639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193600,384156205,3020,3020,3020,3020,5758
|
|
20230830,193500,384156205,3020,3020,3020,3020,0
|
|
20230830,193400,384156205,3020,3020,3020,3020,0
|
|
20230830,193300,384156205,3020,3020,3020,3020,0
|
|
20230830,193200,384156205,3020,3020,3020,3020,0
|
|
20230830,193100,384156205,3020,3020,3020,3020,0
|
|
20230830,193000,384156205,3020,3020,3020,3020,0
|
|
20230830,192900,384156205,3020,3020,3020,3020,0
|
|
20230830,192800,384156205,3020,3020,3020,3020,0
|
|
20230830,192700,384156205,3020,3020,3020,3020,0
|
|
20230830,192600,384156205,3020,3020,3020,3020,0
|
|
20230830,192500,384156205,3020,3020,3020,3020,0
|
|
20230830,192400,384156205,3020,3020,3020,3020,0
|
|
20230830,192300,384156205,3020,3020,3020,3020,0
|
|
20230830,192200,384156205,3020,3020,3020,3020,0
|
|
20230830,192100,384156205,3020,3020,3020,3020,0
|
|
20230830,192000,384156205,3020,3020,3020,3020,0
|
|
20230830,191900,384156205,3020,3020,3020,3020,0
|
|
20230830,191800,384156205,3020,3020,3020,3020,0
|
|
20230830,191700,384156205,3020,3020,3020,3020,0
|
|
20230830,191600,384156205,3020,3020,3020,3020,0
|
|
20230830,191500,384156205,3020,3020,3020,3020,0
|
|
20230830,191400,384156205,3020,3020,3020,3020,0
|
|
20230830,191300,384156205,3020,3020,3020,3020,0
|
|
20230830,191200,384156205,3020,3020,3020,3020,0
|
|
20230830,191100,384156205,3020,3020,3020,3020,0
|
|
20230830,191000,384156205,3020,3020,3020,3020,0
|
|
20230830,190900,384156205,3020,3020,3020,3020,0
|
|
20230830,190800,384156205,3020,3020,3020,3020,0
|
|
20230830,190700,384156205,3020,3020,3020,3020,0
|
|
20230830,190600,384156205,3020,3020,3020,3020,5758
|
|
20230830,190500,384156205,3020,3020,3020,3020,0
|
|
20230830,190400,384156205,3020,3020,3020,3020,0
|
|
20230830,190300,384156205,3020,3020,3020,3020,0
|
|
20230830,190200,384156205,3020,3020,3020,3020,0
|
|
20230830,190100,384156205,3020,3020,3020,3020,0
|
|
20230830,190000,384156205,3020,3020,3020,3020,0
|
|
20230830,185900,384156205,3020,3020,3020,3020,0
|
|
20230830,185800,384156205,3020,3020,3020,3020,0
|
|
20230830,185700,384156205,3020,3020,3020,3020,0
|
|
20230830,185600,384156205,3020,3020,3020,3020,0
|
|
20230830,185500,384156205,3020,3020,3020,3020,0
|
|
20230830,185400,384156205,3020,3020,3020,3020,0
|
|
20230830,185300,384156205,3020,3020,3020,3020,0
|
|
20230830,185200,384156205,3020,3020,3020,3020,0
|
|
20230830,185100,384156205,3020,3020,3020,3020,0
|
|
20230830,185000,384156205,3020,3020,3020,3020,0
|
|
20230830,184900,384156205,3020,3020,3020,3020,0
|
|
20230830,184800,384156205,3020,3020,3020,3020,0
|
|
20230830,184700,384156205,3020,3020,3020,3020,0
|
|
20230830,184600,384156205,3020,3020,3020,3020,0
|
|
20230830,184500,384156205,3020,3020,3020,3020,0
|
|
20230830,184400,384156205,3020,3020,3020,3020,0
|
|
20230830,184300,384156205,3020,3020,3020,3020,0
|
|
20230830,184200,384156205,3020,3020,3020,3020,0
|
|
20230830,184100,384156205,3020,3020,3020,3020,0
|
|
20230830,184000,384156205,3020,3020,3020,3020,0
|
|
20230830,183900,384156205,3020,3020,3020,3020,0
|
|
20230830,183800,384156205,3020,3020,3020,3020,0
|
|
20230830,183700,384156205,3020,3020,3020,3020,0
|
|
20230830,183600,384156205,3020,3020,3020,3020,5758
|
|
20230830,183500,384156205,3020,3020,3020,3020,0
|
|
20230830,183400,384156205,3020,3020,3020,3020,0
|
|
20230830,183300,384156205,3020,3020,3020,3020,0
|
|
20230830,183200,384156205,3020,3020,3020,3020,0
|
|
20230830,183100,384156205,3020,3020,3020,3020,0
|
|
20230830,183000,384156205,3020,3020,3020,3020,0
|
|
20230830,182900,384156205,3020,3020,3020,3020,0
|
|
20230830,182800,384156205,3020,3020,3020,3020,0
|
|
20230830,182700,384156205,3020,3020,3020,3020,0
|
|
20230830,182600,384156205,3020,3020,3020,3020,0
|
|
20230830,182500,384156205,3020,3020,3020,3020,0
|
|
20230830,182400,384156205,3020,3020,3020,3020,0
|
|
20230830,182300,384156205,3020,3020,3020,3020,0
|
|
20230830,182200,384156205,3020,3020,3020,3020,0
|
|
20230830,182100,384156205,3020,3020,3020,3020,0
|
|
20230830,182000,384156205,3020,3020,3020,3020,0
|
|
20230830,181900,384156205,3020,3020,3020,3020,0
|
|
20230830,181800,384156205,3020,3020,3020,3020,0
|
|
20230830,181700,384156205,3020,3020,3020,3020,0
|
|
20230830,181600,384156205,3020,3020,3020,3020,0
|
|
20230830,181500,384156205,3020,3020,3020,3020,0
|
|
20230830,181400,384156205,3020,3020,3020,3020,0
|
|
20230830,181300,384156205,3020,3020,3020,3020,0
|
|
20230830,181200,384156205,3020,3020,3020,3020,0
|
|
20230830,181100,384156205,3020,3020,3020,3020,0
|
|
20230830,181000,384156205,3020,3020,3020,3020,0
|
|
20230830,180900,384156205,3020,3020,3020,3020,0
|
|
20230830,180800,384156205,3020,3020,3020,3020,0
|
|
20230830,180700,384156205,3020,3020,3020,3020,0
|
|
20230830,180600,384156205,3020,3020,3020,3020,5758
|
|
20230830,180500,384156205,3020,3020,3020,3020,0
|
|
20230830,180400,384156205,3020,3020,3020,3020,0
|
|
20230830,180300,384156205,3020,3020,3020,3020,0
|
|
20230830,180200,384156205,3020,3020,3020,3020,0
|
|
20230830,180100,384156205,3020,3020,3020,3020,0
|
|
20230830,180000,384156205,3020,3020,3020,3020,0
|
|
20230830,175900,384156205,3020,3020,3020,3020,0
|
|
20230830,175800,384156205,3020,3020,3020,3020,0
|
|
20230830,175700,384156205,3020,3020,3020,3020,0
|
|
20230830,175600,384156205,3020,3020,3020,3020,0
|
|
20230830,175500,384156205,3020,3020,3020,3020,0
|
|
20230830,175400,384156205,3020,3020,3020,3020,0
|
|
20230830,175300,384156205,3020,3020,3020,3020,0
|
|
20230830,175200,384156205,3020,3020,3020,3020,0
|
|
20230830,175100,384156205,3020,3020,3020,3020,0
|
|
20230830,175000,384156205,3020,3020,3020,3020,0
|
|
20230830,174900,384156205,3020,3020,3020,3020,0
|
|
20230830,174800,384156205,3020,3020,3020,3020,0
|
|
20230830,174700,384156205,3020,3020,3020,3020,0
|
|
20230830,174600,384156205,3020,3020,3020,3020,0
|
|
20230830,174500,384156205,3020,3020,3020,3020,0
|
|
20230830,174400,384156205,3020,3020,3020,3020,0
|
|
20230830,174300,384156205,3020,3020,3020,3020,0
|
|
20230830,174200,384156205,3020,3020,3020,3020,0
|
|
20230830,174100,384156205,3020,3020,3020,3020,0
|
|
20230830,174000,384156205,3020,3020,3020,3020,0
|
|
20230830,173900,384156205,3020,3020,3020,3020,0
|
|
20230830,173800,384156205,3020,3020,3020,3020,0
|
|
20230830,173700,384156205,3020,3020,3020,3020,0
|
|
20230830,173600,384156205,3020,3020,3020,3020,5758
|
|
20230830,173500,384156205,3020,3020,3020,3020,0
|
|
20230830,173400,384156205,3020,3020,3020,3020,0
|
|
20230830,173300,384156205,3020,3020,3020,3020,0
|
|
20230830,173200,384156205,3020,3020,3020,3020,0
|
|
20230830,173100,384156205,3020,3020,3020,3020,0
|
|
20230830,173000,384156205,3020,3020,3020,3020,0
|
|
20230830,172900,384156205,3020,3020,3020,3020,0
|
|
20230830,172800,384156205,3020,3020,3020,3020,0
|
|
20230830,172700,384156205,3020,3020,3020,3020,0
|
|
20230830,172600,384156205,3020,3020,3020,3020,0
|
|
20230830,172500,384156205,3020,3020,3020,3020,0
|
|
20230830,172400,384156205,3020,3020,3020,3020,0
|
|
20230830,172300,384156205,3020,3020,3020,3020,0
|
|
20230830,172200,384156205,3020,3020,3020,3020,0
|
|
20230830,172100,384156205,3020,3020,3020,3020,0
|
|
20230830,172000,384156205,3020,3020,3020,3020,0
|
|
20230830,171900,384156205,3020,3020,3020,3020,0
|
|
20230830,171800,384156205,3020,3020,3020,3020,0
|
|
20230830,171700,384156205,3020,3020,3020,3020,0
|
|
20230830,171600,384156205,3020,3020,3020,3020,0
|
|
20230830,171500,384156205,3020,3020,3020,3020,0
|
|
20230830,171400,384156205,3020,3020,3020,3020,0
|
|
20230830,171300,384156205,3020,3020,3020,3020,0
|
|
20230830,171200,384156205,3020,3020,3020,3020,0
|
|
20230830,171100,384156205,3020,3020,3020,3020,0
|
|
20230830,171000,384156205,3020,3020,3020,3020,0
|
|
20230830,170900,384156205,3020,3020,3020,3020,0
|
|
20230830,170800,384156205,3020,3020,3020,3020,0
|
|
20230830,170700,384156205,3020,3020,3020,3020,0
|
|
20230830,170600,384156205,3020,3020,3020,3020,5758
|
|
20230830,170500,384156205,3020,3020,3020,3020,0
|
|
20230830,170400,384156205,3020,3020,3020,3020,0
|
|
20230830,170300,384156205,3020,3020,3020,3020,0
|
|
20230830,170200,384156205,3020,3020,3020,3020,0
|
|
20230830,170100,384156205,3020,3020,3020,3020,0
|
|
20230830,170000,384156205,3020,3020,3020,3020,0
|
|
20230830,165900,384156205,3020,3020,3020,3020,0
|
|
20230830,165800,384156205,3020,3020,3020,3020,0
|
|
20230830,165700,384156205,3020,3020,3020,3020,0
|
|
20230830,165600,384156205,3020,3020,3020,3020,0
|
|
20230830,165500,384156205,3020,3020,3020,3020,0
|
|
20230830,165400,384156205,3020,3020,3020,3020,0
|
|
20230830,165300,384156205,3020,3020,3020,3020,0
|
|
20230830,165200,384156205,3020,3020,3020,3020,0
|
|
20230830,165100,384156205,3020,3020,3020,3020,0
|
|
20230830,165000,384156205,3020,3020,3020,3020,0
|
|
20230830,164900,384156205,3020,3020,3020,3020,0
|
|
20230830,164800,384156205,3020,3020,3020,3020,0
|
|
20230830,164700,384156205,3020,3020,3020,3020,0
|
|
20230830,164600,384156205,3020,3020,3020,3020,0
|
|
20230830,164500,384156205,3020,3020,3020,3020,0
|
|
20230830,164400,384156205,3020,3020,3020,3020,0
|
|
20230830,164300,384156205,3020,3020,3020,3020,0
|
|
20230830,164200,384156205,3020,3020,3020,3020,0
|
|
20230830,164100,384156205,3020,3020,3020,3020,0
|
|
20230830,164000,384156205,3020,3020,3020,3020,0
|
|
20230830,163900,384156205,3020,3020,3020,3020,0
|
|
20230830,163800,384156205,3020,3020,3020,3020,0
|
|
20230830,163700,384156205,3020,3020,3020,3020,0
|
|
20230830,163600,384156205,3020,3020,3020,3020,5758
|
|
20230830,163500,384156205,3020,3020,3020,3020,0
|
|
20230830,163400,384156205,3020,3020,3020,3020,0
|
|
20230830,163300,384156205,3020,3020,3020,3020,0
|
|
20230830,163200,384156205,3020,3020,3020,3020,0
|
|
20230830,163100,384156205,3020,3020,3020,3020,0
|
|
20230830,163000,384156205,3020,3020,3020,3020,0
|
|
20230830,162900,384156205,3020,3020,3020,3020,0
|
|
20230830,162800,384156205,3020,3020,3020,3020,0
|
|
20230830,162700,384156205,3020,3020,3020,3020,0
|
|
20230830,162600,384156205,3020,3020,3020,3020,0
|
|
20230830,162500,384156205,3020,3020,3020,3020,0
|
|
20230830,162400,384156205,3020,3020,3020,3020,0
|
|
20230830,162300,384156205,3020,3020,3020,3020,0
|
|
20230830,162200,384156205,3020,3020,3020,3020,0
|
|
20230830,162100,384156205,3020,3020,3020,3020,0
|
|
20230830,162000,384156205,3020,3020,3020,3020,0
|
|
20230830,161900,384156205,3020,3020,3020,3020,0
|
|
20230830,161800,384156205,3020,3020,3020,3020,0
|
|
20230830,161700,384156205,3020,3020,3020,3020,0
|
|
20230830,161600,384156205,3020,3020,3020,3020,0
|
|
20230830,161500,384156205,3020,3020,3020,3020,0
|
|
20230830,161400,384156205,3020,3020,3020,3020,0
|
|
20230830,161300,384156205,3020,3020,3020,3020,0
|
|
20230830,161200,384156205,3020,3020,3020,3020,0
|
|
20230830,161100,384156205,3020,3020,3020,3020,0
|
|
20230830,161000,384156205,3020,3020,3020,3020,0
|
|
20230830,160900,384156205,3020,3020,3020,3020,0
|
|
20230830,160800,384156205,3020,3020,3020,3020,0
|
|
20230830,160700,384156205,3020,3020,3020,3020,0
|
|
20230830,160600,384156205,3020,3020,3020,3020,5758
|
|
20230830,160500,384156205,3020,3020,3020,3020,0
|
|
20230830,160400,384156205,3020,3020,3020,3020,0
|
|
20230830,160300,384156205,3020,3020,3020,3020,0
|
|
20230830,160200,384156205,3020,3020,3020,3020,0
|
|
20230830,160100,384156205,3020,3020,3020,3020,0
|
|
20230830,160000,384156205,3020,3020,3020,3020,0
|
|
20230830,155900,384156205,3020,3020,3020,3020,0
|
|
20230830,155800,384156205,3020,3020,3020,3020,0
|
|
20230830,155700,384156205,3020,3020,3020,3020,0
|
|
20230830,155600,384156205,3020,3020,3020,3020,0
|
|
20230830,155500,384156205,3020,3020,3020,3020,0
|
|
20230830,155400,384156205,3020,3020,3020,3020,0
|
|
20230830,155300,384156205,3020,3020,3020,3020,0
|
|
20230830,155200,384156205,3020,3020,3020,3020,0
|
|
20230830,155100,384156205,3020,3020,3020,3020,0
|
|
20230830,155000,384156205,3020,3020,3020,3020,0
|
|
20230830,154900,384156205,3020,3020,3020,3020,0
|
|
20230830,154800,384156205,3020,3020,3020,3020,0
|
|
20230830,154700,384156205,3020,3020,3020,3020,0
|
|
20230830,154600,384156205,3020,3020,3020,3020,0
|
|
20230830,154500,384156205,3020,3020,3020,3020,0
|
|
20230830,154400,384156205,3020,3020,3020,3020,0
|
|
20230830,154300,384156205,3020,3020,3020,3020,0
|
|
20230830,154200,384156205,3020,3020,3020,3020,0
|
|
20230830,154100,384156205,3020,3020,3020,3020,0
|
|
20230830,154000,384156205,3020,3020,3020,3020,0
|
|
20230830,153900,384156205,3020,3020,3020,3020,0
|
|
20230830,153800,384156205,3020,3020,3020,3020,0
|
|
20230830,153700,384156205,3020,3020,3020,3020,0
|
|
20230830,153600,384156205,3020,3020,3020,3020,5758
|
|
20230830,153500,384156205,3020,3020,3020,3020,0
|
|
20230830,153400,384156205,3020,3020,3020,3020,0
|
|
20230830,153300,384156205,3020,3020,3020,3020,0
|
|
20230830,153200,384156205,3020,3020,3020,3020,0
|
|
20230830,153100,384156205,3020,3020,3020,3020,0
|
|
20230830,153000,384156205,3020,3020,3020,3020,5758
|
|
20230830,152900,366767045,3020,3020,3020,3020,0
|
|
20230830,152800,366767045,3020,3020,3020,3020,0
|
|
20230830,152700,366767045,3020,3020,3020,3020,0
|
|
20230830,152600,366767045,3020,3020,3020,3020,0
|
|
20230830,152500,366767045,3020,3020,3020,3020,0
|
|
20230830,152400,366767045,3020,3020,3020,3020,0
|
|
20230830,152300,366767045,3020,3020,3020,3020,0
|
|
20230830,152200,366767045,3020,3020,3020,3020,0
|
|
20230830,152100,366767045,3020,3020,3020,3020,0
|
|
20230830,152000,366767045,3020,3020,3020,3020,0
|
|
20230830,151900,366767045,3020,3040,3040,3020,1984
|
|
20230830,151800,360761260,3040,3040,3040,3040,188
|
|
20230830,151700,360189740,3040,3040,3040,3040,328
|
|
20230830,151600,359192620,3040,3040,3040,3040,0
|
|
20230830,151500,359192620,3040,3030,3040,3030,212
|
|
20230830,151400,358550240,3035,3035,3035,3035,534
|
|
20230830,151300,356929550,3035,3035,3035,3035,1
|
|
20230830,151200,356926515,3035,3035,3035,3035,1500
|
|
20230830,151100,352374015,3045,3035,3045,3035,1327
|
|
20230830,151000,348338815,3035,3035,3040,3035,320
|
|
20230830,150900,347367365,3035,3035,3035,3035,700
|
|
20230830,150800,345242865,3040,3035,3040,3035,1071
|
|
20230830,150700,341992375,3035,3035,3035,3035,1
|
|
20230830,150600,341989340,3035,3035,3035,3035,0
|
|
20230830,150500,341989340,3035,3035,3035,3035,0
|
|
20230830,150400,341989340,3035,3030,3035,3030,3
|
|
20230830,150300,341980245,3030,3030,3030,3030,1500
|
|
20230830,150200,337435245,3030,3030,3030,3030,144
|
|
20230830,150100,336998925,3030,3025,3030,3025,284
|
|
20230830,150000,336138565,3025,3025,3025,3025,1
|
|
20230830,145900,336135540,3030,3030,3030,3030,0
|
|
20230830,145800,336135540,3030,3030,3030,3030,1009
|
|
20230830,145700,333078270,3030,3030,3030,3030,51
|
|
20230830,145600,332923740,3030,3030,3030,3030,0
|
|
20230830,145500,332923740,3030,3030,3030,3030,19
|
|
20230830,145400,332866170,3030,3030,3030,3030,105
|
|
20230830,145300,332548020,3030,3035,3035,3030,1982
|
|
20230830,145200,326542150,3030,3035,3035,3030,3000
|
|
20230830,145100,317449310,3040,3040,3040,3040,0
|
|
20230830,145000,317449310,3040,3040,3040,3040,0
|
|
20230830,144900,317449310,3040,3040,3040,3040,8
|
|
20230830,144800,317424990,3040,3040,3040,3040,0
|
|
20230830,144700,317424990,3040,3040,3040,3040,19
|
|
20230830,144600,317367230,3040,3040,3040,3040,474
|
|
20230830,144500,315926270,3040,3040,3040,3040,1726
|
|
20230830,144400,310679230,3040,3040,3040,3040,223
|
|
20230830,144300,310001310,3040,3040,3040,3040,777
|
|
20230830,144200,307639230,3045,3040,3045,3040,340
|
|
20230830,144100,306605045,3040,3035,3040,3035,2
|
|
20230830,144000,306598970,3035,3035,3035,3035,0
|
|
20230830,143900,306598970,3035,3035,3035,3035,0
|
|
20230830,143800,306598970,3035,3035,3035,3035,0
|
|
20230830,143700,306598970,3035,3035,3035,3035,0
|
|
20230830,143600,306598970,3035,3035,3035,3035,0
|
|
20230830,143500,306598970,3035,3035,3035,3035,0
|
|
20230830,143400,306598970,3035,3035,3035,3035,1
|
|
20230830,143300,306595935,3035,3035,3035,3035,79
|
|
20230830,143200,306356170,3035,3035,3035,3035,0
|
|
20230830,143100,306356170,3035,3035,3035,3035,884
|
|
20230830,143000,303673230,3030,3030,3030,3030,2
|
|
20230830,142900,303667170,3035,3035,3035,3035,37
|
|
20230830,142800,303554875,3035,3035,3035,3035,490
|
|
20230830,142700,302067725,3040,3040,3040,3040,1341
|
|
20230830,142600,297991085,3040,3040,3045,3040,187
|
|
20230830,142500,297421710,3040,3040,3045,3040,53
|
|
20230830,142400,297260585,3040,3040,3040,3040,0
|
|
20230830,142300,297260585,3040,3040,3040,3040,0
|
|
20230830,142200,297260585,3040,3040,3040,3040,1
|
|
20230830,142100,297257545,3040,3040,3040,3040,0
|
|
20230830,142000,297257545,3040,3040,3040,3040,200
|
|
20230830,141900,296649545,3040,3040,3040,3040,0
|
|
20230830,141800,296649545,3040,3040,3040,3040,0
|
|
20230830,141700,296649545,3040,3040,3040,3040,0
|
|
20230830,141600,296649545,3040,3040,3040,3040,0
|
|
20230830,141500,296649545,3040,3040,3045,3035,221
|
|
20230830,141400,295977795,3045,3045,3045,3045,0
|
|
20230830,141300,295977795,3045,3045,3045,3045,0
|
|
20230830,141200,295977795,3045,3045,3045,3045,0
|
|
20230830,141100,295977795,3045,3045,3045,3045,43
|
|
20230830,141000,295846860,3055,3040,3055,3040,2190
|
|
20230830,140900,289173330,3040,3040,3040,3040,12
|
|
20230830,140800,289136850,3045,3045,3045,3045,1
|
|
20230830,140700,289133805,3045,3045,3045,3045,0
|
|
20230830,140600,289133805,3045,3045,3045,3045,0
|
|
20230830,140500,289133805,3045,3045,3045,3045,0
|
|
20230830,140400,289133805,3045,3045,3045,3045,0
|
|
20230830,140300,289133805,3045,3045,3045,3045,459
|
|
20230830,140200,287736150,3045,3045,3045,3045,1059
|
|
20230830,140100,284511495,3045,3045,3045,3045,0
|
|
20230830,140000,284511495,3045,3045,3045,3045,0
|
|
20230830,135900,284511495,3045,3045,3045,3045,0
|
|
20230830,135800,284511495,3045,3045,3045,3045,0
|
|
20230830,135700,284511495,3045,3045,3045,3045,0
|
|
20230830,135600,284511495,3045,3045,3045,3045,0
|
|
20230830,135500,284511495,3045,3045,3045,3045,0
|
|
20230830,135400,284511495,3045,3045,3045,3045,500
|
|
20230830,135300,282988995,3045,3050,3050,3045,40
|
|
20230830,135200,282867045,3050,3040,3050,3040,1089
|
|
20230830,135100,279554250,3040,3040,3040,3040,0
|
|
20230830,135000,279554250,3040,3040,3040,3040,0
|
|
20230830,134900,279554250,3040,3040,3040,3040,0
|
|
20230830,134800,279554250,3040,3040,3040,3040,5
|
|
20230830,134700,279539050,3040,3040,3040,3040,0
|
|
20230830,134600,279539050,3040,3040,3040,3040,0
|
|
20230830,134500,279539050,3040,3040,3040,3040,0
|
|
20230830,134400,279539050,3040,3040,3040,3040,0
|
|
20230830,134300,279539050,3040,3040,3040,3040,0
|
|
20230830,134200,279539050,3040,3040,3040,3040,93
|
|
20230830,134100,279256330,3040,3040,3040,3040,30
|
|
20230830,134000,279165130,3040,3030,3040,3030,2
|
|
20230830,133900,279159060,3030,3030,3030,3030,0
|
|
20230830,133800,279159060,3030,3030,3030,3030,0
|
|
20230830,133700,279159060,3030,3030,3030,3030,0
|
|
20230830,133600,279159060,3030,3030,3030,3030,0
|
|
20230830,133500,279159060,3030,3040,3040,3025,842
|
|
20230830,133400,276607895,3030,3030,3030,3030,676
|
|
20230830,133300,274559615,3030,3030,3030,3030,0
|
|
20230830,133200,274559615,3030,3030,3030,3030,0
|
|
20230830,133100,274559615,3030,3030,3030,3030,1
|
|
20230830,133000,274556585,3045,3045,3045,3045,0
|
|
20230830,132900,274556585,3045,3045,3045,3045,0
|
|
20230830,132800,274556585,3045,3045,3045,3045,0
|
|
20230830,132700,274556585,3045,3045,3045,3045,0
|
|
20230830,132600,274556585,3045,3045,3045,3045,0
|
|
20230830,132500,274556585,3045,3045,3045,3045,0
|
|
20230830,132400,274556585,3045,3045,3045,3045,0
|
|
20230830,132300,274556585,3045,3045,3045,3045,0
|
|
20230830,132200,274556585,3045,3045,3045,3045,30
|
|
20230830,132100,274465235,3045,3045,3045,3045,50
|
|
20230830,132000,274312985,3050,3050,3050,3050,0
|
|
20230830,131900,274312985,3050,3050,3050,3050,0
|
|
20230830,131800,274312985,3050,3050,3050,3050,1
|
|
20230830,131700,274309935,3030,3030,3030,3030,0
|
|
20230830,131600,274309935,3030,3030,3030,3030,0
|
|
20230830,131500,274309935,3030,3030,3030,3025,301
|
|
20230830,131400,273398400,3055,3055,3055,3055,300
|
|
20230830,131300,272481900,3055,3055,3055,3055,0
|
|
20230830,131200,272481900,3055,3055,3055,3055,0
|
|
20230830,131100,272481900,3055,3055,3055,3055,0
|
|
20230830,131000,272481900,3055,3030,3055,3030,2
|
|
20230830,130900,272475815,3030,3035,3035,3030,912
|
|
20230830,130800,269712135,3035,3040,3040,3030,8486
|
|
20230830,130700,243985760,3045,3045,3045,3045,336
|
|
20230830,130600,242962640,3055,3055,3055,3055,0
|
|
20230830,130500,242962640,3055,3055,3055,3055,500
|
|
20230830,130400,241435140,3045,3045,3045,3045,56
|
|
20230830,130300,241264620,3055,3055,3055,3055,0
|
|
20230830,130200,241264620,3055,3055,3055,3055,3
|
|
20230830,130100,241255455,3055,3055,3055,3055,30
|
|
20230830,130000,241163805,3055,3055,3055,3055,0
|
|
20230830,125900,241163805,3055,3055,3055,3055,0
|
|
20230830,125800,241163805,3055,3055,3055,3055,15
|
|
20230830,125700,241117980,3050,3050,3050,3050,0
|
|
20230830,125600,241117980,3050,3050,3050,3050,0
|
|
20230830,125500,241117980,3050,3050,3050,3050,0
|
|
20230830,125400,241117980,3050,3055,3055,3050,208
|
|
20230830,125300,240483565,3055,3055,3055,3055,102
|
|
20230830,125200,240171955,3055,3060,3060,3055,334
|
|
20230830,125100,239151085,3055,3055,3055,3055,21
|
|
20230830,125000,239086930,3045,3045,3045,3045,0
|
|
20230830,124900,239086930,3045,3045,3045,3045,0
|
|
20230830,124800,239086930,3045,3045,3045,3045,158
|
|
20230830,124700,238605820,3045,3045,3045,3045,0
|
|
20230830,124600,238605820,3045,3045,3045,3045,4
|
|
20230830,124500,238593640,3045,3045,3045,3045,80
|
|
20230830,124400,238350040,3045,3045,3045,3045,1
|
|
20230830,124300,238346995,3045,3045,3045,3045,0
|
|
20230830,124200,238346995,3045,3045,3045,3045,0
|
|
20230830,124100,238346995,3045,3045,3045,3045,1357
|
|
20230830,124000,234214930,3060,3060,3060,3060,0
|
|
20230830,123900,234214930,3060,3060,3060,3060,0
|
|
20230830,123800,234214930,3060,3060,3060,3060,0
|
|
20230830,123700,234214930,3060,3060,3060,3060,0
|
|
20230830,123600,234214930,3060,3060,3060,3060,0
|
|
20230830,123500,234214930,3060,3060,3060,3060,0
|
|
20230830,123400,234214930,3060,3060,3060,3060,0
|
|
20230830,123300,234214930,3060,3060,3060,3060,0
|
|
20230830,123200,234214930,3060,3050,3060,3050,894
|
|
20230830,123100,231486290,3065,3065,3065,3065,0
|
|
20230830,123000,231486290,3065,3065,3065,3065,0
|
|
20230830,122900,231486290,3065,3065,3065,3065,10
|
|
20230830,122800,231455640,3045,3045,3045,3045,0
|
|
20230830,122700,231455640,3045,3045,3045,3045,0
|
|
20230830,122600,231455640,3045,3045,3045,3045,0
|
|
20230830,122500,231455640,3045,3045,3045,3045,0
|
|
20230830,122400,231455640,3045,3050,3050,3045,191
|
|
20230830,122300,230873945,3055,3055,3055,3055,0
|
|
20230830,122200,230873945,3055,3055,3055,3055,0
|
|
20230830,122100,230873945,3055,3060,3060,3055,672
|
|
20230830,122000,228817720,3060,3060,3060,3060,0
|
|
20230830,121900,228817720,3060,3060,3060,3060,1000
|
|
20230830,121800,225757720,3060,3060,3060,3060,0
|
|
20230830,121700,225757720,3060,3060,3060,3060,0
|
|
20230830,121600,225757720,3060,3060,3060,3060,0
|
|
20230830,121500,225757720,3060,3060,3060,3060,0
|
|
20230830,121400,225757720,3060,3060,3060,3060,0
|
|
20230830,121300,225757720,3060,3060,3060,3060,196
|
|
20230830,121200,225157960,3060,3060,3060,3060,347
|
|
20230830,121100,224096140,3065,3065,3065,3065,2
|
|
20230830,121000,224090010,3065,3065,3065,3065,0
|
|
20230830,120900,224090010,3065,3065,3070,3065,15
|
|
20230830,120800,224043975,3070,3065,3070,3060,1083
|
|
20230830,120700,220724395,3060,3060,3060,3060,300
|
|
20230830,120600,219806395,3060,3060,3060,3060,143
|
|
20230830,120500,219368815,3060,3055,3060,3055,100
|
|
20230830,120400,219062935,3045,3045,3045,3045,0
|
|
20230830,120300,219062935,3045,3045,3045,3045,0
|
|
20230830,120200,219062935,3045,3045,3045,3045,950
|
|
20230830,120100,216170185,3045,3045,3045,3045,0
|
|
20230830,120000,216170185,3045,3045,3045,3045,0
|
|
20230830,115900,216170185,3045,3045,3045,3045,0
|
|
20230830,115800,216170185,3045,3045,3045,3045,0
|
|
20230830,115700,216170185,3045,3045,3045,3045,0
|
|
20230830,115600,216170185,3045,3045,3045,3045,0
|
|
20230830,115500,216170185,3045,3045,3045,3045,1307
|
|
20230830,115400,212190370,3055,3055,3055,3055,0
|
|
20230830,115300,212190370,3055,3055,3055,3055,0
|
|
20230830,115200,212190370,3055,3055,3055,3055,0
|
|
20230830,115100,212190370,3055,3045,3055,3045,263
|
|
20230830,115000,211386995,3045,3055,3055,3045,57
|
|
20230830,114900,211212890,3060,3060,3060,3060,0
|
|
20230830,114800,211212890,3060,3060,3060,3060,0
|
|
20230830,114700,211212890,3060,3060,3060,3060,209
|
|
20230830,114600,210573350,3060,3060,3060,3060,0
|
|
20230830,114500,210573350,3060,3060,3060,3060,0
|
|
20230830,114400,210573350,3060,3060,3060,3060,220
|
|
20230830,114300,209900150,3060,3060,3060,3060,79
|
|
20230830,114200,209658410,3060,3060,3060,3060,0
|
|
20230830,114100,209658410,3060,3060,3060,3060,1
|
|
20230830,114000,209655350,3060,3060,3060,3060,0
|
|
20230830,113900,209655350,3060,3060,3060,3060,0
|
|
20230830,113800,209655350,3060,3055,3060,3055,2052
|
|
20230830,113700,203383935,3050,3050,3050,3050,350
|
|
20230830,113600,202316435,3045,3045,3045,3045,0
|
|
20230830,113500,202316435,3045,3045,3045,3045,200
|
|
20230830,113400,201707435,3045,3045,3045,3045,12
|
|
20230830,113300,201670895,3045,3045,3045,3045,50
|
|
20230830,113200,201518645,3055,3055,3055,3055,0
|
|
20230830,113100,201518645,3055,3050,3055,3050,50
|
|
20230830,113000,201365910,3050,3050,3050,3050,0
|
|
20230830,112900,201365910,3050,3050,3050,3050,20
|
|
20230830,112800,201304910,3050,3050,3050,3050,0
|
|
20230830,112700,201304910,3050,3050,3050,3050,4
|
|
20230830,112600,201292710,3040,3040,3040,3040,0
|
|
20230830,112500,201292710,3040,3040,3040,3040,0
|
|
20230830,112400,201292710,3040,3040,3040,3040,0
|
|
20230830,112300,201292710,3040,3040,3040,3040,32
|
|
20230830,112200,201195430,3040,3040,3040,3040,0
|
|
20230830,112100,201195430,3040,3040,3040,3040,0
|
|
20230830,112000,201195430,3040,3040,3040,3040,327
|
|
20230830,111900,200201350,3055,3055,3055,3055,30
|
|
20230830,111800,200109700,3035,3035,3035,3035,0
|
|
20230830,111700,200109700,3035,3035,3035,3035,0
|
|
20230830,111600,200109700,3035,3035,3035,3035,1000
|
|
20230830,111500,197074700,3030,3050,3050,3030,5000
|
|
20230830,111400,181893055,3060,3060,3060,3060,0
|
|
20230830,111300,181893055,3060,3060,3060,3060,0
|
|
20230830,111200,181893055,3060,3060,3060,3060,0
|
|
20230830,111100,181893055,3060,3060,3060,3060,3
|
|
20230830,111000,181883875,3060,3060,3060,3060,3
|
|
20230830,110900,181874695,3060,3060,3060,3060,0
|
|
20230830,110800,181874695,3060,3060,3060,3060,2
|
|
20230830,110700,181868575,3060,3060,3060,3060,0
|
|
20230830,110600,181868575,3060,3060,3060,3060,9
|
|
20230830,110500,181841035,3055,3055,3055,3055,0
|
|
20230830,110400,181841035,3055,3055,3055,3055,200
|
|
20230830,110300,181230035,3060,3060,3060,3060,0
|
|
20230830,110200,181230035,3060,3060,3060,3060,0
|
|
20230830,110100,181230035,3060,3050,3060,3045,2201
|
|
20230830,110000,174521670,3060,3060,3060,3060,0
|
|
20230830,105900,174521670,3060,3060,3060,3060,0
|
|
20230830,105800,174521670,3060,3055,3060,3055,93
|
|
20230830,105700,174237305,3055,3055,3055,3055,30
|
|
20230830,105600,174145655,3050,3050,3050,3050,58
|
|
20230830,105500,173968755,3050,3050,3050,3050,0
|
|
20230830,105400,173968755,3050,3055,3055,3050,368
|
|
20230830,105300,172845675,3055,3055,3055,3055,0
|
|
20230830,105200,172845675,3055,3055,3055,3055,167
|
|
20230830,105100,172335490,3060,3060,3060,3060,1
|
|
20230830,105000,172332430,3060,3060,3060,3060,253
|
|
20230830,104900,171558250,3055,3055,3060,3055,521
|
|
20230830,104800,169966590,3055,3060,3060,3055,61
|
|
20230830,104700,169780225,3060,3055,3065,3055,42
|
|
20230830,104600,169651705,3055,3055,3055,3055,50
|
|
20230830,104500,169498955,3055,3065,3065,3055,447
|
|
20230830,104400,168130370,3065,3065,3065,3065,0
|
|
20230830,104300,168130370,3065,3065,3065,3065,0
|
|
20230830,104200,168130370,3065,3065,3065,3065,0
|
|
20230830,104100,168130370,3065,3065,3065,3065,0
|
|
20230830,104000,168130370,3065,3060,3065,3060,81
|
|
20230830,103900,167882505,3070,3070,3070,3070,0
|
|
20230830,103800,167882505,3070,3070,3070,3070,0
|
|
20230830,103700,167882505,3070,3070,3070,3070,0
|
|
20230830,103600,167882505,3070,3070,3070,3070,0
|
|
20230830,103500,167882505,3070,3070,3070,3070,1
|
|
20230830,103400,167879435,3055,3055,3055,3055,0
|
|
20230830,103300,167879435,3055,3070,3070,3055,4073
|
|
20230830,103200,155417835,3070,3070,3070,3070,50
|
|
20230830,103100,155264335,3070,3070,3070,3070,0
|
|
20230830,103000,155264335,3070,3065,3070,3065,4
|
|
20230830,102900,155252060,3070,3070,3070,3070,330
|
|
20230830,102800,154238960,3070,3070,3070,3070,0
|
|
20230830,102700,154238960,3070,3070,3070,3070,10
|
|
20230830,102600,154208260,3070,3070,3070,3070,39
|
|
20230830,102500,154088530,3070,3065,3070,3065,617
|
|
20230830,102400,152196715,3070,3070,3070,3070,2610
|
|
20230830,102300,144184015,3070,3070,3070,3070,100
|
|
20230830,102200,143877015,3075,3075,3075,3075,0
|
|
20230830,102100,143877015,3075,3075,3075,3075,2529
|
|
20230830,102000,136100340,3080,3080,3080,3080,162
|
|
20230830,101900,135601380,3080,3080,3080,3080,4
|
|
20230830,101800,135589060,3080,3080,3080,3080,0
|
|
20230830,101700,135589060,3080,3080,3080,3080,165
|
|
20230830,101600,135080860,3080,3080,3080,3080,0
|
|
20230830,101500,135080860,3080,3080,3080,3080,41
|
|
20230830,101400,134954580,3085,3085,3085,3085,0
|
|
20230830,101300,134954580,3085,3085,3085,3085,1
|
|
20230830,101200,134951495,3085,3080,3085,3080,8
|
|
20230830,101100,134926845,3080,3080,3085,3080,546
|
|
20230830,101000,133245125,3085,3080,3085,3080,91
|
|
20230830,100900,132964835,3085,3075,3085,3075,5
|
|
20230830,100800,132949420,3075,3080,3080,3075,535
|
|
20230830,100700,131301655,3080,3080,3080,3080,3
|
|
20230830,100600,131292415,3085,3080,3085,3080,1817
|
|
20230830,100500,125694890,3080,3075,3080,3075,407
|
|
20230830,100400,124443355,3075,3075,3075,3075,109
|
|
20230830,100300,124108180,3075,3075,3075,3075,1011
|
|
20230830,100200,120999355,3075,3080,3080,3075,301
|
|
20230830,100100,120072775,3080,3080,3080,3080,0
|
|
20230830,100000,120072775,3080,3075,3080,3075,439
|
|
20230830,095900,118722845,3075,3075,3080,3075,75
|
|
20230830,095800,118492000,3080,3080,3080,3080,766
|
|
20230830,095700,116132720,3080,3080,3080,3080,50
|
|
20230830,095600,115978720,3075,3070,3075,3070,5693
|
|
20230830,095500,98476540,3070,3070,3070,3070,36
|
|
20230830,095400,98366020,3070,3075,3075,3070,1100
|
|
20230830,095300,94988020,3075,3070,3075,3070,2
|
|
20230830,095200,94981875,3070,3070,3070,3070,0
|
|
20230830,095100,94981875,3070,3070,3070,3070,58
|
|
20230830,095000,94803815,3070,3070,3070,3070,0
|
|
20230830,094900,94803815,3070,3075,3075,3070,152
|
|
20230830,094800,94337165,3070,3070,3070,3070,146
|
|
20230830,094700,93888945,3070,3070,3070,3070,0
|
|
20230830,094600,93888945,3070,3070,3070,3070,0
|
|
20230830,094500,93888945,3070,3070,3070,3070,100
|
|
20230830,094400,93581945,3075,3075,3075,3075,0
|
|
20230830,094300,93581945,3075,3075,3075,3075,0
|
|
20230830,094200,93581945,3075,3075,3075,3075,0
|
|
20230830,094100,93581945,3075,3070,3075,3070,20
|
|
20230830,094000,93520540,3070,3070,3070,3070,2415
|
|
20230830,093900,86106490,3060,3060,3060,3060,70
|
|
20230830,093800,85892290,3070,3070,3070,3070,10
|
|
20230830,093700,85861590,3060,3065,3070,3060,1012
|
|
20230830,093600,82764810,3060,3070,3070,3060,22
|
|
20230830,093500,82697480,3065,3065,3070,3060,166
|
|
20230830,093400,82188315,3065,3070,3070,3065,21
|
|
20230830,093300,82123945,3070,3065,3070,3065,45
|
|
20230830,093200,81986005,3065,3065,3065,3060,271
|
|
20230830,093100,81156640,3065,3065,3065,3065,40
|
|
20230830,093000,81034040,3065,3065,3065,3065,42
|
|
20230830,092900,80905310,3065,3065,3065,3065,1531
|
|
20230830,092800,76212795,3065,3065,3065,3065,1044
|
|
20230830,092700,73012935,3070,3070,3070,3065,819
|
|
20230830,092600,70498885,3070,3070,3070,3065,541
|
|
20230830,092500,68838115,3070,3065,3070,3060,675
|
|
20230830,092400,66769340,3060,3060,3060,3060,42
|
|
20230830,092300,66640820,3065,3065,3065,3060,31
|
|
20230830,092200,66545905,3065,3060,3065,3060,667
|
|
20230830,092100,64501760,3065,3070,3070,3065,238
|
|
20230830,092000,63772265,3070,3075,3075,3065,293
|
|
20230830,091900,62872740,3070,3070,3070,3070,21
|
|
20230830,091800,62808270,3070,3075,3075,3070,620
|
|
20230830,091700,60901870,3080,3060,3080,3060,2944
|
|
20230830,091600,51878075,3055,3060,3060,3055,184
|
|
20230830,091500,51315140,3055,3060,3060,3055,43
|
|
20230830,091400,51183770,3060,3060,3060,3060,555
|
|
20230830,091300,49485470,3060,3060,3065,3060,63
|
|
20230830,091200,49292590,3075,3075,3075,3075,300
|
|
20230830,091100,48370090,3075,3065,3080,3060,2807
|
|
20230830,091000,39745650,3070,3060,3070,3060,248
|
|
20230830,090900,38984595,3070,3050,3070,3050,617
|
|
20230830,090800,37096405,3060,3060,3060,3060,293
|
|
20230830,090700,36199825,3070,3060,3070,3045,1037
|
|
20230830,090600,33028080,3040,3040,3040,3040,8370
|
|
20230830,090500,7583280,3060,3060,3060,3060,66
|
|
20230830,090400,7381320,3060,3060,3060,3060,0
|
|
20230830,090300,7381320,3060,3060,3060,3060,2
|
|
20230830,090200,7375200,3050,3070,3070,3050,754
|
|
20230830,090100,5073480,3060,3060,3060,3060,0
|
|
20230830,090000,5073480,3060,3060,3060,3060,1658
|