636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193300,356494880,3105,3105,3105,3105,652
|
|
20230829,193200,356494880,3105,3105,3105,3105,0
|
|
20230829,193100,356494880,3105,3105,3105,3105,0
|
|
20230829,193000,356494880,3105,3105,3105,3105,0
|
|
20230829,192900,356494880,3105,3105,3105,3105,0
|
|
20230829,192800,356494880,3105,3105,3105,3105,0
|
|
20230829,192700,356494880,3105,3105,3105,3105,0
|
|
20230829,192600,356494880,3105,3105,3105,3105,0
|
|
20230829,192500,356494880,3105,3105,3105,3105,0
|
|
20230829,192400,356494880,3105,3105,3105,3105,0
|
|
20230829,192300,356494880,3105,3105,3105,3105,0
|
|
20230829,192200,356494880,3105,3105,3105,3105,0
|
|
20230829,192100,356494880,3105,3105,3105,3105,0
|
|
20230829,192000,356494880,3105,3105,3105,3105,0
|
|
20230829,191900,356494880,3105,3105,3105,3105,0
|
|
20230829,191800,356494880,3105,3105,3105,3105,0
|
|
20230829,191700,356494880,3105,3105,3105,3105,0
|
|
20230829,191600,356494880,3105,3105,3105,3105,0
|
|
20230829,191500,356494880,3105,3105,3105,3105,0
|
|
20230829,191400,356494880,3105,3105,3105,3105,0
|
|
20230829,191300,356494880,3105,3105,3105,3105,0
|
|
20230829,191200,356494880,3105,3105,3105,3105,0
|
|
20230829,191100,356494880,3105,3105,3105,3105,0
|
|
20230829,191000,356494880,3105,3105,3105,3105,0
|
|
20230829,190900,356494880,3105,3105,3105,3105,0
|
|
20230829,190800,356494880,3105,3105,3105,3105,0
|
|
20230829,190700,356494880,3105,3105,3105,3105,0
|
|
20230829,190600,356494880,3105,3105,3105,3105,0
|
|
20230829,190500,356494880,3105,3105,3105,3105,0
|
|
20230829,190400,356494880,3105,3105,3105,3105,0
|
|
20230829,190300,356494880,3105,3105,3105,3105,652
|
|
20230829,190200,356494880,3105,3105,3105,3105,0
|
|
20230829,190100,356494880,3105,3105,3105,3105,0
|
|
20230829,190000,356494880,3105,3105,3105,3105,0
|
|
20230829,185900,356494880,3105,3105,3105,3105,0
|
|
20230829,185800,356494880,3105,3105,3105,3105,0
|
|
20230829,185700,356494880,3105,3105,3105,3105,0
|
|
20230829,185600,356494880,3105,3105,3105,3105,0
|
|
20230829,185500,356494880,3105,3105,3105,3105,0
|
|
20230829,185400,356494880,3105,3105,3105,3105,0
|
|
20230829,185300,356494880,3105,3105,3105,3105,0
|
|
20230829,185200,356494880,3105,3105,3105,3105,0
|
|
20230829,185100,356494880,3105,3105,3105,3105,0
|
|
20230829,185000,356494880,3105,3105,3105,3105,0
|
|
20230829,184900,356494880,3105,3105,3105,3105,0
|
|
20230829,184800,356494880,3105,3105,3105,3105,0
|
|
20230829,184700,356494880,3105,3105,3105,3105,0
|
|
20230829,184600,356494880,3105,3105,3105,3105,0
|
|
20230829,184500,356494880,3105,3105,3105,3105,0
|
|
20230829,184400,356494880,3105,3105,3105,3105,0
|
|
20230829,184300,356494880,3105,3105,3105,3105,0
|
|
20230829,184200,356494880,3105,3105,3105,3105,0
|
|
20230829,184100,356494880,3105,3105,3105,3105,0
|
|
20230829,184000,356494880,3105,3105,3105,3105,0
|
|
20230829,183900,356494880,3105,3105,3105,3105,0
|
|
20230829,183800,356494880,3105,3105,3105,3105,0
|
|
20230829,183700,356494880,3105,3105,3105,3105,0
|
|
20230829,183600,356494880,3105,3105,3105,3105,0
|
|
20230829,183500,356494880,3105,3105,3105,3105,0
|
|
20230829,183400,356494880,3105,3105,3105,3105,0
|
|
20230829,183300,356494880,3105,3105,3105,3105,652
|
|
20230829,183200,356494880,3105,3105,3105,3105,0
|
|
20230829,183100,356494880,3105,3105,3105,3105,0
|
|
20230829,183000,356494880,3105,3105,3105,3105,0
|
|
20230829,182900,356494880,3105,3105,3105,3105,0
|
|
20230829,182800,356494880,3105,3105,3105,3105,0
|
|
20230829,182700,356494880,3105,3105,3105,3105,0
|
|
20230829,182600,356494880,3105,3105,3105,3105,0
|
|
20230829,182500,356494880,3105,3105,3105,3105,0
|
|
20230829,182400,356494880,3105,3105,3105,3105,0
|
|
20230829,182300,356494880,3105,3105,3105,3105,0
|
|
20230829,182200,356494880,3105,3105,3105,3105,0
|
|
20230829,182100,356494880,3105,3105,3105,3105,0
|
|
20230829,182000,356494880,3105,3105,3105,3105,0
|
|
20230829,181900,356494880,3105,3105,3105,3105,0
|
|
20230829,181800,356494880,3105,3105,3105,3105,0
|
|
20230829,181700,356494880,3105,3105,3105,3105,0
|
|
20230829,181600,356494880,3105,3105,3105,3105,0
|
|
20230829,181500,356494880,3105,3105,3105,3105,0
|
|
20230829,181400,356494880,3105,3105,3105,3105,0
|
|
20230829,181300,356494880,3105,3105,3105,3105,0
|
|
20230829,181200,356494880,3105,3105,3105,3105,0
|
|
20230829,181100,356494880,3105,3105,3105,3105,0
|
|
20230829,181000,356494880,3105,3105,3105,3105,0
|
|
20230829,180900,356494880,3105,3105,3105,3105,0
|
|
20230829,180800,356494880,3105,3105,3105,3105,0
|
|
20230829,180700,356494880,3105,3105,3105,3105,0
|
|
20230829,180600,356494880,3105,3105,3105,3105,0
|
|
20230829,180500,356494880,3105,3105,3105,3105,0
|
|
20230829,180400,356494880,3105,3105,3105,3105,0
|
|
20230829,180300,356494880,3105,3105,3105,3105,652
|
|
20230829,180200,356494880,3105,3105,3105,3105,0
|
|
20230829,180100,356494880,3105,3105,3105,3105,0
|
|
20230829,180000,356494880,3105,3105,3105,3105,0
|
|
20230829,175900,356494880,3105,3105,3105,3105,0
|
|
20230829,175800,356494880,3105,3105,3105,3105,0
|
|
20230829,175700,356494880,3105,3105,3105,3105,0
|
|
20230829,175600,356494880,3105,3105,3105,3105,0
|
|
20230829,175500,356494880,3105,3105,3105,3105,0
|
|
20230829,175400,356494880,3105,3105,3105,3105,0
|
|
20230829,175300,356494880,3105,3105,3105,3105,0
|
|
20230829,175200,356494880,3105,3105,3105,3105,0
|
|
20230829,175100,356494880,3105,3105,3105,3105,0
|
|
20230829,175000,356494880,3105,3105,3105,3105,0
|
|
20230829,174900,356494880,3105,3105,3105,3105,0
|
|
20230829,174800,356494880,3105,3105,3105,3105,0
|
|
20230829,174700,356494880,3105,3105,3105,3105,0
|
|
20230829,174600,356494880,3105,3105,3105,3105,0
|
|
20230829,174500,356494880,3105,3105,3105,3105,0
|
|
20230829,174400,356494880,3105,3105,3105,3105,0
|
|
20230829,174300,356494880,3105,3105,3105,3105,0
|
|
20230829,174200,356494880,3105,3105,3105,3105,0
|
|
20230829,174100,356494880,3105,3105,3105,3105,0
|
|
20230829,174000,356494880,3105,3105,3105,3105,0
|
|
20230829,173900,356494880,3105,3105,3105,3105,0
|
|
20230829,173800,356494880,3105,3105,3105,3105,0
|
|
20230829,173700,356494880,3105,3105,3105,3105,0
|
|
20230829,173600,356494880,3105,3105,3105,3105,0
|
|
20230829,173500,356494880,3105,3105,3105,3105,0
|
|
20230829,173400,356494880,3105,3105,3105,3105,0
|
|
20230829,173300,356494880,3105,3105,3105,3105,652
|
|
20230829,173200,356494880,3105,3105,3105,3105,0
|
|
20230829,173100,356494880,3105,3105,3105,3105,0
|
|
20230829,173000,356494880,3105,3105,3105,3105,0
|
|
20230829,172900,356494880,3105,3105,3105,3105,0
|
|
20230829,172800,356494880,3105,3105,3105,3105,0
|
|
20230829,172700,356494880,3105,3105,3105,3105,0
|
|
20230829,172600,356494880,3105,3105,3105,3105,0
|
|
20230829,172500,356494880,3105,3105,3105,3105,0
|
|
20230829,172400,356494880,3105,3105,3105,3105,0
|
|
20230829,172300,356494880,3105,3105,3105,3105,0
|
|
20230829,172200,356494880,3105,3105,3105,3105,0
|
|
20230829,172100,356494880,3105,3105,3105,3105,0
|
|
20230829,172000,356494880,3105,3105,3105,3105,0
|
|
20230829,171900,356494880,3105,3105,3105,3105,0
|
|
20230829,171800,356494880,3105,3105,3105,3105,0
|
|
20230829,171700,356494880,3105,3105,3105,3105,0
|
|
20230829,171600,356494880,3105,3105,3105,3105,0
|
|
20230829,171500,356494880,3105,3105,3105,3105,0
|
|
20230829,171400,356494880,3105,3105,3105,3105,0
|
|
20230829,171300,356494880,3105,3105,3105,3105,0
|
|
20230829,171200,356494880,3105,3105,3105,3105,0
|
|
20230829,171100,356494880,3105,3105,3105,3105,0
|
|
20230829,171000,356494880,3105,3105,3105,3105,0
|
|
20230829,170900,356494880,3105,3105,3105,3105,0
|
|
20230829,170800,356494880,3105,3105,3105,3105,0
|
|
20230829,170700,356494880,3105,3105,3105,3105,0
|
|
20230829,170600,356494880,3105,3105,3105,3105,0
|
|
20230829,170500,356494880,3105,3105,3105,3105,0
|
|
20230829,170400,356494880,3105,3105,3105,3105,0
|
|
20230829,170300,356494880,3105,3105,3105,3105,652
|
|
20230829,170200,356494880,3105,3105,3105,3105,0
|
|
20230829,170100,356494880,3105,3105,3105,3105,0
|
|
20230829,170000,356494880,3105,3105,3105,3105,0
|
|
20230829,165900,356494880,3105,3105,3105,3105,0
|
|
20230829,165800,356494880,3105,3105,3105,3105,0
|
|
20230829,165700,356494880,3105,3105,3105,3105,0
|
|
20230829,165600,356494880,3105,3105,3105,3105,0
|
|
20230829,165500,356494880,3105,3105,3105,3105,0
|
|
20230829,165400,356494880,3105,3105,3105,3105,0
|
|
20230829,165300,356494880,3105,3105,3105,3105,0
|
|
20230829,165200,356494880,3105,3105,3105,3105,0
|
|
20230829,165100,356494880,3105,3105,3105,3105,0
|
|
20230829,165000,356494880,3105,3105,3105,3105,0
|
|
20230829,164900,356494880,3105,3105,3105,3105,0
|
|
20230829,164800,356494880,3105,3105,3105,3105,0
|
|
20230829,164700,356494880,3105,3105,3105,3105,0
|
|
20230829,164600,356494880,3105,3105,3105,3105,0
|
|
20230829,164500,356494880,3105,3105,3105,3105,0
|
|
20230829,164400,356494880,3105,3105,3105,3105,0
|
|
20230829,164300,356494880,3105,3105,3105,3105,0
|
|
20230829,164200,356494880,3105,3105,3105,3105,0
|
|
20230829,164100,356494880,3105,3105,3105,3105,0
|
|
20230829,164000,356494880,3105,3105,3105,3105,0
|
|
20230829,163900,356494880,3105,3105,3105,3105,0
|
|
20230829,163800,356494880,3105,3105,3105,3105,0
|
|
20230829,163700,356494880,3105,3105,3105,3105,0
|
|
20230829,163600,356494880,3105,3105,3105,3105,0
|
|
20230829,163500,356494880,3105,3105,3105,3105,0
|
|
20230829,163400,356494880,3105,3105,3105,3105,0
|
|
20230829,163300,356494880,3105,3105,3105,3105,652
|
|
20230829,163200,356494880,3105,3105,3105,3105,0
|
|
20230829,163100,356494880,3105,3105,3105,3105,0
|
|
20230829,163000,356494880,3105,3105,3105,3105,0
|
|
20230829,162900,356494880,3105,3105,3105,3105,0
|
|
20230829,162800,356494880,3105,3105,3105,3105,0
|
|
20230829,162700,356494880,3105,3105,3105,3105,0
|
|
20230829,162600,356494880,3105,3105,3105,3105,0
|
|
20230829,162500,356494880,3105,3105,3105,3105,0
|
|
20230829,162400,356494880,3105,3105,3105,3105,0
|
|
20230829,162300,356494880,3105,3105,3105,3105,0
|
|
20230829,162200,356494880,3105,3105,3105,3105,0
|
|
20230829,162100,356494880,3105,3105,3105,3105,0
|
|
20230829,162000,356494880,3105,3105,3105,3105,0
|
|
20230829,161900,356494880,3105,3105,3105,3105,0
|
|
20230829,161800,356494880,3105,3105,3105,3105,0
|
|
20230829,161700,356494880,3105,3105,3105,3105,0
|
|
20230829,161600,356494880,3105,3105,3105,3105,0
|
|
20230829,161500,356494880,3105,3105,3105,3105,0
|
|
20230829,161400,356494880,3105,3105,3105,3105,0
|
|
20230829,161300,356494880,3105,3105,3105,3105,0
|
|
20230829,161200,356494880,3105,3105,3105,3105,0
|
|
20230829,161100,356494880,3105,3105,3105,3105,0
|
|
20230829,161000,356494880,3105,3105,3105,3105,0
|
|
20230829,160900,356494880,3105,3105,3105,3105,0
|
|
20230829,160800,356494880,3105,3105,3105,3105,0
|
|
20230829,160700,356494880,3105,3105,3105,3105,0
|
|
20230829,160600,356494880,3105,3105,3105,3105,0
|
|
20230829,160500,356494880,3105,3105,3105,3105,0
|
|
20230829,160400,356494880,3105,3105,3105,3105,0
|
|
20230829,160300,356494880,3105,3105,3105,3105,652
|
|
20230829,160200,356494880,3105,3105,3105,3105,0
|
|
20230829,160100,356494880,3105,3105,3105,3105,0
|
|
20230829,160000,356494880,3105,3105,3105,3105,0
|
|
20230829,155900,356494880,3105,3105,3105,3105,0
|
|
20230829,155800,356494880,3105,3105,3105,3105,0
|
|
20230829,155700,356494880,3105,3105,3105,3105,0
|
|
20230829,155600,356494880,3105,3105,3105,3105,0
|
|
20230829,155500,356494880,3105,3105,3105,3105,0
|
|
20230829,155400,356494880,3105,3105,3105,3105,0
|
|
20230829,155300,356494880,3105,3105,3105,3105,0
|
|
20230829,155200,356494880,3105,3105,3105,3105,0
|
|
20230829,155100,356494880,3105,3105,3105,3105,0
|
|
20230829,155000,356494880,3105,3105,3105,3105,0
|
|
20230829,154900,356494880,3105,3105,3105,3105,0
|
|
20230829,154800,356494880,3105,3105,3105,3105,0
|
|
20230829,154700,356494880,3105,3105,3105,3105,0
|
|
20230829,154600,356494880,3105,3105,3105,3105,0
|
|
20230829,154500,356494880,3105,3105,3105,3105,0
|
|
20230829,154400,356494880,3105,3105,3105,3105,0
|
|
20230829,154300,356494880,3105,3105,3105,3105,0
|
|
20230829,154200,356494880,3105,3105,3105,3105,0
|
|
20230829,154100,356494880,3105,3105,3105,3105,0
|
|
20230829,154000,356494880,3105,3105,3105,3105,0
|
|
20230829,153900,356494880,3105,3105,3105,3105,0
|
|
20230829,153800,356494880,3105,3105,3105,3105,0
|
|
20230829,153700,356494880,3105,3105,3105,3105,0
|
|
20230829,153600,356494880,3105,3105,3105,3105,0
|
|
20230829,153500,356494880,3105,3105,3105,3105,0
|
|
20230829,153400,356494880,3105,3105,3105,3105,0
|
|
20230829,153300,356494880,3105,3105,3105,3105,652
|
|
20230829,153200,356494880,3105,3105,3105,3105,0
|
|
20230829,153100,356494880,3105,3105,3105,3105,0
|
|
20230829,153000,356494880,3105,3105,3105,3105,652
|
|
20230829,152900,354470420,3115,3115,3115,3115,0
|
|
20230829,152800,354470420,3115,3115,3115,3115,0
|
|
20230829,152700,354470420,3115,3115,3115,3115,0
|
|
20230829,152600,354470420,3115,3115,3115,3115,0
|
|
20230829,152500,354470420,3115,3115,3115,3115,0
|
|
20230829,152400,354470420,3115,3115,3115,3115,0
|
|
20230829,152300,354470420,3115,3115,3115,3115,0
|
|
20230829,152200,354470420,3115,3115,3115,3115,0
|
|
20230829,152100,354470420,3115,3115,3115,3115,0
|
|
20230829,152000,354470420,3115,3115,3115,3115,0
|
|
20230829,151900,354470420,3115,3115,3115,3115,0
|
|
20230829,151800,354470420,3115,3115,3115,3115,20
|
|
20230829,151700,354408120,3115,3115,3115,3115,1
|
|
20230829,151600,354405005,3105,3105,3105,3105,300
|
|
20230829,151500,353473505,3105,3105,3105,3105,1006
|
|
20230829,151400,350349875,3110,3110,3110,3110,0
|
|
20230829,151300,350349875,3110,3110,3110,3110,0
|
|
20230829,151200,350349875,3110,3110,3110,3110,1600
|
|
20230829,151100,345373875,3115,3115,3120,3115,2077
|
|
20230829,151000,338903520,3115,3110,3115,3110,103
|
|
20230829,150900,338583075,3110,3115,3115,3110,101
|
|
20230829,150800,338268950,3115,3115,3115,3115,29
|
|
20230829,150700,338178615,3115,3115,3115,3115,330
|
|
20230829,150600,337150665,3115,3115,3115,3115,100
|
|
20230829,150500,336839165,3115,3120,3120,3115,207
|
|
20230829,150400,336193860,3120,3120,3120,3120,100
|
|
20230829,150300,335881860,3125,3125,3125,3125,100
|
|
20230829,150200,335569360,3125,3115,3125,3115,656
|
|
20230829,150100,333520330,3120,3120,3120,3120,0
|
|
20230829,150000,333520330,3120,3120,3120,3120,0
|
|
20230829,145900,333520330,3120,3120,3120,3120,0
|
|
20230829,145800,333520330,3120,3115,3120,3115,606
|
|
20230829,145700,331632635,3115,3120,3120,3115,627
|
|
20230829,145600,329678425,3120,3120,3120,3120,128
|
|
20230829,145500,329279065,3125,3125,3125,3125,103
|
|
20230829,145400,328957190,3120,3120,3125,3120,305
|
|
20230829,145300,328004585,3120,3115,3120,3115,1626
|
|
20230829,145200,322932820,3115,3115,3115,3115,10
|
|
20230829,145100,322901670,3120,3115,3120,3115,3000
|
|
20230829,145000,313548915,3115,3115,3115,3115,54
|
|
20230829,144900,313380705,3110,3105,3110,3105,4058
|
|
20230829,144800,300763625,3100,3100,3100,3100,106
|
|
20230829,144700,300435025,3100,3100,3100,3100,475
|
|
20230829,144600,298962525,3105,3100,3105,3100,1967
|
|
20230829,144500,292861505,3095,3100,3100,3095,601
|
|
20230829,144400,291001405,3095,3095,3095,3095,1727
|
|
20230829,144300,285656340,3090,3090,3090,3090,0
|
|
20230829,144200,285656340,3090,3090,3090,3090,388
|
|
20230829,144100,284457420,3090,3090,3090,3090,96
|
|
20230829,144000,284160780,3090,3090,3090,3090,4
|
|
20230829,143900,284148420,3085,3085,3085,3085,31
|
|
20230829,143800,284052785,3085,3085,3085,3085,444
|
|
20230829,143700,282683045,3090,3090,3090,3090,500
|
|
20230829,143600,281138045,3090,3090,3090,3090,100
|
|
20230829,143500,280829045,3090,3090,3090,3090,7
|
|
20230829,143400,280807415,3090,3090,3090,3090,0
|
|
20230829,143300,280807415,3090,3090,3090,3090,1
|
|
20230829,143200,280804325,3070,3085,3085,3070,7108
|
|
20230829,143100,258957580,3090,3085,3090,3085,324
|
|
20230829,143000,257956565,3085,3085,3085,3085,80
|
|
20230829,142900,257709765,3085,3085,3085,3085,0
|
|
20230829,142800,257709765,3085,3085,3085,3085,0
|
|
20230829,142700,257709765,3085,3085,3085,3085,5
|
|
20230829,142600,257694340,3085,3085,3085,3085,408
|
|
20230829,142500,256435660,3085,3085,3085,3085,0
|
|
20230829,142400,256435660,3085,3095,3095,3085,2664
|
|
20230829,142300,248208365,3090,3090,3090,3090,0
|
|
20230829,142200,248208365,3090,3090,3090,3090,0
|
|
20230829,142100,248208365,3090,3090,3090,3090,0
|
|
20230829,142000,248208365,3090,3090,3090,3090,0
|
|
20230829,141900,248208365,3090,3090,3090,3090,1394
|
|
20230829,141800,243900905,3090,3090,3090,3090,0
|
|
20230829,141700,243900905,3090,3090,3090,3090,0
|
|
20230829,141600,243900905,3090,3090,3090,3090,0
|
|
20230829,141500,243900905,3090,3090,3090,3090,0
|
|
20230829,141400,243900905,3090,3090,3090,3090,0
|
|
20230829,141300,243900905,3090,3095,3095,3090,200
|
|
20230829,141200,243281915,3100,3100,3100,3100,1
|
|
20230829,141100,243278815,3100,3100,3100,3100,301
|
|
20230829,141000,242345715,3100,3100,3100,3100,1947
|
|
20230829,140900,236310015,3100,3100,3100,3100,0
|
|
20230829,140800,236310015,3100,3100,3100,3100,0
|
|
20230829,140700,236310015,3100,3100,3100,3100,1
|
|
20230829,140600,236306915,3100,3105,3105,3100,15
|
|
20230829,140500,236260405,3105,3105,3105,3105,1498
|
|
20230829,140400,231609115,3100,3100,3100,3100,2089
|
|
20230829,140300,225133215,3100,3100,3100,3100,0
|
|
20230829,140200,225133215,3100,3100,3100,3100,0
|
|
20230829,140100,225133215,3100,3100,3100,3100,0
|
|
20230829,140000,225133215,3100,3100,3100,3100,0
|
|
20230829,135900,225133215,3100,3100,3100,3100,0
|
|
20230829,135800,225133215,3100,3100,3100,3100,0
|
|
20230829,135700,225133215,3100,3095,3100,3095,107
|
|
20230829,135600,224802045,3095,3095,3095,3095,12
|
|
20230829,135500,224764905,3095,3095,3095,3095,482
|
|
20230829,135400,223273115,3095,3095,3095,3095,18
|
|
20230829,135300,223217405,3095,3090,3095,3090,1333
|
|
20230829,135200,219093845,3090,3090,3090,3090,300
|
|
20230829,135100,218166845,3085,3085,3085,3085,0
|
|
20230829,135000,218166845,3085,3085,3085,3085,0
|
|
20230829,134900,218166845,3085,3085,3085,3085,0
|
|
20230829,134800,218166845,3085,3085,3085,3085,0
|
|
20230829,134700,218166845,3085,3085,3085,3085,640
|
|
20230829,134600,216192445,3085,3090,3090,3085,101
|
|
20230829,134500,215880855,3090,3090,3090,3090,2
|
|
20230829,134400,215874675,3090,3090,3090,3090,49
|
|
20230829,134300,215723265,3090,3090,3090,3090,3
|
|
20230829,134200,215713995,3085,3085,3085,3085,0
|
|
20230829,134100,215713995,3085,3090,3090,3085,2679
|
|
20230829,134000,207448780,3085,3085,3085,3085,0
|
|
20230829,133900,207448780,3085,3090,3090,3085,306
|
|
20230829,133800,206503270,3090,3090,3090,3090,600
|
|
20230829,133700,204649270,3090,3090,3090,3090,10
|
|
20230829,133600,204618370,3090,3090,3090,3090,0
|
|
20230829,133500,204618370,3090,3090,3090,3090,140
|
|
20230829,133400,204185770,3090,3090,3090,3090,0
|
|
20230829,133300,204185770,3090,3090,3090,3090,0
|
|
20230829,133200,204185770,3090,3090,3090,3090,0
|
|
20230829,133100,204185770,3090,3090,3090,3090,0
|
|
20230829,133000,204185770,3090,3085,3090,3085,213
|
|
20230829,132900,203528600,3090,3090,3090,3090,3
|
|
20230829,132800,203519330,3090,3090,3090,3090,7
|
|
20230829,132700,203497700,3090,3090,3090,3090,42
|
|
20230829,132600,203367920,3090,3090,3090,3090,0
|
|
20230829,132500,203367920,3090,3085,3090,3085,102
|
|
20230829,132400,203052750,3085,3085,3085,3085,0
|
|
20230829,132300,203052750,3085,3085,3085,3085,185
|
|
20230829,132200,202482025,3085,3080,3085,3080,1034
|
|
20230829,132100,199292140,3085,3085,3085,3085,0
|
|
20230829,132000,199292140,3085,3085,3085,3085,36
|
|
20230829,131900,199181080,3085,3090,3090,3085,1031
|
|
20230829,131800,196000370,3090,3090,3090,3090,100
|
|
20230829,131700,195691370,3085,3090,3090,3085,101
|
|
20230829,131600,195379780,3085,3090,3090,3085,700
|
|
20230829,131500,193218780,3095,3095,3095,3095,0
|
|
20230829,131400,193218780,3095,3095,3095,3095,55
|
|
20230829,131300,193048555,3095,3095,3095,3095,1
|
|
20230829,131200,193045460,3095,3095,3095,3095,9
|
|
20230829,131100,193017605,3095,3095,3095,3095,0
|
|
20230829,131000,193017605,3095,3095,3095,3095,6
|
|
20230829,130900,192999035,3095,3090,3095,3090,556
|
|
20230829,130800,191280965,3095,3095,3095,3095,105
|
|
20230829,130700,190955990,3095,3095,3095,3095,0
|
|
20230829,130600,190955990,3095,3095,3095,3095,0
|
|
20230829,130500,190955990,3095,3095,3095,3095,350
|
|
20230829,130400,189872740,3095,3095,3095,3095,23
|
|
20230829,130300,189801555,3100,3100,3100,3100,43
|
|
20230829,130200,189668255,3100,3100,3100,3100,7
|
|
20230829,130100,189646555,3100,3100,3100,3100,0
|
|
20230829,130000,189646555,3100,3100,3100,3100,108
|
|
20230829,125900,189311755,3095,3095,3095,3095,0
|
|
20230829,125800,189311755,3095,3100,3100,3095,206
|
|
20230829,125700,188674155,3100,3100,3100,3100,63
|
|
20230829,125600,188478855,3100,3100,3100,3100,0
|
|
20230829,125500,188478855,3100,3100,3100,3100,535
|
|
20230829,125400,186820355,3105,3105,3105,3105,15
|
|
20230829,125300,186773780,3105,3105,3105,3105,10
|
|
20230829,125200,186742730,3105,3105,3105,3105,1
|
|
20230829,125100,186739625,3105,3105,3105,3105,0
|
|
20230829,125000,186739625,3105,3105,3105,3105,0
|
|
20230829,124900,186739625,3105,3105,3105,3105,0
|
|
20230829,124800,186739625,3105,3105,3105,3105,179
|
|
20230829,124700,186183830,3100,3100,3100,3100,329
|
|
20230829,124600,185163930,3100,3100,3100,3100,7
|
|
20230829,124500,185142230,3100,3100,3100,3100,0
|
|
20230829,124400,185142230,3100,3100,3100,3100,0
|
|
20230829,124300,185142230,3100,3100,3100,3100,10
|
|
20230829,124200,185111230,3100,3100,3100,3100,10
|
|
20230829,124100,185080230,3100,3100,3100,3100,0
|
|
20230829,124000,185080230,3100,3100,3100,3100,2627
|
|
20230829,123900,176936530,3105,3105,3105,3105,1000
|
|
20230829,123800,173831530,3110,3110,3110,3110,20
|
|
20230829,123700,173769330,3110,3110,3110,3110,0
|
|
20230829,123600,173769330,3110,3110,3110,3110,0
|
|
20230829,123500,173769330,3110,3110,3110,3110,5
|
|
20230829,123400,173753780,3110,3110,3110,3110,1
|
|
20230829,123300,173750670,3105,3100,3105,3100,16
|
|
20230829,123200,173701020,3100,3100,3100,3100,5
|
|
20230829,123100,173685520,3100,3100,3100,3100,145
|
|
20230829,123000,173236020,3105,3105,3105,3105,3
|
|
20230829,122900,173226705,3105,3105,3105,3105,206
|
|
20230829,122800,172587075,3100,3105,3105,3100,72
|
|
20230829,122700,172363790,3105,3100,3105,3100,2150
|
|
20230829,122600,165697885,3100,3100,3100,3100,2000
|
|
20230829,122500,159497885,3100,3095,3100,3095,100
|
|
20230829,122400,159188140,3095,3095,3095,3095,0
|
|
20230829,122300,159188140,3095,3090,3100,3090,6333
|
|
20230829,122200,139609225,3090,3090,3090,3090,225
|
|
20230829,122100,138913975,3090,3090,3090,3090,100
|
|
20230829,122000,138604975,3090,3090,3090,3090,101
|
|
20230829,121900,138292885,3085,3085,3085,3085,0
|
|
20230829,121800,138292885,3085,3085,3085,3085,0
|
|
20230829,121700,138292885,3085,3090,3090,3085,55
|
|
20230829,121600,138123130,3085,3085,3085,3085,1
|
|
20230829,121500,138120045,3090,3090,3090,3090,1
|
|
20230829,121400,138116955,3090,3090,3090,3090,0
|
|
20230829,121300,138116955,3090,3090,3090,3090,5
|
|
20230829,121200,138101505,3090,3090,3090,3090,300
|
|
20230829,121100,137174505,3085,3085,3085,3085,97
|
|
20230829,121000,136875260,3085,3085,3085,3085,0
|
|
20230829,120900,136875260,3085,3085,3085,3085,0
|
|
20230829,120800,136875260,3085,3085,3085,3085,0
|
|
20230829,120700,136875260,3085,3090,3090,3085,334
|
|
20230829,120600,135844865,3090,3090,3090,3090,0
|
|
20230829,120500,135844865,3090,3090,3090,3090,0
|
|
20230829,120400,135844865,3090,3090,3090,3090,1
|
|
20230829,120300,135841775,3090,3090,3090,3090,100
|
|
20230829,120200,135532775,3085,3085,3085,3085,0
|
|
20230829,120100,135532775,3085,3085,3085,3085,0
|
|
20230829,120000,135532775,3085,3085,3085,3085,118
|
|
20230829,115900,135168745,3090,3090,3090,3090,0
|
|
20230829,115800,135168745,3090,3090,3090,3090,0
|
|
20230829,115700,135168745,3090,3090,3090,3090,2
|
|
20230829,115600,135162565,3080,3080,3080,3080,0
|
|
20230829,115500,135162565,3080,3090,3090,3080,135
|
|
20230829,115400,134746190,3090,3090,3090,3090,0
|
|
20230829,115300,134746190,3090,3090,3090,3090,197
|
|
20230829,115200,134137460,3090,3090,3090,3090,123
|
|
20230829,115100,133757390,3090,3090,3090,3090,100
|
|
20230829,115000,133448390,3090,3090,3090,3090,54
|
|
20230829,114900,133281530,3095,3090,3095,3090,71
|
|
20230829,114800,133062135,3090,3090,3090,3090,0
|
|
20230829,114700,133062135,3090,3090,3090,3090,0
|
|
20230829,114600,133062135,3090,3090,3090,3090,0
|
|
20230829,114500,133062135,3090,3090,3090,3090,247
|
|
20230829,114400,132298905,3095,3095,3095,3095,70
|
|
20230829,114300,132082255,3090,3090,3090,3090,0
|
|
20230829,114200,132082255,3090,3090,3090,3090,50
|
|
20230829,114100,131927755,3090,3090,3090,3090,0
|
|
20230829,114000,131927755,3090,3090,3090,3090,0
|
|
20230829,113900,131927755,3090,3090,3090,3090,100
|
|
20230829,113800,131618755,3085,3090,3090,3085,1253
|
|
20230829,113700,127750485,3090,3095,3095,3090,14
|
|
20230829,113600,127707220,3095,3095,3095,3095,0
|
|
20230829,113500,127707220,3095,3095,3095,3095,0
|
|
20230829,113400,127707220,3095,3095,3095,3095,0
|
|
20230829,113300,127707220,3095,3095,3095,3095,0
|
|
20230829,113200,127707220,3095,3095,3095,3095,0
|
|
20230829,113100,127707220,3095,3095,3095,3095,0
|
|
20230829,113000,127707220,3095,3090,3095,3090,37
|
|
20230829,112900,127592885,3090,3090,3090,3090,0
|
|
20230829,112800,127592885,3090,3090,3090,3090,100
|
|
20230829,112700,127283885,3090,3090,3090,3090,0
|
|
20230829,112600,127283885,3090,3090,3090,3090,30
|
|
20230829,112500,127191185,3090,3095,3100,3090,354
|
|
20230829,112400,126097220,3095,3090,3095,3090,233
|
|
20230829,112300,125377245,3090,3090,3090,3090,0
|
|
20230829,112200,125377245,3090,3090,3090,3085,201
|
|
20230829,112100,124756655,3090,3090,3090,3090,1
|
|
20230829,112000,124753565,3085,3085,3085,3085,90
|
|
20230829,111900,124475915,3090,3090,3090,3090,48
|
|
20230829,111800,124327595,3090,3090,3090,3090,1
|
|
20230829,111700,124324505,3085,3085,3085,3085,2
|
|
20230829,111600,124318335,3085,3090,3090,3085,5
|
|
20230829,111500,124302895,3090,3090,3090,3090,10
|
|
20230829,111400,124271995,3090,3090,3090,3090,104
|
|
20230829,111300,123950635,3090,3090,3090,3090,0
|
|
20230829,111200,123950635,3090,3090,3090,3090,0
|
|
20230829,111100,123950635,3090,3090,3090,3090,1
|
|
20230829,111000,123947545,3090,3090,3090,3090,0
|
|
20230829,110900,123947545,3090,3100,3100,3090,643
|
|
20230829,110800,121960155,3095,3095,3100,3095,22
|
|
20230829,110700,121892055,3095,3095,3095,3095,100
|
|
20230829,110600,121582555,3090,3090,3090,3090,300
|
|
20230829,110500,120655555,3100,3100,3100,3100,0
|
|
20230829,110400,120655555,3100,3100,3100,3100,0
|
|
20230829,110300,120655555,3100,3100,3100,3100,2
|
|
20230829,110200,120649355,3095,3095,3095,3095,12
|
|
20230829,110100,120612215,3090,3090,3090,3090,639
|
|
20230829,110000,118637705,3095,3095,3095,3095,8
|
|
20230829,105900,118612945,3095,3095,3095,3095,0
|
|
20230829,105800,118612945,3095,3095,3095,3095,200
|
|
20230829,105700,117993945,3090,3090,3090,3090,30
|
|
20230829,105600,117901245,3090,3090,3090,3090,0
|
|
20230829,105500,117901245,3090,3090,3090,3090,0
|
|
20230829,105400,117901245,3090,3090,3090,3090,2170
|
|
20230829,105300,111195945,3090,3090,3090,3090,30
|
|
20230829,105200,111103245,3090,3090,3090,3090,0
|
|
20230829,105100,111103245,3090,3090,3090,3090,0
|
|
20230829,105000,111103245,3090,3090,3090,3090,30
|
|
20230829,104900,111010545,3090,3090,3090,3090,0
|
|
20230829,104800,111010545,3090,3090,3090,3090,1229
|
|
20230829,104700,107212935,3090,3090,3090,3090,31
|
|
20230829,104600,107117145,3090,3090,3090,3090,0
|
|
20230829,104500,107117145,3090,3090,3090,3090,590
|
|
20230829,104400,105294045,3095,3095,3095,3095,2
|
|
20230829,104300,105287855,3095,3095,3095,3095,0
|
|
20230829,104200,105287855,3095,3095,3095,3095,0
|
|
20230829,104100,105287855,3095,3090,3095,3090,135
|
|
20230829,104000,104870205,3095,3095,3095,3095,0
|
|
20230829,103900,104870205,3095,3095,3095,3095,0
|
|
20230829,103800,104870205,3095,3095,3095,3095,0
|
|
20230829,103700,104870205,3095,3095,3095,3095,10
|
|
20230829,103600,104839255,3095,3095,3095,3095,373
|
|
20230829,103500,103684820,3095,3095,3095,3095,339
|
|
20230829,103400,102635615,3095,3095,3095,3095,544
|
|
20230829,103300,100951935,3095,3095,3095,3095,30
|
|
20230829,103200,100859085,3095,3100,3100,3095,268
|
|
20230829,103100,100029485,3100,3100,3100,3100,0
|
|
20230829,103000,100029485,3100,3100,3100,3100,0
|
|
20230829,102900,100029485,3100,3100,3100,3100,0
|
|
20230829,102800,100029485,3100,3100,3100,3100,1
|
|
20230829,102700,100026385,3095,3095,3095,3095,0
|
|
20230829,102600,100026385,3095,3095,3095,3095,323
|
|
20230829,102500,99026700,3095,3090,3095,3090,11
|
|
20230829,102400,98992705,3090,3090,3090,3090,60
|
|
20230829,102300,98807305,3090,3090,3090,3090,120
|
|
20230829,102200,98436505,3095,3095,3095,3095,2
|
|
20230829,102100,98430315,3095,3090,3095,3090,11
|
|
20230829,102000,98396320,3095,3095,3095,3095,0
|
|
20230829,101900,98396320,3095,3095,3095,3095,0
|
|
20230829,101800,98396320,3095,3095,3095,3095,0
|
|
20230829,101700,98396320,3095,3095,3100,3095,426
|
|
20230829,101600,97077845,3100,3100,3100,3100,0
|
|
20230829,101500,97077845,3100,3100,3100,3100,134
|
|
20230829,101400,96662445,3100,3095,3105,3095,647
|
|
20230829,101300,94657040,3095,3085,3095,3085,208
|
|
20230829,101200,94015350,3090,3090,3090,3090,0
|
|
20230829,101100,94015350,3090,3085,3090,3070,433
|
|
20230829,101000,92685035,3090,3090,3090,3090,0
|
|
20230829,100900,92685035,3090,3090,3090,3090,7
|
|
20230829,100800,92663405,3085,3085,3085,3085,1199
|
|
20230829,100700,88964490,3085,3085,3085,3085,1
|
|
20230829,100600,88961405,3085,3075,3085,3075,2
|
|
20230829,100500,88955245,3085,3075,3085,3070,101
|
|
20230829,100400,88645065,3085,3085,3085,3085,1
|
|
20230829,100300,88641980,3080,3080,3080,3080,1078
|
|
20230829,100200,85321740,3080,3080,3080,3080,0
|
|
20230829,100100,85321740,3080,3080,3080,3080,12
|
|
20230829,100000,85284780,3080,3080,3080,3080,0
|
|
20230829,095900,85284780,3080,3070,3080,3065,14
|
|
20230829,095800,85241830,3080,3080,3080,3080,1
|
|
20230829,095700,85238750,3080,3075,3080,3075,5
|
|
20230829,095600,85223365,3075,3075,3075,3075,0
|
|
20230829,095500,85223365,3075,3075,3075,3075,97
|
|
20230829,095400,84925090,3075,3080,3080,3075,141
|
|
20230829,095300,84491310,3080,3080,3080,3080,53
|
|
20230829,095200,84328070,3080,3080,3080,3080,0
|
|
20230829,095100,84328070,3080,3075,3080,3065,1577
|
|
20230829,095000,79493340,3080,3080,3080,3080,1
|
|
20230829,094900,79490260,3080,3080,3085,3080,702
|
|
20230829,094800,77328095,3080,3075,3080,3075,1119
|
|
20230829,094700,73883545,3075,3075,3075,3075,0
|
|
20230829,094600,73883545,3075,3075,3075,3075,0
|
|
20230829,094500,73883545,3075,3070,3075,3070,891
|
|
20230829,094400,71148170,3070,3070,3070,3070,12
|
|
20230829,094300,71111330,3070,3075,3075,3070,99
|
|
20230829,094200,70807395,3075,3075,3075,3075,12
|
|
20230829,094100,70770495,3070,3075,3075,3070,113
|
|
20230829,094000,70423125,3080,3075,3080,3075,1526
|
|
20230829,093900,65724215,3075,3075,3075,3075,1
|
|
20230829,093800,65721140,3070,3070,3070,3070,495
|
|
20230829,093700,64201490,3070,3070,3070,3070,15
|
|
20230829,093600,64155440,3070,3065,3070,3065,194
|
|
20230829,093500,63560825,3065,3070,3070,3055,314
|
|
20230829,093400,62600355,3070,3065,3070,3050,1101
|
|
20230829,093300,59228390,3070,3070,3070,3055,1801
|
|
20230829,093200,53703560,3070,3080,3080,3070,1607
|
|
20230829,093100,48769520,3080,3075,3080,3075,385
|
|
20230829,093000,47585135,3080,3075,3080,3075,139
|
|
20230829,092900,47157705,3075,3075,3075,3075,412
|
|
20230829,092800,45890805,3080,3075,3080,3075,131
|
|
20230829,092700,45487975,3070,3085,3085,3070,2103
|
|
20230829,092600,39017330,3085,3085,3085,3085,179
|
|
20230829,092500,38465115,3090,3090,3090,3085,297
|
|
20230829,092400,37548810,3090,3090,3090,3090,5
|
|
20230829,092300,37533360,3090,3095,3095,3090,249
|
|
20230829,092200,36763945,3090,3090,3095,3090,454
|
|
20230829,092100,35361080,3095,3095,3095,3090,1571
|
|
20230829,092000,30506580,3100,3095,3100,3090,184
|
|
20230829,091900,29937555,3100,3100,3100,3100,1
|
|
20230829,091800,29934455,3100,3095,3100,3095,210
|
|
20230829,091700,29284455,3100,3100,3100,3100,0
|
|
20230829,091600,29284455,3100,3100,3100,3095,169
|
|
20230829,091500,28761340,3100,3110,3110,3100,378
|
|
20230829,091400,27588505,3110,3110,3110,3110,301
|
|
20230829,091300,26652395,3110,3100,3115,3100,125
|
|
20230829,091200,26264815,3115,3100,3115,3100,1306
|
|
20230829,091100,22209835,3095,3095,3095,3095,70
|
|
20230829,091000,21993185,3095,3105,3105,3095,23
|
|
20230829,090900,21921980,3100,3115,3115,3100,806
|
|
20230829,090800,19422580,3115,3105,3115,3105,345
|
|
20230829,090700,18351345,3105,3105,3105,3105,1
|
|
20230829,090600,18348240,3105,3115,3115,3100,2775
|
|
20230829,090500,9744670,3120,3120,3120,3120,5
|
|
20230829,090400,9729070,3120,3120,3120,3120,500
|
|
20230829,090300,8169070,3110,3125,3125,3110,205
|
|
20230829,090200,7531445,3100,3100,3100,3100,100
|
|
20230829,090100,7221445,3100,3100,3130,3100,379
|
|
20230829,090000,6045080,3100,3090,3100,3090,1955
|