800,220932140,2990,2990,2990,2990,0
|
|
20230829,134700,220932140,2990,2990,2990,2990,555
|
|
20230829,134600,219272690,2995,2995,2995,2995,59
|
|
20230829,134500,219095985,2995,2995,2995,2995,223
|
|
20230829,134400,218428100,2995,2995,2995,2995,652
|
|
20230829,134300,216475360,3000,3000,3000,3000,0
|
|
20230829,134200,216475360,3000,3000,3000,3000,0
|
|
20230829,134100,216475360,3000,3000,3000,3000,0
|
|
20230829,134000,216475360,3000,3000,3000,3000,0
|
|
20230829,133900,216475360,3000,3000,3000,3000,12
|
|
20230829,133800,216439360,3000,3000,3000,3000,24
|
|
20230829,133700,216367360,3000,3000,3000,3000,8
|
|
20230829,133600,216343360,3000,3000,3000,3000,100
|
|
20230829,133500,216043360,3000,3000,3000,3000,100
|
|
20230829,133400,215743360,3000,3000,3000,3000,100
|
|
20230829,133300,215443360,2990,2990,2990,2990,0
|
|
20230829,133200,215443360,2990,2990,2990,2990,0
|
|
20230829,133100,215443360,2990,3000,3000,2990,2999
|
|
20230829,133000,206456250,3010,3010,3010,3010,0
|
|
20230829,132900,206456250,3010,3010,3010,3010,0
|
|
20230829,132800,206456250,3010,3010,3010,3010,1
|
|
20230829,132700,206453240,3000,3000,3000,3000,0
|
|
20230829,132600,206453240,3000,3010,3010,3000,21
|
|
20230829,132500,206390040,3010,3010,3010,3010,50
|
|
20230829,132400,206239540,3010,3010,3010,3010,1
|
|
20230829,132300,206236530,3010,3010,3010,3010,0
|
|
20230829,132200,206236530,3010,3010,3010,3010,0
|
|
20230829,132100,206236530,3010,3010,3010,3010,0
|
|
20230829,132000,206236530,3010,3010,3010,3010,1
|
|
20230829,131900,206233520,3010,3010,3010,3010,0
|
|
20230829,131800,206233520,3010,3010,3010,3010,0
|
|
20230829,131700,206233520,3010,3010,3010,3010,0
|
|
20230829,131600,206233520,3010,3000,3010,3000,2
|
|
20230829,131500,206227510,2990,3000,3000,2990,4007
|
|
20230829,131400,194233890,3010,3010,3010,3010,100
|
|
20230829,131300,193932890,3010,3000,3010,3000,2
|
|
20230829,131200,193926880,3000,3000,3000,3000,0
|
|
20230829,131100,193926880,3000,3000,3000,3000,0
|
|
20230829,131000,193926880,3000,3000,3000,3000,0
|
|
20230829,130900,193926880,3000,3005,3005,3000,2020
|
|
20230829,130800,187862430,3010,3010,3010,3010,0
|
|
20230829,130700,187862430,3010,3010,3010,3010,0
|
|
20230829,130600,187862430,3010,3010,3010,3010,0
|
|
20230829,130500,187862430,3010,3010,3010,3010,7
|
|
20230829,130400,187841360,3015,3015,3015,3015,0
|
|
20230829,130300,187841360,3015,3015,3015,3015,0
|
|
20230829,130200,187841360,3015,3015,3015,3015,1
|
|
20230829,130100,187838345,3010,3010,3010,3010,3
|
|
20230829,130000,187829315,3010,3010,3010,3010,2
|
|
20230829,125900,187823295,3015,3015,3015,3015,0
|
|
20230829,125800,187823295,3015,3000,3015,3000,89
|
|
20230829,125700,187555615,3005,3005,3005,3005,24
|
|
20230829,125600,187483495,3000,3005,3005,3000,5010
|
|
20230829,125500,172450305,3005,3005,3005,3005,25
|
|
20230829,125400,172375180,3005,3005,3005,3005,15
|
|
20230829,125300,172330105,3005,3010,3010,3005,1010
|
|
20230829,125200,169295005,3005,3005,3005,3005,100
|
|
20230829,125100,168994505,3010,3010,3010,3010,102
|
|
20230829,125000,168687485,3010,3010,3010,3010,6
|
|
20230829,124900,168669425,3020,3010,3020,3010,203
|
|
20230829,124800,168058375,3010,3010,3010,3010,0
|
|
20230829,124700,168058375,3010,3010,3010,3010,0
|
|
20230829,124600,168058375,3010,3010,3010,3010,0
|
|
20230829,124500,168058375,3010,3010,3010,3010,0
|
|
20230829,124400,168058375,3010,3010,3010,3010,0
|
|
20230829,124300,168058375,3010,3010,3010,3010,0
|
|
20230829,124200,168058375,3010,3010,3010,3010,150
|
|
20230829,124100,167606875,3005,3005,3005,3005,0
|
|
20230829,124000,167606875,3005,3005,3005,3005,0
|
|
20230829,123900,167606875,3005,3005,3005,3005,5
|
|
20230829,123800,167591850,3005,3010,3010,3005,2
|
|
20230829,123700,167585835,3010,3010,3010,3010,0
|
|
20230829,123600,167585835,3010,3010,3010,3010,0
|
|
20230829,123500,167585835,3010,3010,3010,3010,0
|
|
20230829,123400,167585835,3010,3010,3010,3010,0
|
|
20230829,123300,167585835,3010,3010,3010,3010,0
|
|
20230829,123200,167585835,3010,3010,3010,3010,0
|
|
20230829,123100,167585835,3010,3010,3010,3010,0
|
|
20230829,123000,167585835,3010,3010,3010,3010,193
|
|
20230829,122900,167004905,3015,3015,3015,3015,10
|
|
20230829,122800,166974755,3010,3010,3010,3010,500
|
|
20230829,122700,165469755,3015,3015,3015,3015,0
|
|
20230829,122600,165469755,3015,3015,3015,3015,0
|
|
20230829,122500,165469755,3015,3015,3015,3015,0
|
|
20230829,122400,165469755,3015,3015,3015,3015,0
|
|
20230829,122300,165469755,3015,3015,3015,3015,0
|
|
20230829,122200,165469755,3015,3015,3015,3015,0
|
|
20230829,122100,165469755,3015,3015,3015,3015,0
|
|
20230829,122000,165469755,3015,3015,3015,3015,0
|
|
20230829,121900,165469755,3015,3015,3015,3015,298
|
|
20230829,121800,164571285,3020,3020,3020,3020,0
|
|
20230829,121700,164571285,3020,3020,3020,3020,0
|
|
20230829,121600,164571285,3020,3020,3020,3020,0
|
|
20230829,121500,164571285,3020,3015,3020,3015,2
|
|
20230829,121400,164565250,3015,3015,3015,3015,0
|
|
20230829,121300,164565250,3015,3015,3015,3015,0
|
|
20230829,121200,164565250,3015,3015,3015,3015,300
|
|
20230829,121100,163660750,3015,3025,3025,3015,811
|
|
20230829,121000,161211530,3025,3025,3025,3025,0
|
|
20230829,120900,161211530,3025,3025,3025,3025,50
|
|
20230829,120800,161060280,3020,3020,3020,3020,0
|
|
20230829,120700,161060280,3020,3020,3020,3020,0
|
|
20230829,120600,161060280,3020,3020,3020,3020,0
|
|
20230829,120500,161060280,3020,3020,3020,3020,0
|
|
20230829,120400,161060280,3020,3020,3020,3020,216
|
|
20230829,120300,160407960,3020,3020,3020,3020,0
|
|
20230829,120200,160407960,3020,3020,3020,3020,360
|
|
20230829,120100,159320760,3015,3015,3015,3015,0
|
|
20230829,120000,159320760,3015,3015,3015,3015,0
|
|
20230829,115900,159320760,3015,3015,3015,3015,0
|
|
20230829,115800,159320760,3015,3015,3015,3015,0
|
|
20230829,115700,159320760,3015,3015,3015,3015,0
|
|
20230829,115600,159320760,3015,3015,3015,3015,0
|
|
20230829,115500,159320760,3015,3015,3015,3015,1
|
|
20230829,115400,159317745,3020,3020,3020,3020,0
|
|
20230829,115300,159317745,3020,3015,3020,3015,210
|
|
20230829,115200,158684590,3015,3010,3015,3010,101
|
|
20230829,115100,158380575,3010,3010,3010,3010,28
|
|
20230829,115000,158296295,3010,3010,3010,3010,14
|
|
20230829,114900,158254155,3010,3010,3010,3010,161
|
|
20230829,114800,157769545,3010,3010,3010,3010,36
|
|
20230829,114700,157661185,3010,3010,3010,3010,52
|
|
20230829,114600,157504665,3010,3010,3010,3010,938
|
|
20230829,114500,154681285,3010,3015,3015,3010,501
|
|
20230829,114400,153170925,3010,3015,3015,3010,366
|
|
20230829,114300,152067495,3015,3015,3015,3015,0
|
|
20230829,114200,152067495,3015,3015,3015,3015,0
|
|
20230829,114100,152067495,3015,3015,3015,3015,0
|
|
20230829,114000,152067495,3015,3015,3015,3015,0
|
|
20230829,113900,152067495,3015,3015,3015,3015,0
|
|
20230829,113800,152067495,3015,3015,3015,3015,0
|
|
20230829,113700,152067495,3015,3015,3015,3015,0
|
|
20230829,113600,152067495,3015,3015,3015,3015,0
|
|
20230829,113500,152067495,3015,3015,3015,3015,0
|
|
20230829,113400,152067495,3015,3015,3015,3015,0
|
|
20230829,113300,152067495,3015,3015,3015,3015,0
|
|
20230829,113200,152067495,3015,3015,3015,3015,0
|
|
20230829,113100,152067495,3015,3015,3015,3015,0
|
|
20230829,113000,152067495,3015,3015,3015,3015,0
|
|
20230829,112900,152067495,3015,3015,3015,3015,0
|
|
20230829,112800,152067495,3015,3015,3015,3015,0
|
|
20230829,112700,152067495,3015,3015,3015,3015,0
|
|
20230829,112600,152067495,3015,3015,3015,3015,0
|
|
20230829,112500,152067495,3015,3015,3015,3015,0
|
|
20230829,112400,152067495,3015,3015,3015,3015,0
|
|
20230829,112300,152067495,3015,3015,3015,3015,14
|
|
20230829,112200,152025285,3015,3015,3015,3015,0
|
|
20230829,112100,152025285,3015,3015,3015,3015,0
|
|
20230829,112000,152025285,3015,3015,3015,3015,0
|
|
20230829,111900,152025285,3015,3015,3015,3015,0
|
|
20230829,111800,152025285,3015,3010,3015,3010,610
|
|
20230829,111700,150189135,3010,3010,3010,3010,0
|
|
20230829,111600,150189135,3010,3010,3010,3010,5
|
|
20230829,111500,150174085,3015,3015,3015,3015,100
|
|
20230829,111400,149872585,3020,3020,3020,3020,0
|
|
20230829,111300,149872585,3020,3020,3020,3020,0
|
|
20230829,111200,149872585,3020,3020,3020,3020,0
|
|
20230829,111100,149872585,3020,3020,3020,3020,62
|
|
20230829,111000,149685345,3020,3020,3020,3020,0
|
|
20230829,110900,149685345,3020,3020,3020,3020,10
|
|
20230829,110800,149655145,3025,3025,3025,3025,10
|
|
20230829,110700,149624895,3025,3020,3025,3020,166
|
|
20230829,110600,149123540,3020,3010,3020,3010,51
|
|
20230829,110500,148969530,3010,3010,3010,3010,89
|
|
20230829,110400,148701640,3010,3020,3020,3010,37
|
|
20230829,110300,148590110,3005,3005,3005,3005,0
|
|
20230829,110200,148590110,3005,3010,3010,3005,3700
|
|
20230829,110100,137468745,3020,3020,3020,3020,0
|
|
20230829,110000,137468745,3020,3020,3020,3020,5
|
|
20230829,105900,137453645,3025,3025,3025,3025,0
|
|
20230829,105800,137453645,3025,3025,3025,3025,0
|
|
20230829,105700,137453645,3025,3025,3025,3025,1
|
|
20230829,105600,137450620,3020,3020,3020,3020,24
|
|
20230829,105500,137378140,3020,3020,3020,3020,191
|
|
20230829,105400,136801320,3020,3020,3020,3020,0
|
|
20230829,105300,136801320,3020,3020,3020,3020,0
|
|
20230829,105200,136801320,3020,3010,3020,3010,2
|
|
20230829,105100,136795290,3010,3010,3010,3010,5
|
|
20230829,105000,136780240,3010,3020,3020,3010,505
|
|
20230829,104900,135260140,3020,3020,3020,3020,0
|
|
20230829,104800,135260140,3020,3020,3020,3020,3
|
|
20230829,104700,135251080,3015,3015,3015,3015,600
|
|
20230829,104600,133442080,3010,3010,3010,3010,0
|
|
20230829,104500,133442080,3010,3010,3010,3010,0
|
|
20230829,104400,133442080,3010,3010,3010,3010,3
|
|
20230829,104300,133433050,3010,3030,3030,3010,305
|
|
20230829,104200,132514900,3010,3010,3010,3010,300
|
|
20230829,104100,131611900,3010,3010,3010,3010,0
|
|
20230829,104000,131611900,3010,3010,3010,3010,1
|
|
20230829,103900,131608890,3030,3030,3030,3030,0
|
|
20230829,103800,131608890,3030,3030,3030,3030,0
|
|
20230829,103700,131608890,3030,3030,3030,3030,0
|
|
20230829,103600,131608890,3030,3010,3030,3010,2
|
|
20230829,103500,131602850,3010,3025,3025,3010,405
|
|
20230829,103400,130381635,3030,3030,3030,3030,0
|
|
20230829,103300,130381635,3030,3030,3030,3030,0
|
|
20230829,103200,130381635,3030,3030,3030,3030,0
|
|
20230829,103100,130381635,3030,3030,3030,3030,0
|
|
20230829,103000,130381635,3030,3030,3030,3030,0
|
|
20230829,102900,130381635,3030,3030,3030,3030,0
|
|
20230829,102800,130381635,3030,3035,3035,3030,1995
|
|
20230829,102700,124332110,3035,3035,3035,3035,10
|
|
20230829,102600,124301760,3035,3035,3035,3035,11
|
|
20230829,102500,124268375,3035,3035,3035,3035,337
|
|
20230829,102400,123245580,3035,3035,3035,3035,0
|
|
20230829,102300,123245580,3035,3040,3040,3035,1013
|
|
20230829,102200,120168725,3040,3040,3040,3040,20
|
|
20230829,102100,120107925,3040,3040,3040,3040,1560
|
|
20230829,102000,115365525,3045,3045,3045,3045,24
|
|
20230829,101900,115292445,3045,3045,3045,3045,50
|
|
20230829,101800,115140195,3040,3040,3040,3040,200
|
|
20230829,101700,114532195,3040,3040,3040,3040,203
|
|
20230829,101600,113915075,3040,3035,3040,3030,980
|
|
20230829,101500,110941930,3030,3030,3030,3030,1962
|
|
20230829,101400,104997070,3030,3030,3030,3030,58
|
|
20230829,101300,104821330,3020,3020,3020,3020,0
|
|
20230829,101200,104821330,3020,3020,3020,3020,100
|
|
20230829,101100,104519330,3030,3030,3030,3030,0
|
|
20230829,101000,104519330,3030,3025,3030,3025,811
|
|
20230829,100900,102064940,3025,3025,3025,3025,0
|
|
20230829,100800,102064940,3025,3025,3025,3025,0
|
|
20230829,100700,102064940,3025,3010,3025,3010,209
|
|
20230829,100600,101435100,3010,3010,3010,3010,0
|
|
20230829,100500,101435100,3010,3010,3010,3010,11
|
|
20230829,100400,101401990,3010,3010,3010,3010,0
|
|
20230829,100300,101401990,3010,3010,3010,3010,112
|
|
20230829,100200,101064870,3010,3010,3010,3010,1981
|
|
20230829,100100,95102060,3025,3020,3025,3010,3002
|
|
20230829,100000,86058325,3030,3020,3030,3020,4
|
|
20230829,095900,86046215,3020,3020,3020,3020,25
|
|
20230829,095800,85970715,3020,3020,3020,3020,0
|
|
20230829,095700,85970715,3020,3020,3020,3020,199
|
|
20230829,095600,85369735,3020,3020,3020,3020,500
|
|
20230829,095500,83859735,3015,3015,3015,3015,205
|
|
20230829,095400,83241660,3020,3020,3020,3020,105
|
|
20230829,095300,82924560,3030,3030,3030,3030,0
|
|
20230829,095200,82924560,3030,3030,3030,3030,0
|
|
20230829,095100,82924560,3030,3030,3030,3030,0
|
|
20230829,095000,82924560,3030,3030,3030,3030,54
|
|
20230829,094900,82760940,3030,3040,3040,3030,31
|
|
20230829,094800,82667000,3040,3040,3040,3040,0
|
|
20230829,094700,82667000,3040,3040,3040,3030,881
|
|
20230829,094600,79997440,3040,3040,3040,3040,123
|
|
20230829,094500,79623520,3040,3040,3040,3040,20
|
|
20230829,094400,79562720,3035,3035,3035,3035,459
|
|
20230829,094300,78169655,3040,3040,3040,3040,10
|
|
20230829,094200,78139255,3040,3040,3040,3040,10
|
|
20230829,094100,78108855,3045,3045,3045,3045,871
|
|
20230829,094000,75456660,3045,3045,3045,3045,0
|
|
20230829,093900,75456660,3045,3045,3045,3045,0
|
|
20230829,093800,75456660,3045,3045,3050,3045,1050
|
|
20230829,093700,72256985,3045,3035,3045,3035,324
|
|
20230829,093600,71273050,3035,3035,3035,3035,21
|
|
20230829,093500,71209315,3040,3035,3040,3035,105
|
|
20230829,093400,70890130,3035,3035,3035,3035,11
|
|
20230829,093300,70856745,3040,3045,3045,3040,212
|
|
20230829,093200,70212205,3045,3050,3050,3045,703
|
|
20230829,093100,68069390,3045,3050,3050,3045,362
|
|
20230829,093000,66965340,3060,3050,3060,3050,1550
|
|
20230829,092900,62222840,3050,3050,3055,3050,1743
|
|
20230829,092800,56905615,3050,3045,3050,3045,653
|
|
20230829,092700,54914275,3045,3045,3045,3045,500
|
|
20230829,092600,53391775,3045,3040,3045,3040,95
|
|
20230829,092500,53102915,3040,3035,3040,3035,1500
|
|
20230829,092400,48543575,3035,3035,3035,3035,100
|
|
20230829,092300,48240075,3035,3035,3035,3035,267
|
|
20230829,092200,47429730,3035,3030,3035,3030,300
|
|
20230829,092100,46520720,3020,3020,3020,3020,0
|
|
20230829,092000,46520720,3020,3020,3020,3020,16
|
|
20230829,091900,46472400,3015,3015,3015,3015,0
|
|
20230829,091800,46472400,3015,3030,3030,3015,2
|
|
20230829,091700,46466355,3030,3040,3040,3030,111
|
|
20230829,091600,46129025,3040,3040,3040,3040,0
|
|
20230829,091500,46129025,3040,3040,3040,3040,3373
|
|
20230829,091400,35875105,3040,3025,3040,3025,103
|
|
20230829,091300,35563495,3025,3025,3025,3025,270
|
|
20230829,091200,34746745,3025,3035,3040,3025,1155
|
|
20230829,091100,31241180,3030,3010,3030,2995,2439
|
|
20230829,091000,23866735,3015,3005,3015,2995,4681
|
|
20230829,090900,9796325,3000,3000,3000,3000,1560
|
|
20230829,090800,5116325,3000,3000,3010,3000,746
|
|
20230829,090700,2875965,3010,3000,3010,3000,213
|
|
20230829,090600,2236355,2995,3005,3010,2995,106
|
|
20230829,090500,1918820,3010,3010,3010,3010,100
|
|
20230829,090400,1617820,3010,3010,3010,3010,10
|
|
20230829,090300,1587720,3015,3015,3015,3015,0
|
|
20230829,090200,1587720,3015,3015,3015,3015,0
|
|
20230829,090100,1587720,3015,3015,3015,3015,1
|
|
20230829,090000,1584705,2995,2990,2995,2990,530
|