638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193500,557707355,3065,3065,3065,3065,4282
|
|
20230830,193400,557707355,3065,3065,3065,3065,0
|
|
20230830,193300,557707355,3065,3065,3065,3065,0
|
|
20230830,193200,557707355,3065,3065,3065,3065,0
|
|
20230830,193100,557707355,3065,3065,3065,3065,0
|
|
20230830,193000,557707355,3065,3065,3065,3065,0
|
|
20230830,192900,557707355,3065,3065,3065,3065,0
|
|
20230830,192800,557707355,3065,3065,3065,3065,0
|
|
20230830,192700,557707355,3065,3065,3065,3065,0
|
|
20230830,192600,557707355,3065,3065,3065,3065,0
|
|
20230830,192500,557707355,3065,3065,3065,3065,0
|
|
20230830,192400,557707355,3065,3065,3065,3065,0
|
|
20230830,192300,557707355,3065,3065,3065,3065,0
|
|
20230830,192200,557707355,3065,3065,3065,3065,0
|
|
20230830,192100,557707355,3065,3065,3065,3065,0
|
|
20230830,192000,557707355,3065,3065,3065,3065,0
|
|
20230830,191900,557707355,3065,3065,3065,3065,0
|
|
20230830,191800,557707355,3065,3065,3065,3065,0
|
|
20230830,191700,557707355,3065,3065,3065,3065,0
|
|
20230830,191600,557707355,3065,3065,3065,3065,0
|
|
20230830,191500,557707355,3065,3065,3065,3065,0
|
|
20230830,191400,557707355,3065,3065,3065,3065,0
|
|
20230830,191300,557707355,3065,3065,3065,3065,0
|
|
20230830,191200,557707355,3065,3065,3065,3065,0
|
|
20230830,191100,557707355,3065,3065,3065,3065,0
|
|
20230830,191000,557707355,3065,3065,3065,3065,0
|
|
20230830,190900,557707355,3065,3065,3065,3065,0
|
|
20230830,190800,557707355,3065,3065,3065,3065,0
|
|
20230830,190700,557707355,3065,3065,3065,3065,0
|
|
20230830,190600,557707355,3065,3065,3065,3065,0
|
|
20230830,190500,557707355,3065,3065,3065,3065,4282
|
|
20230830,190400,557707355,3065,3065,3065,3065,0
|
|
20230830,190300,557707355,3065,3065,3065,3065,0
|
|
20230830,190200,557707355,3065,3065,3065,3065,0
|
|
20230830,190100,557707355,3065,3065,3065,3065,0
|
|
20230830,190000,557707355,3065,3065,3065,3065,0
|
|
20230830,185900,557707355,3065,3065,3065,3065,0
|
|
20230830,185800,557707355,3065,3065,3065,3065,0
|
|
20230830,185700,557707355,3065,3065,3065,3065,0
|
|
20230830,185600,557707355,3065,3065,3065,3065,0
|
|
20230830,185500,557707355,3065,3065,3065,3065,0
|
|
20230830,185400,557707355,3065,3065,3065,3065,0
|
|
20230830,185300,557707355,3065,3065,3065,3065,0
|
|
20230830,185200,557707355,3065,3065,3065,3065,0
|
|
20230830,185100,557707355,3065,3065,3065,3065,0
|
|
20230830,185000,557707355,3065,3065,3065,3065,0
|
|
20230830,184900,557707355,3065,3065,3065,3065,0
|
|
20230830,184800,557707355,3065,3065,3065,3065,0
|
|
20230830,184700,557707355,3065,3065,3065,3065,0
|
|
20230830,184600,557707355,3065,3065,3065,3065,0
|
|
20230830,184500,557707355,3065,3065,3065,3065,0
|
|
20230830,184400,557707355,3065,3065,3065,3065,0
|
|
20230830,184300,557707355,3065,3065,3065,3065,0
|
|
20230830,184200,557707355,3065,3065,3065,3065,0
|
|
20230830,184100,557707355,3065,3065,3065,3065,0
|
|
20230830,184000,557707355,3065,3065,3065,3065,0
|
|
20230830,183900,557707355,3065,3065,3065,3065,0
|
|
20230830,183800,557707355,3065,3065,3065,3065,0
|
|
20230830,183700,557707355,3065,3065,3065,3065,0
|
|
20230830,183600,557707355,3065,3065,3065,3065,0
|
|
20230830,183500,557707355,3065,3065,3065,3065,4282
|
|
20230830,183400,557707355,3065,3065,3065,3065,0
|
|
20230830,183300,557707355,3065,3065,3065,3065,0
|
|
20230830,183200,557707355,3065,3065,3065,3065,0
|
|
20230830,183100,557707355,3065,3065,3065,3065,0
|
|
20230830,183000,557707355,3065,3065,3065,3065,0
|
|
20230830,182900,557707355,3065,3065,3065,3065,0
|
|
20230830,182800,557707355,3065,3065,3065,3065,0
|
|
20230830,182700,557707355,3065,3065,3065,3065,0
|
|
20230830,182600,557707355,3065,3065,3065,3065,0
|
|
20230830,182500,557707355,3065,3065,3065,3065,0
|
|
20230830,182400,557707355,3065,3065,3065,3065,0
|
|
20230830,182300,557707355,3065,3065,3065,3065,0
|
|
20230830,182200,557707355,3065,3065,3065,3065,0
|
|
20230830,182100,557707355,3065,3065,3065,3065,0
|
|
20230830,182000,557707355,3065,3065,3065,3065,0
|
|
20230830,181900,557707355,3065,3065,3065,3065,0
|
|
20230830,181800,557707355,3065,3065,3065,3065,0
|
|
20230830,181700,557707355,3065,3065,3065,3065,0
|
|
20230830,181600,557707355,3065,3065,3065,3065,0
|
|
20230830,181500,557707355,3065,3065,3065,3065,0
|
|
20230830,181400,557707355,3065,3065,3065,3065,0
|
|
20230830,181300,557707355,3065,3065,3065,3065,0
|
|
20230830,181200,557707355,3065,3065,3065,3065,0
|
|
20230830,181100,557707355,3065,3065,3065,3065,0
|
|
20230830,181000,557707355,3065,3065,3065,3065,0
|
|
20230830,180900,557707355,3065,3065,3065,3065,0
|
|
20230830,180800,557707355,3065,3065,3065,3065,0
|
|
20230830,180700,557707355,3065,3065,3065,3065,0
|
|
20230830,180600,557707355,3065,3065,3065,3065,0
|
|
20230830,180500,557707355,3065,3065,3065,3065,4282
|
|
20230830,180400,557707355,3065,3065,3065,3065,0
|
|
20230830,180300,557707355,3065,3065,3065,3065,0
|
|
20230830,180200,557707355,3065,3065,3065,3065,0
|
|
20230830,180100,557707355,3065,3065,3065,3065,0
|
|
20230830,180000,557707355,3065,3065,3065,3065,0
|
|
20230830,175900,557707355,3065,3065,3065,3065,0
|
|
20230830,175800,557707355,3065,3065,3065,3065,0
|
|
20230830,175700,557707355,3065,3065,3065,3065,0
|
|
20230830,175600,557707355,3065,3065,3065,3065,0
|
|
20230830,175500,557707355,3065,3065,3065,3065,0
|
|
20230830,175400,557707355,3065,3065,3065,3065,0
|
|
20230830,175300,557707355,3065,3065,3065,3065,0
|
|
20230830,175200,557707355,3065,3065,3065,3065,0
|
|
20230830,175100,557707355,3065,3065,3065,3065,0
|
|
20230830,175000,557707355,3065,3065,3065,3065,0
|
|
20230830,174900,557707355,3065,3065,3065,3065,0
|
|
20230830,174800,557707355,3065,3065,3065,3065,0
|
|
20230830,174700,557707355,3065,3065,3065,3065,0
|
|
20230830,174600,557707355,3065,3065,3065,3065,0
|
|
20230830,174500,557707355,3065,3065,3065,3065,0
|
|
20230830,174400,557707355,3065,3065,3065,3065,0
|
|
20230830,174300,557707355,3065,3065,3065,3065,0
|
|
20230830,174200,557707355,3065,3065,3065,3065,0
|
|
20230830,174100,557707355,3065,3065,3065,3065,0
|
|
20230830,174000,557707355,3065,3065,3065,3065,0
|
|
20230830,173900,557707355,3065,3065,3065,3065,0
|
|
20230830,173800,557707355,3065,3065,3065,3065,0
|
|
20230830,173700,557707355,3065,3065,3065,3065,0
|
|
20230830,173600,557707355,3065,3065,3065,3065,0
|
|
20230830,173500,557707355,3065,3065,3065,3065,4282
|
|
20230830,173400,557707355,3065,3065,3065,3065,0
|
|
20230830,173300,557707355,3065,3065,3065,3065,0
|
|
20230830,173200,557707355,3065,3065,3065,3065,0
|
|
20230830,173100,557707355,3065,3065,3065,3065,0
|
|
20230830,173000,557707355,3065,3065,3065,3065,0
|
|
20230830,172900,557707355,3065,3065,3065,3065,0
|
|
20230830,172800,557707355,3065,3065,3065,3065,0
|
|
20230830,172700,557707355,3065,3065,3065,3065,0
|
|
20230830,172600,557707355,3065,3065,3065,3065,0
|
|
20230830,172500,557707355,3065,3065,3065,3065,0
|
|
20230830,172400,557707355,3065,3065,3065,3065,0
|
|
20230830,172300,557707355,3065,3065,3065,3065,0
|
|
20230830,172200,557707355,3065,3065,3065,3065,0
|
|
20230830,172100,557707355,3065,3065,3065,3065,0
|
|
20230830,172000,557707355,3065,3065,3065,3065,0
|
|
20230830,171900,557707355,3065,3065,3065,3065,0
|
|
20230830,171800,557707355,3065,3065,3065,3065,0
|
|
20230830,171700,557707355,3065,3065,3065,3065,0
|
|
20230830,171600,557707355,3065,3065,3065,3065,0
|
|
20230830,171500,557707355,3065,3065,3065,3065,0
|
|
20230830,171400,557707355,3065,3065,3065,3065,0
|
|
20230830,171300,557707355,3065,3065,3065,3065,0
|
|
20230830,171200,557707355,3065,3065,3065,3065,0
|
|
20230830,171100,557707355,3065,3065,3065,3065,0
|
|
20230830,171000,557707355,3065,3065,3065,3065,0
|
|
20230830,170900,557707355,3065,3065,3065,3065,0
|
|
20230830,170800,557707355,3065,3065,3065,3065,0
|
|
20230830,170700,557707355,3065,3065,3065,3065,0
|
|
20230830,170600,557707355,3065,3065,3065,3065,0
|
|
20230830,170500,557707355,3065,3065,3065,3065,4282
|
|
20230830,170400,557707355,3065,3065,3065,3065,0
|
|
20230830,170300,557707355,3065,3065,3065,3065,0
|
|
20230830,170200,557707355,3065,3065,3065,3065,0
|
|
20230830,170100,557707355,3065,3065,3065,3065,0
|
|
20230830,170000,557707355,3065,3065,3065,3065,0
|
|
20230830,165900,557707355,3065,3065,3065,3065,0
|
|
20230830,165800,557707355,3065,3065,3065,3065,0
|
|
20230830,165700,557707355,3065,3065,3065,3065,0
|
|
20230830,165600,557707355,3065,3065,3065,3065,0
|
|
20230830,165500,557707355,3065,3065,3065,3065,0
|
|
20230830,165400,557707355,3065,3065,3065,3065,0
|
|
20230830,165300,557707355,3065,3065,3065,3065,0
|
|
20230830,165200,557707355,3065,3065,3065,3065,0
|
|
20230830,165100,557707355,3065,3065,3065,3065,0
|
|
20230830,165000,557707355,3065,3065,3065,3065,0
|
|
20230830,164900,557707355,3065,3065,3065,3065,0
|
|
20230830,164800,557707355,3065,3065,3065,3065,0
|
|
20230830,164700,557707355,3065,3065,3065,3065,0
|
|
20230830,164600,557707355,3065,3065,3065,3065,0
|
|
20230830,164500,557707355,3065,3065,3065,3065,0
|
|
20230830,164400,557707355,3065,3065,3065,3065,0
|
|
20230830,164300,557707355,3065,3065,3065,3065,0
|
|
20230830,164200,557707355,3065,3065,3065,3065,0
|
|
20230830,164100,557707355,3065,3065,3065,3065,0
|
|
20230830,164000,557707355,3065,3065,3065,3065,0
|
|
20230830,163900,557707355,3065,3065,3065,3065,0
|
|
20230830,163800,557707355,3065,3065,3065,3065,0
|
|
20230830,163700,557707355,3065,3065,3065,3065,0
|
|
20230830,163600,557707355,3065,3065,3065,3065,0
|
|
20230830,163500,557707355,3065,3065,3065,3065,4282
|
|
20230830,163400,557707355,3065,3065,3065,3065,0
|
|
20230830,163300,557707355,3065,3065,3065,3065,0
|
|
20230830,163200,557707355,3065,3065,3065,3065,0
|
|
20230830,163100,557707355,3065,3065,3065,3065,0
|
|
20230830,163000,557707355,3065,3065,3065,3065,0
|
|
20230830,162900,557707355,3065,3065,3065,3065,0
|
|
20230830,162800,557707355,3065,3065,3065,3065,0
|
|
20230830,162700,557707355,3065,3065,3065,3065,0
|
|
20230830,162600,557707355,3065,3065,3065,3065,0
|
|
20230830,162500,557707355,3065,3065,3065,3065,0
|
|
20230830,162400,557707355,3065,3065,3065,3065,0
|
|
20230830,162300,557707355,3065,3065,3065,3065,0
|
|
20230830,162200,557707355,3065,3065,3065,3065,0
|
|
20230830,162100,557707355,3065,3065,3065,3065,0
|
|
20230830,162000,557707355,3065,3065,3065,3065,0
|
|
20230830,161900,557707355,3065,3065,3065,3065,0
|
|
20230830,161800,557707355,3065,3065,3065,3065,0
|
|
20230830,161700,557707355,3065,3065,3065,3065,0
|
|
20230830,161600,557707355,3065,3065,3065,3065,0
|
|
20230830,161500,557707355,3065,3065,3065,3065,0
|
|
20230830,161400,557707355,3065,3065,3065,3065,0
|
|
20230830,161300,557707355,3065,3065,3065,3065,0
|
|
20230830,161200,557707355,3065,3065,3065,3065,0
|
|
20230830,161100,557707355,3065,3065,3065,3065,0
|
|
20230830,161000,557707355,3065,3065,3065,3065,0
|
|
20230830,160900,557707355,3065,3065,3065,3065,0
|
|
20230830,160800,557707355,3065,3065,3065,3065,0
|
|
20230830,160700,557707355,3065,3065,3065,3065,0
|
|
20230830,160600,557707355,3065,3065,3065,3065,0
|
|
20230830,160500,557707355,3065,3065,3065,3065,4282
|
|
20230830,160400,557707355,3065,3065,3065,3065,0
|
|
20230830,160300,557707355,3065,3065,3065,3065,0
|
|
20230830,160200,557707355,3065,3065,3065,3065,0
|
|
20230830,160100,557707355,3065,3065,3065,3065,0
|
|
20230830,160000,557707355,3065,3065,3065,3065,0
|
|
20230830,155900,557707355,3065,3065,3065,3065,0
|
|
20230830,155800,557707355,3065,3065,3065,3065,0
|
|
20230830,155700,557707355,3065,3065,3065,3065,0
|
|
20230830,155600,557707355,3065,3065,3065,3065,0
|
|
20230830,155500,557707355,3065,3065,3065,3065,0
|
|
20230830,155400,557707355,3065,3065,3065,3065,0
|
|
20230830,155300,557707355,3065,3065,3065,3065,0
|
|
20230830,155200,557707355,3065,3065,3065,3065,0
|
|
20230830,155100,557707355,3065,3065,3065,3065,0
|
|
20230830,155000,557707355,3065,3065,3065,3065,0
|
|
20230830,154900,557707355,3065,3065,3065,3065,0
|
|
20230830,154800,557707355,3065,3065,3065,3065,0
|
|
20230830,154700,557707355,3065,3065,3065,3065,0
|
|
20230830,154600,557707355,3065,3065,3065,3065,0
|
|
20230830,154500,557707355,3065,3065,3065,3065,0
|
|
20230830,154400,557707355,3065,3065,3065,3065,0
|
|
20230830,154300,557707355,3065,3065,3065,3065,0
|
|
20230830,154200,557707355,3065,3065,3065,3065,0
|
|
20230830,154100,557707355,3065,3065,3065,3065,0
|
|
20230830,154000,557707355,3065,3065,3065,3065,0
|
|
20230830,153900,557707355,3065,3065,3065,3065,0
|
|
20230830,153800,557707355,3065,3065,3065,3065,0
|
|
20230830,153700,557707355,3065,3065,3065,3065,0
|
|
20230830,153600,557707355,3065,3065,3065,3065,0
|
|
20230830,153500,557707355,3065,3065,3065,3065,4282
|
|
20230830,153400,557707355,3065,3065,3065,3065,0
|
|
20230830,153300,557707355,3065,3065,3065,3065,0
|
|
20230830,153200,557707355,3065,3065,3065,3065,0
|
|
20230830,153100,557707355,3065,3065,3065,3065,0
|
|
20230830,153000,557707355,3065,3065,3065,3065,4282
|
|
20230830,152900,544583025,3080,3080,3080,3080,0
|
|
20230830,152800,544583025,3080,3080,3080,3080,0
|
|
20230830,152700,544583025,3080,3080,3080,3080,0
|
|
20230830,152600,544583025,3080,3080,3080,3080,0
|
|
20230830,152500,544583025,3080,3080,3080,3080,0
|
|
20230830,152400,544583025,3080,3080,3080,3080,0
|
|
20230830,152300,544583025,3080,3080,3080,3080,0
|
|
20230830,152200,544583025,3080,3080,3080,3080,0
|
|
20230830,152100,544583025,3080,3080,3080,3080,0
|
|
20230830,152000,544583025,3080,3080,3080,3080,0
|
|
20230830,151900,544583025,3080,3085,3085,3080,481
|
|
20230830,151800,543101520,3085,3080,3085,3080,32
|
|
20230830,151700,543002830,3085,3080,3085,3080,1461
|
|
20230830,151600,538502855,3080,3080,3085,3070,372
|
|
20230830,151500,537356375,3070,3080,3080,3070,1736
|
|
20230830,151400,532016205,3080,3080,3085,3080,8
|
|
20230830,151300,531991560,3085,3085,3085,3080,569
|
|
20230830,151200,530238050,3080,3085,3085,3080,321
|
|
20230830,151100,529249360,3075,3075,3085,3075,877
|
|
20230830,151000,526551885,3075,3075,3075,3075,0
|
|
20230830,150900,526551885,3075,3080,3080,3075,2
|
|
20230830,150800,526545730,3075,3075,3075,3075,0
|
|
20230830,150700,526545730,3075,3085,3085,3075,2
|
|
20230830,150600,526539570,3075,3080,3085,3075,1210
|
|
20230830,150500,522818585,3075,3080,3080,3075,103
|
|
20230830,150400,522501360,3075,3075,3075,3075,0
|
|
20230830,150300,522501360,3075,3075,3085,3075,584
|
|
20230830,150200,520699890,3075,3075,3085,3075,223
|
|
20230830,150100,520013455,3075,3075,3075,3075,200
|
|
20230830,150000,519398455,3075,3075,3075,3075,0
|
|
20230830,145900,519398455,3075,3080,3080,3075,304
|
|
20230830,145800,518462140,3080,3080,3080,3080,35
|
|
20230830,145700,518354340,3080,3085,3085,3075,595
|
|
20230830,145600,516521750,3080,3080,3085,3080,133
|
|
20230830,145500,516112105,3085,3080,3085,3075,882
|
|
20230830,145400,513395020,3080,3075,3080,3075,507
|
|
20230830,145300,511835980,3075,3075,3075,3075,0
|
|
20230830,145200,511835980,3075,3075,3075,3075,0
|
|
20230830,145100,511835980,3075,3080,3080,3075,289
|
|
20230830,145000,510945865,3080,3085,3085,3080,12
|
|
20230830,144900,510908850,3085,3085,3085,3085,1204
|
|
20230830,144800,507194510,3075,3085,3085,3075,31
|
|
20230830,144700,507098885,3075,3085,3085,3075,122
|
|
20230830,144600,506722525,3075,3075,3075,3075,0
|
|
20230830,144500,506722525,3075,3085,3085,3075,7
|
|
20230830,144400,506700940,3075,3075,3075,3075,0
|
|
20230830,144300,506700940,3075,3075,3075,3075,334
|
|
20230830,144200,505673890,3075,3075,3075,3075,93
|
|
20230830,144100,505387915,3075,3075,3075,3075,0
|
|
20230830,144000,505387915,3075,3075,3075,3075,40
|
|
20230830,143900,505264915,3075,3075,3075,3075,10
|
|
20230830,143800,505234165,3075,3075,3075,3075,69
|
|
20230830,143700,505021990,3075,3075,3075,3075,200
|
|
20230830,143600,504406990,3075,3075,3075,3075,0
|
|
20230830,143500,504406990,3075,3075,3075,3075,4159
|
|
20230830,143400,491618065,3075,3075,3075,3075,0
|
|
20230830,143300,491618065,3075,3075,3075,3075,3
|
|
20230830,143200,491608840,3075,3075,3075,3075,0
|
|
20230830,143100,491608840,3075,3090,3090,3075,2293
|
|
20230830,143000,484532875,3090,3100,3100,3090,8
|
|
20230830,142900,484508085,3095,3085,3095,3085,7880
|
|
20230830,142800,460175150,3080,3075,3080,3075,1839
|
|
20230830,142700,454514730,3070,3070,3070,3070,0
|
|
20230830,142600,454514730,3070,3070,3070,3070,40
|
|
20230830,142500,454391930,3070,3070,3070,3070,0
|
|
20230830,142400,454391930,3070,3070,3070,3070,0
|
|
20230830,142300,454391930,3070,3070,3070,3070,400
|
|
20230830,142200,453163930,3075,3075,3075,3075,0
|
|
20230830,142100,453163930,3075,3075,3075,3075,0
|
|
20230830,142000,453163930,3075,3075,3075,3075,34
|
|
20230830,141900,453059380,3075,3075,3075,3075,0
|
|
20230830,141800,453059380,3075,3075,3075,3075,18
|
|
20230830,141700,453004030,3075,3075,3075,3075,0
|
|
20230830,141600,453004030,3075,3075,3075,3075,0
|
|
20230830,141500,453004030,3075,3075,3075,3075,53
|
|
20230830,141400,452841055,3075,3075,3075,3075,200
|
|
20230830,141300,452226055,3075,3075,3075,3075,0
|
|
20230830,141200,452226055,3075,3075,3075,3075,0
|
|
20230830,141100,452226055,3075,3075,3075,3075,704
|
|
20230830,141000,450061255,3080,3080,3080,3060,6894
|
|
20230830,140900,428893080,3080,3080,3080,3080,2670
|
|
20230830,140800,420669480,3085,3085,3085,3085,0
|
|
20230830,140700,420669480,3085,3085,3085,3085,0
|
|
20230830,140600,420669480,3085,3085,3085,3085,100
|
|
20230830,140500,420360980,3085,3085,3085,3085,100
|
|
20230830,140400,420052480,3085,3085,3085,3080,207
|
|
20230830,140300,419413915,3085,3085,3085,3085,1297
|
|
20230830,140200,415412670,3085,3085,3085,3085,70
|
|
20230830,140100,415196720,3080,3080,3080,3080,1001
|
|
20230830,140000,412113640,3080,3080,3080,3080,2
|
|
20230830,135900,412107480,3080,3080,3080,3080,871
|
|
20230830,135800,409424800,3075,3075,3075,3075,160
|
|
20230830,135700,408932800,3075,3075,3075,3075,143
|
|
20230830,135600,408493075,3075,3075,3075,3075,118
|
|
20230830,135500,408130225,3075,3075,3075,3075,0
|
|
20230830,135400,408130225,3075,3075,3075,3075,0
|
|
20230830,135300,408130225,3075,3075,3075,3075,500
|
|
20230830,135200,406592725,3075,3075,3075,3075,0
|
|
20230830,135100,406592725,3075,3075,3075,3075,0
|
|
20230830,135000,406592725,3075,3075,3075,3075,122
|
|
20230830,134900,406217575,3070,3070,3070,3070,781
|
|
20230830,134800,403819905,3065,3065,3065,3065,0
|
|
20230830,134700,403819905,3065,3065,3065,3065,0
|
|
20230830,134600,403819905,3065,3065,3065,3065,149
|
|
20230830,134500,403363220,3065,3065,3065,3065,0
|
|
20230830,134400,403363220,3065,3060,3065,3060,1233
|
|
20230830,134300,399587890,3055,3055,3055,3055,30
|
|
20230830,134200,399496240,3065,3065,3065,3065,0
|
|
20230830,134100,399496240,3065,3065,3065,3065,0
|
|
20230830,134000,399496240,3065,3065,3065,3065,0
|
|
20230830,133900,399496240,3065,3065,3065,3065,0
|
|
20230830,133800,399496240,3065,3065,3065,3065,0
|
|
20230830,133700,399496240,3065,3065,3065,3065,0
|
|
20230830,133600,399496240,3065,3065,3065,3065,102
|
|
20230830,133500,399183610,3065,3065,3065,3065,10
|
|
20230830,133400,399152960,3050,3050,3050,3050,0
|
|
20230830,133300,399152960,3050,3050,3050,3050,0
|
|
20230830,133200,399152960,3050,3050,3050,3050,2000
|
|
20230830,133100,393052960,3050,3050,3050,3050,0
|
|
20230830,133000,393052960,3050,3050,3050,3050,0
|
|
20230830,132900,393052960,3050,3050,3050,3050,0
|
|
20230830,132800,393052960,3050,3060,3065,3050,2120
|
|
20230830,132700,386585285,3060,3060,3060,3050,3219
|
|
20230830,132600,376758695,3060,3060,3060,3060,1
|
|
20230830,132500,376755635,3060,3060,3060,3060,230
|
|
20230830,132400,376051835,3055,3055,3055,3055,3074
|
|
20230830,132300,366660765,3055,3055,3055,3055,1
|
|
20230830,132200,366657710,3055,3055,3055,3055,10
|
|
20230830,132100,366627160,3050,3050,3050,3050,0
|
|
20230830,132000,366627160,3050,3050,3050,3050,0
|
|
20230830,131900,366627160,3050,3060,3060,3050,3257
|
|
20230830,131800,356681620,3070,3070,3070,3070,1083
|
|
20230830,131700,353356810,3050,3060,3060,3050,150
|
|
20230830,131600,352898100,3070,3070,3070,3070,0
|
|
20230830,131500,352898100,3070,3065,3070,3060,175
|
|
20230830,131400,352361920,3065,3065,3065,3065,0
|
|
20230830,131300,352361920,3065,3065,3065,3065,200
|
|
20230830,131200,351748920,3075,3075,3075,3075,0
|
|
20230830,131100,351748920,3075,3075,3075,3070,170
|
|
20230830,131000,351226175,3065,3065,3080,3065,1783
|
|
20230830,130900,345754760,3055,3055,3055,3055,300
|
|
20230830,130800,344838260,3055,3060,3060,3055,100
|
|
20230830,130700,344532755,3065,3065,3065,3065,0
|
|
20230830,130600,344532755,3065,3065,3065,3065,20
|
|
20230830,130500,344471455,3065,3065,3065,3065,0
|
|
20230830,130400,344471455,3065,3055,3065,3055,1003
|
|
20230830,130300,341401515,3060,3060,3060,3060,0
|
|
20230830,130200,341401515,3060,3060,3060,3060,0
|
|
20230830,130100,341401515,3060,3060,3060,3060,0
|
|
20230830,130000,341401515,3060,3060,3060,3060,100
|
|
20230830,125900,341095515,3060,3060,3060,3050,4822
|
|
20230830,125800,326379095,3065,3065,3065,3065,20
|
|
20230830,125700,326317795,3065,3065,3065,3065,729
|
|
20230830,125600,324083410,3070,3065,3070,3065,571
|
|
20230830,125500,322331795,3065,3060,3065,3060,305
|
|
20230830,125400,321397970,3060,3060,3060,3060,0
|
|
20230830,125300,321397970,3060,3060,3060,3060,2490
|
|
20230830,125200,313778570,3060,3065,3065,3060,110
|
|
20230830,125100,313441920,3060,3060,3060,3060,250
|
|
20230830,125000,312676920,3060,3060,3060,3060,20
|
|
20230830,124900,312615720,3060,3060,3060,3060,179
|
|
20230830,124800,312067980,3060,3060,3060,3060,0
|
|
20230830,124700,312067980,3060,3060,3060,3060,50
|
|
20230830,124600,311914980,3055,3060,3060,3055,125
|
|
20230830,124500,311532615,3060,3060,3060,3060,20
|
|
20230830,124400,311471415,3055,3055,3055,3055,829
|
|
20230830,124300,308938820,3050,3050,3050,3050,0
|
|
20230830,124200,308938820,3050,3055,3055,3050,200
|
|
20230830,124100,308328320,3055,3055,3055,3055,50
|
|
20230830,124000,308175570,3055,3055,3055,3055,39
|
|
20230830,123900,308056425,3060,3060,3060,3060,0
|
|
20230830,123800,308056425,3060,3060,3060,3060,0
|
|
20230830,123700,308056425,3060,3055,3060,3055,505
|
|
20230830,123600,306513625,3055,3055,3055,3055,1
|
|
20230830,123500,306510570,3055,3055,3055,3055,0
|
|
20230830,123400,306510570,3055,3055,3055,3055,0
|
|
20230830,123300,306510570,3055,3055,3055,3055,0
|
|
20230830,123200,306510570,3055,3055,3055,3055,20
|
|
20230830,123100,306449470,3055,3055,3055,3055,18
|
|
20230830,123000,306394480,3060,3060,3060,3060,24
|
|
20230830,122900,306321040,3060,3060,3060,3060,0
|
|
20230830,122800,306321040,3060,3060,3060,3060,0
|
|
20230830,122700,306321040,3060,3060,3060,3060,10
|
|
20230830,122600,306290440,3060,3060,3060,3060,48
|
|
20230830,122500,306143560,3060,3060,3060,3060,315
|
|
20230830,122400,305179660,3065,3060,3065,3060,83
|
|
20230830,122300,304925545,3060,3060,3060,3060,1
|
|
20230830,122200,304922485,3060,3060,3060,3060,159
|
|
20230830,122100,304435945,3065,3065,3065,3065,0
|
|
20230830,122000,304435945,3065,3065,3065,3065,0
|
|
20230830,121900,304435945,3065,3065,3065,3065,0
|
|
20230830,121800,304435945,3065,3065,3065,3065,483
|
|
20230830,121700,302955550,3065,3070,3070,3065,168
|
|
20230830,121600,302440380,3065,3065,3065,3065,0
|
|
20230830,121500,302440380,3065,3065,3065,3065,968
|
|
20230830,121400,299473460,3065,3065,3075,3065,356
|
|
20230830,121300,298382310,3075,3075,3075,3075,0
|
|
20230830,121200,298382310,3075,3075,3075,3075,0
|
|
20230830,121100,298382310,3075,3075,3075,3075,0
|
|
20230830,121000,298382310,3075,3075,3075,3075,1
|
|
20230830,120900,298379235,3075,3075,3075,3075,0
|
|
20230830,120800,298379235,3075,3075,3075,3075,100
|
|
20230830,120700,298071735,3075,3075,3075,3075,0
|
|
20230830,120600,298071735,3075,3075,3075,3075,1
|
|
20230830,120500,298068660,3075,3075,3075,3075,0
|
|
20230830,120400,298068660,3075,3075,3075,3075,1
|
|
20230830,120300,298065585,3075,3075,3075,3075,0
|
|
20230830,120200,298065585,3075,3070,3075,3070,769
|
|
20230830,120100,295704705,3065,3065,3065,3060,785
|
|
20230830,120000,293298780,3065,3065,3065,3065,8
|
|
20230830,115900,293274260,3065,3065,3065,3065,10
|
|
20230830,115800,293243610,3060,3060,3060,3060,0
|
|
20230830,115700,293243610,3060,3060,3060,3060,0
|
|
20230830,115600,293243610,3060,3060,3060,3060,0
|
|
20230830,115500,293243610,3060,3060,3060,3060,188
|
|
20230830,115400,292668330,3065,3060,3065,3060,201
|
|
20230830,115300,292053265,3065,3065,3065,3065,0
|
|
20230830,115200,292053265,3065,3065,3065,3065,0
|
|
20230830,115100,292053265,3065,3065,3065,3065,0
|
|
20230830,115000,292053265,3065,3065,3065,3065,0
|
|
20230830,114900,292053265,3065,3065,3065,3065,0
|
|
20230830,114800,292053265,3065,3065,3065,3065,0
|
|
20230830,114700,292053265,3065,3065,3065,3065,1
|
|
20230830,114600,292050200,3060,3065,3065,3060,33
|
|
20230830,114500,291949070,3065,3065,3065,3065,4
|
|
20230830,114400,291936810,3065,3065,3065,3065,0
|
|
20230830,114300,291936810,3065,3065,3065,3065,20
|
|
20230830,114200,291875510,3065,3070,3070,3050,19347
|
|
20230830,114100,232739590,3070,3070,3070,3070,954
|
|
20230830,114000,229810810,3070,3070,3070,3070,21
|
|
20230830,113900,229746340,3070,3070,3070,3070,5
|
|
20230830,113800,229730990,3070,3070,3070,3070,0
|
|
20230830,113700,229730990,3070,3070,3070,3070,0
|
|
20230830,113600,229730990,3070,3070,3070,3070,0
|
|
20230830,113500,229730990,3070,3075,3075,3070,1510
|
|
20230830,113400,225095240,3070,3075,3075,3070,40
|
|
20230830,113300,224972340,3070,3070,3070,3070,23
|
|
20230830,113200,224901730,3070,3070,3070,3070,1
|
|
20230830,113100,224898660,3070,3070,3070,3070,0
|
|
20230830,113000,224898660,3070,3070,3070,3070,0
|
|
20230830,112900,224898660,3070,3070,3070,3070,79
|
|
20230830,112800,224656130,3070,3070,3070,3070,331
|
|
20230830,112700,223639960,3080,3080,3080,3080,0
|
|
20230830,112600,223639960,3080,3080,3080,3080,50
|
|
20230830,112500,223485960,3070,3075,3075,3070,300
|
|
20230830,112400,222564860,3080,3080,3080,3080,40
|
|
20230830,112300,222441660,3075,3075,3075,3070,3287
|
|
20230830,112200,212348715,3080,3080,3080,3080,114
|
|
20230830,112100,211997595,3075,3075,3075,3075,0
|
|
20230830,112000,211997595,3075,3075,3075,3075,2
|
|
20230830,111900,211991445,3075,3075,3075,3075,166
|
|
20230830,111800,211480995,3080,3080,3080,3080,0
|
|
20230830,111700,211480995,3080,3080,3080,3080,0
|
|
20230830,111600,211480995,3080,3080,3080,3080,812
|
|
20230830,111500,208980035,3075,3075,3075,3075,120
|
|
20230830,111400,208611035,3075,3075,3075,3075,80
|
|
20230830,111300,208365035,3075,3075,3075,3075,10
|
|
20230830,111200,208334285,3080,3080,3080,3080,0
|
|
20230830,111100,208334285,3080,3080,3080,3080,1123
|
|
20230830,111000,204875445,3080,3075,3080,3075,5
|
|
20230830,110900,204860065,3075,3075,3075,3075,996
|
|
20230830,110800,201797365,3070,3070,3070,3070,443
|
|
20230830,110700,200437355,3075,3075,3075,3075,119
|
|
20230830,110600,200071430,3075,3075,3075,3075,0
|
|
20230830,110500,200071430,3075,3075,3075,3075,1
|
|
20230830,110400,200068355,3080,3080,3080,3080,0
|
|
20230830,110300,200068355,3080,3080,3080,3080,0
|
|
20230830,110200,200068355,3080,3080,3080,3080,0
|
|
20230830,110100,200068355,3080,3080,3080,3080,1
|
|
20230830,110000,200065275,3080,3080,3080,3080,5
|
|
20230830,105900,200049875,3065,3075,3075,3065,3212
|
|
20230830,105800,190187770,3085,3085,3085,3085,0
|
|
20230830,105700,190187770,3085,3085,3085,3085,76
|
|
20230830,105600,189953310,3075,3075,3075,3075,0
|
|
20230830,105500,189953310,3075,3075,3075,3075,64
|
|
20230830,105400,189756510,3075,3080,3080,3075,100
|
|
20230830,105300,189448990,3085,3085,3085,3085,0
|
|
20230830,105200,189448990,3085,3085,3085,3085,0
|
|
20230830,105100,189448990,3085,3085,3085,3085,0
|
|
20230830,105000,189448990,3085,3085,3085,3085,0
|
|
20230830,104900,189448990,3085,3085,3085,3085,0
|
|
20230830,104800,189448990,3085,3085,3085,3085,32
|
|
20230830,104700,189350270,3085,3085,3085,3085,468
|
|
20230830,104600,187906490,3070,3070,3070,3070,0
|
|
20230830,104500,187906490,3070,3080,3080,3070,1400
|
|
20230830,104400,183602595,3085,3075,3085,3075,819
|
|
20230830,104300,181083075,3080,3080,3080,3080,0
|
|
20230830,104200,181083075,3080,3080,3080,3080,150
|
|
20230830,104100,180621075,3080,3080,3080,3080,118
|
|
20230830,104000,180257635,3075,3075,3075,3075,0
|
|
20230830,103900,180257635,3075,3075,3075,3075,15
|
|
20230830,103800,180211510,3075,3075,3075,3075,32
|
|
20230830,103700,180113110,3080,3080,3080,3080,0
|
|
20230830,103600,180113110,3080,3080,3080,3080,0
|
|
20230830,103500,180113110,3080,3080,3080,3080,1
|
|
20230830,103400,180110030,3080,3080,3080,3080,0
|
|
20230830,103300,180110030,3080,3080,3080,3080,0
|
|
20230830,103200,180110030,3080,3085,3085,3080,32
|
|
20230830,103100,180011380,3080,3080,3090,3080,1020
|
|
20230830,103000,176864445,3075,3075,3075,3075,0
|
|
20230830,102900,176864445,3075,3075,3075,3075,0
|
|
20230830,102800,176864445,3075,3075,3075,3075,0
|
|
20230830,102700,176864445,3075,3075,3075,3075,279
|
|
20230830,102600,176006520,3075,3075,3075,3075,300
|
|
20230830,102500,175084020,3080,3080,3080,3080,7
|
|
20230830,102400,175062460,3080,3080,3080,3080,384
|
|
20230830,102300,173879740,3080,3080,3080,3080,5
|
|
20230830,102200,173864340,3075,3075,3075,3075,510
|
|
20230830,102100,172296090,3085,3085,3085,3085,0
|
|
20230830,102000,172296090,3085,3075,3085,3075,130
|
|
20230830,101900,171896040,3070,3080,3080,3070,615
|
|
20230830,101800,170004740,3080,3080,3080,3080,0
|
|
20230830,101700,170004740,3080,3080,3080,3080,0
|
|
20230830,101600,170004740,3080,3085,3085,3080,10
|
|
20230830,101500,169973915,3080,3085,3085,3075,175
|
|
20230830,101400,169434665,3080,3080,3080,3080,422
|
|
20230830,101300,168134905,3085,3085,3085,3085,0
|
|
20230830,101200,168134905,3085,3085,3085,3085,1
|
|
20230830,101100,168131820,3085,3085,3085,3085,1
|
|
20230830,101000,168128735,3090,3085,3090,3085,190
|
|
20230830,100900,167541640,3080,3080,3080,3080,1928
|
|
20230830,100800,161603400,3075,3075,3075,3075,1269
|
|
20230830,100700,157701225,3070,3070,3070,3070,0
|
|
20230830,100600,157701225,3070,3070,3070,3070,648
|
|
20230830,100500,155711865,3070,3070,3070,3070,198
|
|
20230830,100400,155104005,3070,3070,3070,3070,198
|
|
20230830,100300,154496145,3070,3070,3070,3070,1678
|
|
20230830,100200,149344685,3075,3070,3075,3070,143
|
|
20230830,100100,148905460,3070,3070,3070,3070,103
|
|
20230830,100000,148589250,3070,3075,3075,3070,220
|
|
20230830,095900,147912755,3075,3070,3075,3070,1610
|
|
20230830,095800,142967050,3070,3070,3070,3070,894
|
|
20230830,095700,140222470,3070,3070,3070,3070,172
|
|
20230830,095600,139694430,3070,3070,3070,3070,0
|
|
20230830,095500,139694430,3070,3075,3075,3070,172
|
|
20230830,095400,139165890,3075,3075,3075,3075,0
|
|
20230830,095300,139165890,3075,3075,3075,3075,2
|
|
20230830,095200,139159740,3075,3075,3075,3075,117
|
|
20230830,095100,138799965,3075,3075,3075,3075,70
|
|
20230830,095000,138584715,3080,3080,3080,3080,504
|
|
20230830,094900,137032395,3080,3080,3080,3080,556
|
|
20230830,094800,135319915,3080,3080,3080,3080,506
|
|
20230830,094700,133761435,3085,3090,3090,3085,1399
|
|
20230830,094600,129445490,3090,3090,3090,3090,2
|
|
20230830,094500,129439310,3095,3090,3095,3085,753
|
|
20230830,094400,127114690,3095,3095,3095,3095,0
|
|
20230830,094300,127114690,3095,3095,3095,3095,105
|
|
20230830,094200,126789715,3095,3095,3095,3095,194
|
|
20230830,094100,126189285,3095,3100,3100,3095,845
|
|
20230830,094000,123573325,3105,3105,3105,3105,989
|
|
20230830,093900,120502480,3110,3105,3110,3105,1000
|
|
20230830,093800,117395720,3100,3100,3100,3100,1468
|
|
20230830,093700,112844920,3100,3095,3100,3095,501
|
|
20230830,093600,111292820,3095,3095,3100,3095,1157
|
|
20230830,093500,107709990,3095,3095,3095,3095,1
|
|
20230830,093400,107706895,3090,3090,3090,3090,11
|
|
20230830,093300,107672905,3100,3100,3100,3100,0
|
|
20230830,093200,107672905,3100,3100,3100,3100,11
|
|
20230830,093100,107638805,3095,3095,3100,3095,517
|
|
20230830,093000,106038655,3100,3095,3100,3095,938
|
|
20230830,092900,103135395,3095,3100,3100,3080,2385
|
|
20230830,092800,95777820,3100,3095,3100,3095,501
|
|
20230830,092700,94226740,3095,3095,3095,3090,317
|
|
20230830,092600,93245645,3095,3095,3095,3090,3343
|
|
20230830,092500,82912840,3100,3090,3100,3090,1555
|
|
20230830,092400,78103965,3085,3085,3085,3085,159
|
|
20230830,092300,77613450,3085,3085,3085,3085,10
|
|
20230830,092200,77582600,3090,3090,3090,3090,40
|
|
20230830,092100,77459000,3090,3090,3090,3090,0
|
|
20230830,092000,77459000,3090,3090,3090,3080,440
|
|
20230830,091900,76103760,3090,3090,3090,3080,253
|
|
20230830,091800,75324490,3080,3090,3090,3080,709
|
|
20230830,091700,73136005,3095,3100,3100,3090,170
|
|
20230830,091600,72609700,3100,3095,3100,3095,341
|
|
20230830,091500,71554300,3100,3105,3105,3095,2075
|
|
20230830,091400,65119440,3105,3095,3115,3090,4155
|
|
20230830,091300,52208870,3095,3090,3095,3090,409
|
|
20230830,091200,50945050,3100,3095,3100,3095,205
|
|
20230830,091100,50310050,3095,3095,3095,3095,143
|
|
20230830,091000,49867465,3090,3085,3090,3085,191
|
|
20230830,090900,49277280,3085,3095,3095,3080,341
|
|
20230830,090800,48225680,3095,3095,3095,3090,88
|
|
20230830,090700,47953685,3095,3085,3105,3085,1719
|
|
20230830,090600,42627575,3085,3075,3085,3075,1141
|
|
20230830,090500,39118005,3075,3075,3075,3070,344
|
|
20230830,090400,38061895,3075,3070,3075,3070,657
|
|
20230830,090300,36044895,3070,3065,3070,3055,2030
|
|
20230830,090200,29836710,3070,3075,3075,3070,64
|
|
20230830,090100,29640225,3055,3075,3075,3055,3311
|
|
20230830,090000,19510075,3090,3100,3100,3075,6297
|