595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185200,185810630,3190,3190,3190,3190,1261
|
|
20230830,185100,185810630,3190,3190,3190,3190,0
|
|
20230830,185000,185810630,3190,3190,3190,3190,0
|
|
20230830,184900,185810630,3190,3190,3190,3190,0
|
|
20230830,184800,185810630,3190,3190,3190,3190,0
|
|
20230830,184700,185810630,3190,3190,3190,3190,0
|
|
20230830,184600,185810630,3190,3190,3190,3190,0
|
|
20230830,184500,185810630,3190,3190,3190,3190,0
|
|
20230830,184400,185810630,3190,3190,3190,3190,0
|
|
20230830,184300,185810630,3190,3190,3190,3190,0
|
|
20230830,184200,185810630,3190,3190,3190,3190,0
|
|
20230830,184100,185810630,3190,3190,3190,3190,0
|
|
20230830,184000,185810630,3190,3190,3190,3190,0
|
|
20230830,183900,185810630,3190,3190,3190,3190,0
|
|
20230830,183800,185810630,3190,3190,3190,3190,0
|
|
20230830,183700,185810630,3190,3190,3190,3190,0
|
|
20230830,183600,185810630,3190,3190,3190,3190,0
|
|
20230830,183500,185810630,3190,3190,3190,3190,0
|
|
20230830,183400,185810630,3190,3190,3190,3190,0
|
|
20230830,183300,185810630,3190,3190,3190,3190,0
|
|
20230830,183200,185810630,3190,3190,3190,3190,0
|
|
20230830,183100,185810630,3190,3190,3190,3190,0
|
|
20230830,183000,185810630,3190,3190,3190,3190,0
|
|
20230830,182900,185810630,3190,3190,3190,3190,0
|
|
20230830,182800,185810630,3190,3190,3190,3190,0
|
|
20230830,182700,185810630,3190,3190,3190,3190,0
|
|
20230830,182600,185810630,3190,3190,3190,3190,0
|
|
20230830,182500,185810630,3190,3190,3190,3190,0
|
|
20230830,182400,185810630,3190,3190,3190,3190,0
|
|
20230830,182300,185810630,3190,3190,3190,3190,0
|
|
20230830,182200,185810630,3190,3190,3190,3190,1261
|
|
20230830,182100,185810630,3190,3190,3190,3190,0
|
|
20230830,182000,185810630,3190,3190,3190,3190,0
|
|
20230830,181900,185810630,3190,3190,3190,3190,0
|
|
20230830,181800,185810630,3190,3190,3190,3190,0
|
|
20230830,181700,185810630,3190,3190,3190,3190,0
|
|
20230830,181600,185810630,3190,3190,3190,3190,0
|
|
20230830,181500,185810630,3190,3190,3190,3190,0
|
|
20230830,181400,185810630,3190,3190,3190,3190,0
|
|
20230830,181300,185810630,3190,3190,3190,3190,0
|
|
20230830,181200,185810630,3190,3190,3190,3190,0
|
|
20230830,181100,185810630,3190,3190,3190,3190,0
|
|
20230830,181000,185810630,3190,3190,3190,3190,0
|
|
20230830,180900,185810630,3190,3190,3190,3190,0
|
|
20230830,180800,185810630,3190,3190,3190,3190,0
|
|
20230830,180700,185810630,3190,3190,3190,3190,0
|
|
20230830,180600,185810630,3190,3190,3190,3190,0
|
|
20230830,180500,185810630,3190,3190,3190,3190,0
|
|
20230830,180400,185810630,3190,3190,3190,3190,0
|
|
20230830,180300,185810630,3190,3190,3190,3190,0
|
|
20230830,180200,185810630,3190,3190,3190,3190,0
|
|
20230830,180100,185810630,3190,3190,3190,3190,0
|
|
20230830,180000,185810630,3190,3190,3190,3190,0
|
|
20230830,175900,185810630,3190,3190,3190,3190,0
|
|
20230830,175800,185810630,3190,3190,3190,3190,0
|
|
20230830,175700,185810630,3190,3190,3190,3190,0
|
|
20230830,175600,185810630,3190,3190,3190,3190,0
|
|
20230830,175500,185810630,3190,3190,3190,3190,0
|
|
20230830,175400,185810630,3190,3190,3190,3190,0
|
|
20230830,175300,185810630,3190,3190,3190,3190,0
|
|
20230830,175200,185810630,3190,3190,3190,3190,1261
|
|
20230830,175100,185810630,3190,3190,3190,3190,0
|
|
20230830,175000,185810630,3190,3190,3190,3190,0
|
|
20230830,174900,185810630,3190,3190,3190,3190,0
|
|
20230830,174800,185810630,3190,3190,3190,3190,0
|
|
20230830,174700,185810630,3190,3190,3190,3190,0
|
|
20230830,174600,185810630,3190,3190,3190,3190,0
|
|
20230830,174500,185810630,3190,3190,3190,3190,0
|
|
20230830,174400,185810630,3190,3190,3190,3190,0
|
|
20230830,174300,185810630,3190,3190,3190,3190,0
|
|
20230830,174200,185810630,3190,3190,3190,3190,0
|
|
20230830,174100,185810630,3190,3190,3190,3190,0
|
|
20230830,174000,185810630,3190,3190,3190,3190,0
|
|
20230830,173900,185810630,3190,3190,3190,3190,0
|
|
20230830,173800,185810630,3190,3190,3190,3190,0
|
|
20230830,173700,185810630,3190,3190,3190,3190,0
|
|
20230830,173600,185810630,3190,3190,3190,3190,0
|
|
20230830,173500,185810630,3190,3190,3190,3190,0
|
|
20230830,173400,185810630,3190,3190,3190,3190,0
|
|
20230830,173300,185810630,3190,3190,3190,3190,0
|
|
20230830,173200,185810630,3190,3190,3190,3190,0
|
|
20230830,173100,185810630,3190,3190,3190,3190,0
|
|
20230830,173000,185810630,3190,3190,3190,3190,0
|
|
20230830,172900,185810630,3190,3190,3190,3190,0
|
|
20230830,172800,185810630,3190,3190,3190,3190,0
|
|
20230830,172700,185810630,3190,3190,3190,3190,0
|
|
20230830,172600,185810630,3190,3190,3190,3190,0
|
|
20230830,172500,185810630,3190,3190,3190,3190,0
|
|
20230830,172400,185810630,3190,3190,3190,3190,0
|
|
20230830,172300,185810630,3190,3190,3190,3190,0
|
|
20230830,172200,185810630,3190,3190,3190,3190,1261
|
|
20230830,172100,185810630,3190,3190,3190,3190,0
|
|
20230830,172000,185810630,3190,3190,3190,3190,0
|
|
20230830,171900,185810630,3190,3190,3190,3190,0
|
|
20230830,171800,185810630,3190,3190,3190,3190,0
|
|
20230830,171700,185810630,3190,3190,3190,3190,0
|
|
20230830,171600,185810630,3190,3190,3190,3190,0
|
|
20230830,171500,185810630,3190,3190,3190,3190,0
|
|
20230830,171400,185810630,3190,3190,3190,3190,0
|
|
20230830,171300,185810630,3190,3190,3190,3190,0
|
|
20230830,171200,185810630,3190,3190,3190,3190,0
|
|
20230830,171100,185810630,3190,3190,3190,3190,0
|
|
20230830,171000,185810630,3190,3190,3190,3190,0
|
|
20230830,170900,185810630,3190,3190,3190,3190,0
|
|
20230830,170800,185810630,3190,3190,3190,3190,0
|
|
20230830,170700,185810630,3190,3190,3190,3190,0
|
|
20230830,170600,185810630,3190,3190,3190,3190,0
|
|
20230830,170500,185810630,3190,3190,3190,3190,0
|
|
20230830,170400,185810630,3190,3190,3190,3190,0
|
|
20230830,170300,185810630,3190,3190,3190,3190,0
|
|
20230830,170200,185810630,3190,3190,3190,3190,0
|
|
20230830,170100,185810630,3190,3190,3190,3190,0
|
|
20230830,170000,185810630,3190,3190,3190,3190,0
|
|
20230830,165900,185810630,3190,3190,3190,3190,0
|
|
20230830,165800,185810630,3190,3190,3190,3190,0
|
|
20230830,165700,185810630,3190,3190,3190,3190,0
|
|
20230830,165600,185810630,3190,3190,3190,3190,0
|
|
20230830,165500,185810630,3190,3190,3190,3190,0
|
|
20230830,165400,185810630,3190,3190,3190,3190,0
|
|
20230830,165300,185810630,3190,3190,3190,3190,0
|
|
20230830,165200,185810630,3190,3190,3190,3190,1261
|
|
20230830,165100,185810630,3190,3190,3190,3190,0
|
|
20230830,165000,185810630,3190,3190,3190,3190,0
|
|
20230830,164900,185810630,3190,3190,3190,3190,0
|
|
20230830,164800,185810630,3190,3190,3190,3190,0
|
|
20230830,164700,185810630,3190,3190,3190,3190,0
|
|
20230830,164600,185810630,3190,3190,3190,3190,0
|
|
20230830,164500,185810630,3190,3190,3190,3190,0
|
|
20230830,164400,185810630,3190,3190,3190,3190,0
|
|
20230830,164300,185810630,3190,3190,3190,3190,0
|
|
20230830,164200,185810630,3190,3190,3190,3190,0
|
|
20230830,164100,185810630,3190,3190,3190,3190,0
|
|
20230830,164000,185810630,3190,3190,3190,3190,0
|
|
20230830,163900,185810630,3190,3190,3190,3190,0
|
|
20230830,163800,185810630,3190,3190,3190,3190,0
|
|
20230830,163700,185810630,3190,3190,3190,3190,0
|
|
20230830,163600,185810630,3190,3190,3190,3190,0
|
|
20230830,163500,185810630,3190,3190,3190,3190,0
|
|
20230830,163400,185810630,3190,3190,3190,3190,0
|
|
20230830,163300,185810630,3190,3190,3190,3190,0
|
|
20230830,163200,185810630,3190,3190,3190,3190,0
|
|
20230830,163100,185810630,3190,3190,3190,3190,0
|
|
20230830,163000,185810630,3190,3190,3190,3190,0
|
|
20230830,162900,185810630,3190,3190,3190,3190,0
|
|
20230830,162800,185810630,3190,3190,3190,3190,0
|
|
20230830,162700,185810630,3190,3190,3190,3190,0
|
|
20230830,162600,185810630,3190,3190,3190,3190,0
|
|
20230830,162500,185810630,3190,3190,3190,3190,0
|
|
20230830,162400,185810630,3190,3190,3190,3190,0
|
|
20230830,162300,185810630,3190,3190,3190,3190,0
|
|
20230830,162200,185810630,3190,3190,3190,3190,1261
|
|
20230830,162100,185810630,3190,3190,3190,3190,0
|
|
20230830,162000,185810630,3190,3190,3190,3190,0
|
|
20230830,161900,185810630,3190,3190,3190,3190,0
|
|
20230830,161800,185810630,3190,3190,3190,3190,0
|
|
20230830,161700,185810630,3190,3190,3190,3190,0
|
|
20230830,161600,185810630,3190,3190,3190,3190,0
|
|
20230830,161500,185810630,3190,3190,3190,3190,0
|
|
20230830,161400,185810630,3190,3190,3190,3190,0
|
|
20230830,161300,185810630,3190,3190,3190,3190,0
|
|
20230830,161200,185810630,3190,3190,3190,3190,0
|
|
20230830,161100,185810630,3190,3190,3190,3190,0
|
|
20230830,161000,185810630,3190,3190,3190,3190,0
|
|
20230830,160900,185810630,3190,3190,3190,3190,0
|
|
20230830,160800,185810630,3190,3190,3190,3190,0
|
|
20230830,160700,185810630,3190,3190,3190,3190,0
|
|
20230830,160600,185810630,3190,3190,3190,3190,0
|
|
20230830,160500,185810630,3190,3190,3190,3190,0
|
|
20230830,160400,185810630,3190,3190,3190,3190,0
|
|
20230830,160300,185810630,3190,3190,3190,3190,0
|
|
20230830,160200,185810630,3190,3190,3190,3190,0
|
|
20230830,160100,185810630,3190,3190,3190,3190,0
|
|
20230830,160000,185810630,3190,3190,3190,3190,0
|
|
20230830,155900,185810630,3190,3190,3190,3190,0
|
|
20230830,155800,185810630,3190,3190,3190,3190,0
|
|
20230830,155700,185810630,3190,3190,3190,3190,0
|
|
20230830,155600,185810630,3190,3190,3190,3190,0
|
|
20230830,155500,185810630,3190,3190,3190,3190,0
|
|
20230830,155400,185810630,3190,3190,3190,3190,0
|
|
20230830,155300,185810630,3190,3190,3190,3190,0
|
|
20230830,155200,185810630,3190,3190,3190,3190,1261
|
|
20230830,155100,185810630,3190,3190,3190,3190,0
|
|
20230830,155000,185810630,3190,3190,3190,3190,0
|
|
20230830,154900,185810630,3190,3190,3190,3190,0
|
|
20230830,154800,185810630,3190,3190,3190,3190,0
|
|
20230830,154700,185810630,3190,3190,3190,3190,0
|
|
20230830,154600,185810630,3190,3190,3190,3190,0
|
|
20230830,154500,185810630,3190,3190,3190,3190,0
|
|
20230830,154400,185810630,3190,3190,3190,3190,0
|
|
20230830,154300,185810630,3190,3190,3190,3190,0
|
|
20230830,154200,185810630,3190,3190,3190,3190,0
|
|
20230830,154100,185810630,3190,3190,3190,3190,0
|
|
20230830,154000,185810630,3190,3190,3190,3190,0
|
|
20230830,153900,185810630,3190,3190,3190,3190,0
|
|
20230830,153800,185810630,3190,3190,3190,3190,0
|
|
20230830,153700,185810630,3190,3190,3190,3190,0
|
|
20230830,153600,185810630,3190,3190,3190,3190,0
|
|
20230830,153500,185810630,3190,3190,3190,3190,0
|
|
20230830,153400,185810630,3190,3190,3190,3190,0
|
|
20230830,153300,185810630,3190,3190,3190,3190,0
|
|
20230830,153200,185810630,3190,3190,3190,3190,0
|
|
20230830,153100,185810630,3190,3190,3190,3190,0
|
|
20230830,153000,185810630,3190,3190,3190,3190,1261
|
|
20230830,152900,181788040,3190,3190,3190,3190,0
|
|
20230830,152800,181788040,3190,3190,3190,3190,0
|
|
20230830,152700,181788040,3190,3190,3190,3190,0
|
|
20230830,152600,181788040,3190,3190,3190,3190,0
|
|
20230830,152500,181788040,3190,3190,3190,3190,0
|
|
20230830,152400,181788040,3190,3190,3190,3190,0
|
|
20230830,152300,181788040,3190,3190,3190,3190,0
|
|
20230830,152200,181788040,3190,3190,3190,3190,0
|
|
20230830,152100,181788040,3190,3190,3190,3190,0
|
|
20230830,152000,181788040,3190,3190,3190,3190,0
|
|
20230830,151900,181788040,3190,3190,3200,3190,437
|
|
20230830,151800,180393910,3190,3195,3200,3190,5120
|
|
20230830,151700,164047025,3200,3200,3200,3200,10
|
|
20230830,151600,164015025,3200,3200,3200,3200,10
|
|
20230830,151500,163983025,3200,3200,3200,3200,9
|
|
20230830,151400,163954225,3200,3200,3200,3200,8
|
|
20230830,151300,163928625,3200,3195,3200,3195,81
|
|
20230830,151200,163669565,3200,3200,3200,3200,8
|
|
20230830,151100,163643965,3200,3200,3200,3200,8
|
|
20230830,151000,163618365,3200,3195,3200,3195,97
|
|
20230830,150900,163308405,3195,3195,3195,3195,0
|
|
20230830,150800,163308405,3195,3195,3195,3195,0
|
|
20230830,150700,163308405,3195,3195,3195,3195,0
|
|
20230830,150600,163308405,3195,3195,3195,3195,320
|
|
20230830,150500,162286005,3200,3200,3200,3200,0
|
|
20230830,150400,162286005,3200,3200,3200,3200,0
|
|
20230830,150300,162286005,3200,3200,3200,3200,0
|
|
20230830,150200,162286005,3200,3200,3200,3200,1508
|
|
20230830,150100,157460405,3205,3205,3205,3205,1
|
|
20230830,150000,157457200,3205,3205,3205,3205,0
|
|
20230830,145900,157457200,3205,3205,3205,3205,0
|
|
20230830,145800,157457200,3205,3205,3205,3205,1
|
|
20230830,145700,157453995,3195,3195,3195,3195,0
|
|
20230830,145600,157453995,3195,3195,3195,3195,0
|
|
20230830,145500,157453995,3195,3195,3195,3195,0
|
|
20230830,145400,157453995,3195,3195,3195,3195,0
|
|
20230830,145300,157453995,3195,3195,3195,3195,162
|
|
20230830,145200,156936405,3195,3195,3195,3195,0
|
|
20230830,145100,156936405,3195,3195,3195,3195,0
|
|
20230830,145000,156936405,3195,3195,3195,3195,0
|
|
20230830,144900,156936405,3195,3200,3200,3195,1000
|
|
20230830,144800,153740405,3200,3200,3200,3200,0
|
|
20230830,144700,153740405,3200,3200,3200,3200,0
|
|
20230830,144600,153740405,3200,3200,3200,3200,464
|
|
20230830,144500,152255605,3200,3200,3200,3200,0
|
|
20230830,144400,152255605,3200,3200,3200,3200,3
|
|
20230830,144300,152246005,3200,3200,3200,3200,0
|
|
20230830,144200,152246005,3200,3200,3200,3200,438
|
|
20230830,144100,150844405,3205,3205,3205,3205,0
|
|
20230830,144000,150844405,3205,3205,3205,3205,0
|
|
20230830,143900,150844405,3205,3205,3205,3205,0
|
|
20230830,143800,150844405,3205,3205,3205,3205,155
|
|
20230830,143700,150347630,3205,3205,3205,3205,0
|
|
20230830,143600,150347630,3205,3205,3205,3205,14
|
|
20230830,143500,150302760,3205,3205,3205,3205,0
|
|
20230830,143400,150302760,3205,3205,3205,3205,1
|
|
20230830,143300,150299555,3200,3200,3200,3200,0
|
|
20230830,143200,150299555,3200,3200,3200,3200,4146
|
|
20230830,143100,137032355,3195,3195,3195,3195,1
|
|
20230830,143000,137029160,3195,3195,3195,3195,87
|
|
20230830,142900,136751195,3195,3195,3195,3195,400
|
|
20230830,142800,135473195,3195,3195,3195,3195,0
|
|
20230830,142700,135473195,3195,3195,3195,3195,0
|
|
20230830,142600,135473195,3195,3195,3195,3195,0
|
|
20230830,142500,135473195,3195,3195,3195,3195,429
|
|
20230830,142400,134102540,3200,3200,3200,3200,0
|
|
20230830,142300,134102540,3200,3200,3200,3200,0
|
|
20230830,142200,134102540,3200,3200,3200,3200,3
|
|
20230830,142100,134092940,3205,3205,3205,3205,0
|
|
20230830,142000,134092940,3205,3200,3205,3200,97
|
|
20230830,141900,133782535,3200,3200,3200,3200,3
|
|
20230830,141800,133772935,3200,3200,3200,3200,0
|
|
20230830,141700,133772935,3200,3200,3200,3200,0
|
|
20230830,141600,133772935,3200,3195,3200,3195,622
|
|
20230830,141500,131782645,3195,3190,3195,3190,2007
|
|
20230830,141400,125370285,3195,3195,3195,3195,1622
|
|
20230830,141300,120187995,3205,3205,3205,3205,1
|
|
20230830,141200,120184790,3195,3195,3195,3195,35
|
|
20230830,141100,120072965,3200,3200,3200,3200,0
|
|
20230830,141000,120072965,3200,3200,3200,3200,0
|
|
20230830,140900,120072965,3200,3200,3200,3200,0
|
|
20230830,140800,120072965,3200,3200,3200,3200,100
|
|
20230830,140700,119752965,3195,3195,3195,3195,2
|
|
20230830,140600,119746575,3195,3195,3195,3195,0
|
|
20230830,140500,119746575,3195,3195,3195,3195,30
|
|
20230830,140400,119650725,3200,3200,3200,3200,100
|
|
20230830,140300,119330725,3195,3195,3195,3195,0
|
|
20230830,140200,119330725,3195,3195,3195,3195,66
|
|
20230830,140100,119119855,3195,3195,3195,3195,0
|
|
20230830,140000,119119855,3195,3195,3195,3195,0
|
|
20230830,135900,119119855,3195,3195,3195,3195,0
|
|
20230830,135800,119119855,3195,3195,3195,3195,4
|
|
20230830,135700,119107075,3200,3200,3200,3200,0
|
|
20230830,135600,119107075,3200,3200,3200,3200,0
|
|
20230830,135500,119107075,3200,3200,3200,3200,0
|
|
20230830,135400,119107075,3200,3200,3200,3200,5
|
|
20230830,135300,119091075,3195,3195,3195,3195,0
|
|
20230830,135200,119091075,3195,3195,3195,3195,0
|
|
20230830,135100,119091075,3195,3195,3195,3195,0
|
|
20230830,135000,119091075,3195,3195,3195,3195,116
|
|
20230830,134900,118720455,3195,3195,3195,3195,0
|
|
20230830,134800,118720455,3195,3195,3195,3195,0
|
|
20230830,134700,118720455,3195,3195,3195,3195,0
|
|
20230830,134600,118720455,3195,3195,3195,3195,0
|
|
20230830,134500,118720455,3195,3195,3195,3195,100
|
|
20230830,134400,118400955,3195,3195,3195,3195,0
|
|
20230830,134300,118400955,3195,3195,3195,3195,0
|
|
20230830,134200,118400955,3195,3195,3195,3195,0
|
|
20230830,134100,118400955,3195,3195,3195,3195,543
|
|
20230830,134000,116666070,3195,3195,3195,3195,572
|
|
20230830,133900,114838530,3200,3195,3200,3195,102
|
|
20230830,133800,114512140,3200,3200,3200,3200,234
|
|
20230830,133700,113763340,3195,3195,3195,3195,334
|
|
20230830,133600,112696210,3190,3190,3190,3190,0
|
|
20230830,133500,112696210,3190,3190,3190,3190,0
|
|
20230830,133400,112696210,3190,3190,3190,3190,0
|
|
20230830,133300,112696210,3190,3190,3190,3190,607
|
|
20230830,133200,110759880,3195,3195,3195,3195,0
|
|
20230830,133100,110759880,3195,3195,3195,3195,0
|
|
20230830,133000,110759880,3195,3195,3195,3195,105
|
|
20230830,132900,110424405,3190,3190,3190,3190,0
|
|
20230830,132800,110424405,3190,3190,3190,3190,0
|
|
20230830,132700,110424405,3190,3190,3190,3190,0
|
|
20230830,132600,110424405,3190,3190,3190,3190,0
|
|
20230830,132500,110424405,3190,3190,3190,3190,0
|
|
20230830,132400,110424405,3190,3190,3190,3190,0
|
|
20230830,132300,110424405,3190,3190,3190,3190,0
|
|
20230830,132200,110424405,3190,3190,3190,3190,0
|
|
20230830,132100,110424405,3190,3190,3190,3190,0
|
|
20230830,132000,110424405,3190,3190,3190,3190,0
|
|
20230830,131900,110424405,3190,3190,3190,3190,0
|
|
20230830,131800,110424405,3190,3190,3190,3190,0
|
|
20230830,131700,110424405,3190,3190,3190,3190,300
|
|
20230830,131600,109467405,3190,3190,3190,3190,50
|
|
20230830,131500,109307905,3195,3195,3195,3195,2
|
|
20230830,131400,109301515,3195,3195,3195,3195,0
|
|
20230830,131300,109301515,3195,3195,3195,3195,109
|
|
20230830,131200,108953260,3195,3195,3195,3195,0
|
|
20230830,131100,108953260,3195,3195,3195,3195,0
|
|
20230830,131000,108953260,3195,3195,3195,3195,0
|
|
20230830,130900,108953260,3195,3195,3195,3195,1
|
|
20230830,130800,108950065,3200,3200,3200,3200,0
|
|
20230830,130700,108950065,3200,3200,3200,3200,0
|
|
20230830,130600,108950065,3200,3200,3200,3200,0
|
|
20230830,130500,108950065,3200,3200,3200,3200,2
|
|
20230830,130400,108943665,3195,3195,3195,3195,0
|
|
20230830,130300,108943665,3195,3195,3195,3195,0
|
|
20230830,130200,108943665,3195,3195,3195,3195,100
|
|
20230830,130100,108624165,3190,3190,3190,3190,23
|
|
20230830,130000,108550795,3190,3195,3195,3190,1351
|
|
20230830,125900,104240365,3200,3200,3200,3200,0
|
|
20230830,125800,104240365,3200,3200,3200,3200,0
|
|
20230830,125700,104240365,3200,3200,3200,3200,0
|
|
20230830,125600,104240365,3200,3200,3200,3200,0
|
|
20230830,125500,104240365,3200,3200,3200,3200,110
|
|
20230830,125400,103888365,3200,3200,3200,3200,10
|
|
20230830,125300,103856365,3195,3195,3195,3195,328
|
|
20230830,125200,102808405,3195,3205,3205,3195,5803
|
|
20230830,125100,84237975,3205,3210,3215,3205,578
|
|
20230830,125000,82383000,3210,3210,3210,3210,0
|
|
20230830,124900,82383000,3210,3210,3210,3210,5
|
|
20230830,124800,82366950,3210,3210,3210,3210,0
|
|
20230830,124700,82366950,3210,3210,3210,3210,0
|
|
20230830,124600,82366950,3210,3210,3210,3210,397
|
|
20230830,124500,81092580,3210,3210,3210,3210,0
|
|
20230830,124400,81092580,3210,3210,3210,3210,244
|
|
20230830,124300,80309340,3205,3205,3205,3205,0
|
|
20230830,124200,80309340,3205,3205,3205,3205,591
|
|
20230830,124100,78415185,3205,3205,3205,3205,0
|
|
20230830,124000,78415185,3205,3205,3205,3205,0
|
|
20230830,123900,78415185,3205,3205,3205,3205,2
|
|
20230830,123800,78408775,3205,3205,3205,3205,0
|
|
20230830,123700,78408775,3205,3205,3205,3205,0
|
|
20230830,123600,78408775,3205,3205,3205,3205,800
|
|
20230830,123500,75844775,3205,3215,3215,3205,31
|
|
20230830,123400,75745410,3210,3210,3210,3210,0
|
|
20230830,123300,75745410,3210,3205,3210,3205,65
|
|
20230830,123200,75537080,3210,3210,3210,3210,0
|
|
20230830,123100,75537080,3210,3210,3210,3210,0
|
|
20230830,123000,75537080,3210,3210,3210,3210,12
|
|
20230830,122900,75498560,3210,3210,3210,3210,0
|
|
20230830,122800,75498560,3210,3210,3210,3210,0
|
|
20230830,122700,75498560,3210,3210,3210,3210,0
|
|
20230830,122600,75498560,3210,3210,3210,3210,0
|
|
20230830,122500,75498560,3210,3210,3210,3210,0
|
|
20230830,122400,75498560,3210,3210,3210,3210,0
|
|
20230830,122300,75498560,3210,3210,3210,3210,10
|
|
20230830,122200,75466460,3210,3210,3210,3210,0
|
|
20230830,122100,75466460,3210,3210,3210,3210,0
|
|
20230830,122000,75466460,3210,3210,3210,3210,0
|
|
20230830,121900,75466460,3210,3210,3210,3210,0
|
|
20230830,121800,75466460,3210,3210,3210,3210,0
|
|
20230830,121700,75466460,3210,3215,3215,3210,689
|
|
20230830,121600,73254765,3215,3215,3215,3215,0
|
|
20230830,121500,73254765,3215,3215,3215,3215,0
|
|
20230830,121400,73254765,3215,3215,3215,3215,0
|
|
20230830,121300,73254765,3215,3215,3215,3215,0
|
|
20230830,121200,73254765,3215,3215,3215,3215,0
|
|
20230830,121100,73254765,3215,3215,3215,3215,135
|
|
20230830,121000,72820740,3220,3220,3220,3220,0
|
|
20230830,120900,72820740,3220,3220,3220,3220,0
|
|
20230830,120800,72820740,3220,3220,3220,3220,318
|
|
20230830,120700,71796780,3220,3220,3220,3220,0
|
|
20230830,120600,71796780,3220,3220,3220,3220,0
|
|
20230830,120500,71796780,3220,3220,3220,3220,0
|
|
20230830,120400,71796780,3220,3220,3220,3220,0
|
|
20230830,120300,71796780,3220,3220,3220,3220,34
|
|
20230830,120200,71687300,3220,3220,3220,3220,60
|
|
20230830,120100,71494100,3220,3220,3220,3220,0
|
|
20230830,120000,71494100,3220,3220,3220,3220,419
|
|
20230830,115900,70144920,3215,3215,3215,3215,5
|
|
20230830,115800,70128845,3210,3210,3210,3210,0
|
|
20230830,115700,70128845,3210,3210,3210,3210,0
|
|
20230830,115600,70128845,3210,3210,3210,3210,0
|
|
20230830,115500,70128845,3210,3210,3210,3210,15
|
|
20230830,115400,70080695,3210,3210,3210,3210,0
|
|
20230830,115300,70080695,3210,3210,3210,3210,0
|
|
20230830,115200,70080695,3210,3210,3210,3210,0
|
|
20230830,115100,70080695,3210,3210,3210,3210,0
|
|
20230830,115000,70080695,3210,3210,3210,3210,0
|
|
20230830,114900,70080695,3210,3210,3210,3210,0
|
|
20230830,114800,70080695,3210,3210,3210,3210,0
|
|
20230830,114700,70080695,3210,3210,3210,3210,0
|
|
20230830,114600,70080695,3210,3210,3210,3210,0
|
|
20230830,114500,70080695,3210,3210,3210,3210,0
|
|
20230830,114400,70080695,3210,3210,3210,3210,0
|
|
20230830,114300,70080695,3210,3220,3220,3210,18
|
|
20230830,114200,70022905,3210,3210,3210,3210,5
|
|
20230830,114100,70006855,3215,3215,3215,3215,0
|
|
20230830,114000,70006855,3215,3215,3215,3215,110
|
|
20230830,113900,69653205,3220,3220,3220,3220,0
|
|
20230830,113800,69653205,3220,3220,3220,3220,0
|
|
20230830,113700,69653205,3220,3220,3220,3220,1
|
|
20230830,113600,69649985,3220,3220,3220,3220,3
|
|
20230830,113500,69640325,3220,3220,3220,3220,0
|
|
20230830,113400,69640325,3220,3210,3220,3210,26
|
|
20230830,113300,69556855,3215,3210,3220,3210,697
|
|
20230830,113200,67313580,3215,3215,3215,3215,0
|
|
20230830,113100,67313580,3215,3215,3215,3215,0
|
|
20230830,113000,67313580,3215,3215,3215,3215,529
|
|
20230830,112900,65612845,3220,3220,3220,3220,0
|
|
20230830,112800,65612845,3220,3220,3220,3220,0
|
|
20230830,112700,65612845,3220,3220,3220,3220,0
|
|
20230830,112600,65612845,3220,3220,3220,3220,0
|
|
20230830,112500,65612845,3220,3220,3220,3220,0
|
|
20230830,112400,65612845,3220,3220,3220,3220,0
|
|
20230830,112300,65612845,3220,3220,3220,3220,0
|
|
20230830,112200,65612845,3220,3215,3220,3215,126
|
|
20230830,112100,65207240,3215,3215,3215,3215,0
|
|
20230830,112000,65207240,3215,3215,3215,3215,0
|
|
20230830,111900,65207240,3215,3215,3215,3215,0
|
|
20230830,111800,65207240,3215,3215,3215,3215,130
|
|
20230830,111700,64789290,3215,3215,3215,3215,323
|
|
20230830,111600,63750845,3210,3210,3210,3210,0
|
|
20230830,111500,63750845,3210,3215,3215,3210,190
|
|
20230830,111400,63140785,3220,3220,3220,3220,0
|
|
20230830,111300,63140785,3220,3220,3220,3220,0
|
|
20230830,111200,63140785,3220,3220,3220,3220,3
|
|
20230830,111100,63131125,3220,3220,3220,3220,5
|
|
20230830,111000,63115025,3215,3215,3215,3215,0
|
|
20230830,110900,63115025,3215,3215,3215,3215,10
|
|
20230830,110800,63082875,3215,3215,3215,3215,10
|
|
20230830,110700,63050725,3215,3215,3215,3215,10
|
|
20230830,110600,63018575,3215,3215,3215,3215,0
|
|
20230830,110500,63018575,3215,3220,3220,3215,505
|
|
20230830,110400,61392505,3220,3220,3220,3220,19
|
|
20230830,110300,61331325,3215,3215,3215,3215,0
|
|
20230830,110200,61331325,3215,3215,3215,3215,0
|
|
20230830,110100,61331325,3215,3215,3215,3215,0
|
|
20230830,110000,61331325,3215,3215,3215,3215,0
|
|
20230830,105900,61331325,3215,3215,3215,3215,0
|
|
20230830,105800,61331325,3215,3215,3215,3215,0
|
|
20230830,105700,61331325,3215,3215,3215,3215,43
|
|
20230830,105600,61193080,3220,3220,3220,3220,0
|
|
20230830,105500,61193080,3220,3220,3220,3220,0
|
|
20230830,105400,61193080,3220,3220,3220,3220,55
|
|
20230830,105300,61015980,3225,3225,3225,3225,0
|
|
20230830,105200,61015980,3225,3225,3225,3225,0
|
|
20230830,105100,61015980,3225,3225,3225,3225,0
|
|
20230830,105000,61015980,3225,3225,3225,3225,1
|
|
20230830,104900,61012755,3225,3225,3225,3225,100
|
|
20230830,104800,60690255,3225,3225,3225,3225,0
|
|
20230830,104700,60690255,3225,3225,3225,3225,0
|
|
20230830,104600,60690255,3225,3225,3225,3225,0
|
|
20230830,104500,60690255,3225,3225,3225,3225,0
|
|
20230830,104400,60690255,3225,3225,3225,3225,0
|
|
20230830,104300,60690255,3225,3225,3225,3225,0
|
|
20230830,104200,60690255,3225,3200,3225,3200,209
|
|
20230830,104100,60019350,3210,3210,3215,3210,3
|
|
20230830,104000,60009715,3200,3210,3210,3200,2145
|
|
20230830,103900,53131635,3210,3210,3210,3210,0
|
|
20230830,103800,53131635,3210,3215,3215,3210,250
|
|
20230830,103700,52328910,3215,3215,3215,3215,0
|
|
20230830,103600,52328910,3215,3215,3215,3215,92
|
|
20230830,103500,52033130,3215,3210,3215,3210,13
|
|
20230830,103400,51991395,3210,3210,3210,3210,323
|
|
20230830,103300,50954565,3210,3210,3210,3210,24
|
|
20230830,103200,50877525,3210,3210,3210,3210,299
|
|
20230830,103100,49917735,3210,3210,3210,3210,101
|
|
20230830,103000,49593525,3215,3215,3215,3215,75
|
|
20230830,102900,49352400,3220,3220,3220,3220,0
|
|
20230830,102800,49352400,3220,3220,3220,3220,0
|
|
20230830,102700,49352400,3220,3220,3220,3220,5
|
|
20230830,102600,49336300,3220,3220,3220,3220,162
|
|
20230830,102500,48814660,3220,3220,3220,3220,0
|
|
20230830,102400,48814660,3220,3220,3220,3220,0
|
|
20230830,102300,48814660,3220,3220,3220,3220,0
|
|
20230830,102200,48814660,3220,3220,3220,3220,0
|
|
20230830,102100,48814660,3220,3220,3220,3220,0
|
|
20230830,102000,48814660,3220,3220,3220,3220,0
|
|
20230830,101900,48814660,3220,3220,3220,3220,0
|
|
20230830,101800,48814660,3220,3220,3220,3220,5
|
|
20230830,101700,48798560,3210,3210,3210,3210,1
|
|
20230830,101600,48795350,3220,3220,3220,3210,1969
|
|
20230830,101500,42457555,3220,3220,3220,3220,823
|
|
20230830,101400,39807495,3220,3220,3220,3220,0
|
|
20230830,101300,39807495,3220,3220,3220,3220,0
|
|
20230830,101200,39807495,3220,3220,3220,3220,14
|
|
20230830,101100,39762415,3225,3225,3225,3225,49
|
|
20230830,101000,39604390,3225,3225,3225,3225,0
|
|
20230830,100900,39604390,3225,3225,3225,3225,179
|
|
20230830,100800,39027115,3225,3225,3225,3225,140
|
|
20230830,100700,38575615,3225,3225,3225,3225,0
|
|
20230830,100600,38575615,3225,3225,3225,3225,0
|
|
20230830,100500,38575615,3225,3225,3225,3225,0
|
|
20230830,100400,38575615,3225,3225,3225,3225,24
|
|
20230830,100300,38498215,3220,3220,3220,3220,0
|
|
20230830,100200,38498215,3220,3230,3230,3220,741
|
|
20230830,100100,36109685,3240,3240,3240,3240,0
|
|
20230830,100000,36109685,3240,3240,3240,3240,8
|
|
20230830,095900,36083765,3240,3240,3240,3240,10
|
|
20230830,095800,36051365,3240,3240,3240,3240,0
|
|
20230830,095700,36051365,3240,3240,3240,3240,0
|
|
20230830,095600,36051365,3240,3240,3240,3240,0
|
|
20230830,095500,36051365,3240,3240,3240,3240,0
|
|
20230830,095400,36051365,3240,3240,3240,3240,0
|
|
20230830,095300,36051365,3240,3240,3240,3240,20
|
|
20230830,095200,35986565,3240,3240,3240,3240,2
|
|
20230830,095100,35980085,3235,3235,3235,3235,0
|
|
20230830,095000,35980085,3235,3235,3235,3235,0
|
|
20230830,094900,35980085,3235,3235,3235,3235,0
|
|
20230830,094800,35980085,3235,3235,3235,3235,0
|
|
20230830,094700,35980085,3235,3235,3235,3235,2
|
|
20230830,094600,35973615,3235,3240,3240,3235,394
|
|
20230830,094500,34698830,3240,3240,3240,3240,0
|
|
20230830,094400,34698830,3240,3240,3240,3240,0
|
|
20230830,094300,34698830,3240,3240,3240,3240,0
|
|
20230830,094200,34698830,3240,3240,3240,3240,1
|
|
20230830,094100,34695590,3245,3245,3245,3245,0
|
|
20230830,094000,34695590,3245,3245,3245,3245,36
|
|
20230830,093900,34578770,3245,3245,3245,3245,0
|
|
20230830,093800,34578770,3245,3245,3245,3245,0
|
|
20230830,093700,34578770,3245,3245,3245,3245,832
|
|
20230830,093600,31878930,3245,3245,3245,3245,11
|
|
20230830,093500,31843235,3245,3245,3245,3245,0
|
|
20230830,093400,31843235,3245,3245,3245,3245,0
|
|
20230830,093300,31843235,3245,3245,3245,3245,0
|
|
20230830,093200,31843235,3245,3245,3245,3245,0
|
|
20230830,093100,31843235,3245,3245,3245,3245,1
|
|
20230830,093000,31839990,3240,3240,3240,3240,7
|
|
20230830,092900,31817310,3240,3240,3240,3240,0
|
|
20230830,092800,31817310,3240,3240,3240,3240,0
|
|
20230830,092700,31817310,3240,3240,3240,3240,0
|
|
20230830,092600,31817310,3240,3240,3240,3240,0
|
|
20230830,092500,31817310,3240,3240,3240,3240,0
|
|
20230830,092400,31817310,3240,3240,3240,3240,15
|
|
20230830,092300,31768710,3240,3240,3240,3240,0
|
|
20230830,092200,31768710,3240,3240,3240,3240,20
|
|
20230830,092100,31703910,3240,3240,3240,3235,402
|
|
20230830,092000,30401530,3240,3240,3240,3240,1
|
|
20230830,091900,30398290,3240,3235,3240,3235,102
|
|
20230830,091800,30067820,3225,3230,3230,3225,36
|
|
20230830,091700,29951545,3220,3230,3230,3220,2511
|
|
20230830,091600,21853490,3230,3230,3230,3230,15
|
|
20230830,091500,21805040,3230,3230,3230,3230,20
|
|
20230830,091400,21740440,3235,3240,3240,3235,508
|
|
20230830,091300,20096060,3250,3240,3250,3240,19
|
|
20230830,091200,20034490,3245,3240,3255,3240,2196
|
|
20230830,091100,12917175,3240,3240,3240,3240,43
|
|
20230830,091000,12777855,3240,3240,3240,3240,0
|
|
20230830,090900,12777855,3240,3235,3240,3235,296
|
|
20230830,090800,11819150,3230,3235,3235,3225,358
|
|
20230830,090700,10662935,3240,3245,3245,3240,218
|
|
20230830,090600,9955630,3245,3245,3245,3245,1
|
|
20230830,090500,9952385,3245,3245,3245,3245,1
|
|
20230830,090400,9949140,3245,3235,3245,3235,82
|
|
20230830,090300,9683770,3235,3230,3235,3230,44
|
|
20230830,090200,9541645,3235,3235,3235,3235,300
|
|
20230830,090100,8571145,3235,3225,3235,3225,949
|
|
20230830,090000,5508310,3235,3225,3235,3225,1708
|