674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201100,173334615,3040,3040,3040,3040,1111
|
|
20230804,201000,173334615,3040,3040,3040,3040,0
|
|
20230804,200900,173334615,3040,3040,3040,3040,0
|
|
20230804,200800,173334615,3040,3040,3040,3040,0
|
|
20230804,200700,173334615,3040,3040,3040,3040,0
|
|
20230804,200600,173334615,3040,3040,3040,3040,0
|
|
20230804,200500,173334615,3040,3040,3040,3040,0
|
|
20230804,200400,173334615,3040,3040,3040,3040,0
|
|
20230804,200300,173334615,3040,3040,3040,3040,0
|
|
20230804,200200,173334615,3040,3040,3040,3040,0
|
|
20230804,200100,173334615,3040,3040,3040,3040,0
|
|
20230804,200000,173334615,3040,3040,3040,3040,0
|
|
20230804,195900,173334615,3040,3040,3040,3040,0
|
|
20230804,195800,173334615,3040,3040,3040,3040,0
|
|
20230804,195700,173334615,3040,3040,3040,3040,0
|
|
20230804,195600,173334615,3040,3040,3040,3040,0
|
|
20230804,195500,173334615,3040,3040,3040,3040,0
|
|
20230804,195400,173334615,3040,3040,3040,3040,0
|
|
20230804,195300,173334615,3040,3040,3040,3040,0
|
|
20230804,195200,173334615,3040,3040,3040,3040,0
|
|
20230804,195100,173334615,3040,3040,3040,3040,0
|
|
20230804,195000,173334615,3040,3040,3040,3040,0
|
|
20230804,194900,173334615,3040,3040,3040,3040,0
|
|
20230804,194800,173334615,3040,3040,3040,3040,0
|
|
20230804,194700,173334615,3040,3040,3040,3040,0
|
|
20230804,194600,173334615,3040,3040,3040,3040,0
|
|
20230804,194500,173334615,3040,3040,3040,3040,0
|
|
20230804,194400,173334615,3040,3040,3040,3040,0
|
|
20230804,194300,173334615,3040,3040,3040,3040,0
|
|
20230804,194200,173334615,3040,3040,3040,3040,0
|
|
20230804,194100,173334615,3040,3040,3040,3040,1111
|
|
20230804,194000,173334615,3040,3040,3040,3040,0
|
|
20230804,193900,173334615,3040,3040,3040,3040,0
|
|
20230804,193800,173334615,3040,3040,3040,3040,0
|
|
20230804,193700,173334615,3040,3040,3040,3040,0
|
|
20230804,193600,173334615,3040,3040,3040,3040,0
|
|
20230804,193500,173334615,3040,3040,3040,3040,0
|
|
20230804,193400,173334615,3040,3040,3040,3040,0
|
|
20230804,193300,173334615,3040,3040,3040,3040,0
|
|
20230804,193200,173334615,3040,3040,3040,3040,0
|
|
20230804,193100,173334615,3040,3040,3040,3040,0
|
|
20230804,193000,173334615,3040,3040,3040,3040,0
|
|
20230804,192900,173334615,3040,3040,3040,3040,0
|
|
20230804,192800,173334615,3040,3040,3040,3040,0
|
|
20230804,192700,173334615,3040,3040,3040,3040,0
|
|
20230804,192600,173334615,3040,3040,3040,3040,0
|
|
20230804,192500,173334615,3040,3040,3040,3040,0
|
|
20230804,192400,173334615,3040,3040,3040,3040,0
|
|
20230804,192300,173334615,3040,3040,3040,3040,0
|
|
20230804,192200,173334615,3040,3040,3040,3040,0
|
|
20230804,192100,173334615,3040,3040,3040,3040,0
|
|
20230804,192000,173334615,3040,3040,3040,3040,0
|
|
20230804,191900,173334615,3040,3040,3040,3040,0
|
|
20230804,191800,173334615,3040,3040,3040,3040,0
|
|
20230804,191700,173334615,3040,3040,3040,3040,0
|
|
20230804,191600,173334615,3040,3040,3040,3040,0
|
|
20230804,191500,173334615,3040,3040,3040,3040,0
|
|
20230804,191400,173334615,3040,3040,3040,3040,0
|
|
20230804,191300,173334615,3040,3040,3040,3040,0
|
|
20230804,191200,173334615,3040,3040,3040,3040,0
|
|
20230804,191100,173334615,3040,3040,3040,3040,1111
|
|
20230804,191000,173334615,3040,3040,3040,3040,0
|
|
20230804,190900,173334615,3040,3040,3040,3040,0
|
|
20230804,190800,173334615,3040,3040,3040,3040,0
|
|
20230804,190700,173334615,3040,3040,3040,3040,0
|
|
20230804,190600,173334615,3040,3040,3040,3040,0
|
|
20230804,190500,173334615,3040,3040,3040,3040,0
|
|
20230804,190400,173334615,3040,3040,3040,3040,0
|
|
20230804,190300,173334615,3040,3040,3040,3040,0
|
|
20230804,190200,173334615,3040,3040,3040,3040,0
|
|
20230804,190100,173334615,3040,3040,3040,3040,0
|
|
20230804,190000,173334615,3040,3040,3040,3040,0
|
|
20230804,185900,173334615,3040,3040,3040,3040,0
|
|
20230804,185800,173334615,3040,3040,3040,3040,0
|
|
20230804,185700,173334615,3040,3040,3040,3040,0
|
|
20230804,185600,173334615,3040,3040,3040,3040,0
|
|
20230804,185500,173334615,3040,3040,3040,3040,0
|
|
20230804,185400,173334615,3040,3040,3040,3040,0
|
|
20230804,185300,173334615,3040,3040,3040,3040,0
|
|
20230804,185200,173334615,3040,3040,3040,3040,0
|
|
20230804,185100,173334615,3040,3040,3040,3040,0
|
|
20230804,185000,173334615,3040,3040,3040,3040,0
|
|
20230804,184900,173334615,3040,3040,3040,3040,0
|
|
20230804,184800,173334615,3040,3040,3040,3040,0
|
|
20230804,184700,173334615,3040,3040,3040,3040,0
|
|
20230804,184600,173334615,3040,3040,3040,3040,0
|
|
20230804,184500,173334615,3040,3040,3040,3040,0
|
|
20230804,184400,173334615,3040,3040,3040,3040,0
|
|
20230804,184300,173334615,3040,3040,3040,3040,0
|
|
20230804,184200,173334615,3040,3040,3040,3040,0
|
|
20230804,184100,173334615,3040,3040,3040,3040,1111
|
|
20230804,184000,173334615,3040,3040,3040,3040,0
|
|
20230804,183900,173334615,3040,3040,3040,3040,0
|
|
20230804,183800,173334615,3040,3040,3040,3040,0
|
|
20230804,183700,173334615,3040,3040,3040,3040,0
|
|
20230804,183600,173334615,3040,3040,3040,3040,0
|
|
20230804,183500,173334615,3040,3040,3040,3040,0
|
|
20230804,183400,173334615,3040,3040,3040,3040,0
|
|
20230804,183300,173334615,3040,3040,3040,3040,0
|
|
20230804,183200,173334615,3040,3040,3040,3040,0
|
|
20230804,183100,173334615,3040,3040,3040,3040,0
|
|
20230804,183000,173334615,3040,3040,3040,3040,0
|
|
20230804,182900,173334615,3040,3040,3040,3040,0
|
|
20230804,182800,173334615,3040,3040,3040,3040,0
|
|
20230804,182700,173334615,3040,3040,3040,3040,0
|
|
20230804,182600,173334615,3040,3040,3040,3040,0
|
|
20230804,182500,173334615,3040,3040,3040,3040,0
|
|
20230804,182400,173334615,3040,3040,3040,3040,0
|
|
20230804,182300,173334615,3040,3040,3040,3040,0
|
|
20230804,182200,173334615,3040,3040,3040,3040,0
|
|
20230804,182100,173334615,3040,3040,3040,3040,0
|
|
20230804,182000,173334615,3040,3040,3040,3040,0
|
|
20230804,181900,173334615,3040,3040,3040,3040,0
|
|
20230804,181800,173334615,3040,3040,3040,3040,0
|
|
20230804,181700,173334615,3040,3040,3040,3040,0
|
|
20230804,181600,173334615,3040,3040,3040,3040,0
|
|
20230804,181500,173334615,3040,3040,3040,3040,0
|
|
20230804,181400,173334615,3040,3040,3040,3040,0
|
|
20230804,181300,173334615,3040,3040,3040,3040,0
|
|
20230804,181200,173334615,3040,3040,3040,3040,0
|
|
20230804,181100,173334615,3040,3040,3040,3040,1111
|
|
20230804,181000,173334615,3040,3040,3040,3040,0
|
|
20230804,180900,173334615,3040,3040,3040,3040,0
|
|
20230804,180800,173334615,3040,3040,3040,3040,0
|
|
20230804,180700,173334615,3040,3040,3040,3040,0
|
|
20230804,180600,173334615,3040,3040,3040,3040,0
|
|
20230804,180500,173334615,3040,3040,3040,3040,0
|
|
20230804,180400,173334615,3040,3040,3040,3040,0
|
|
20230804,180300,173334615,3040,3040,3040,3040,0
|
|
20230804,180200,173334615,3040,3040,3040,3040,0
|
|
20230804,180100,173334615,3040,3040,3040,3040,0
|
|
20230804,180000,173334615,3040,3040,3040,3040,0
|
|
20230804,175900,173334615,3040,3040,3040,3040,0
|
|
20230804,175800,173334615,3040,3040,3040,3040,0
|
|
20230804,175700,173334615,3040,3040,3040,3040,0
|
|
20230804,175600,173334615,3040,3040,3040,3040,0
|
|
20230804,175500,173334615,3040,3040,3040,3040,0
|
|
20230804,175400,173334615,3040,3040,3040,3040,0
|
|
20230804,175300,173334615,3040,3040,3040,3040,0
|
|
20230804,175200,173334615,3040,3040,3040,3040,0
|
|
20230804,175100,173334615,3040,3040,3040,3040,0
|
|
20230804,175000,173334615,3040,3040,3040,3040,0
|
|
20230804,174900,173334615,3040,3040,3040,3040,0
|
|
20230804,174800,173334615,3040,3040,3040,3040,0
|
|
20230804,174700,173334615,3040,3040,3040,3040,0
|
|
20230804,174600,173334615,3040,3040,3040,3040,0
|
|
20230804,174500,173334615,3040,3040,3040,3040,0
|
|
20230804,174400,173334615,3040,3040,3040,3040,0
|
|
20230804,174300,173334615,3040,3040,3040,3040,0
|
|
20230804,174200,173334615,3040,3040,3040,3040,0
|
|
20230804,174100,173334615,3040,3040,3040,3040,1111
|
|
20230804,174000,173334615,3040,3040,3040,3040,0
|
|
20230804,173900,173334615,3040,3040,3040,3040,0
|
|
20230804,173800,173334615,3040,3040,3040,3040,0
|
|
20230804,173700,173334615,3040,3040,3040,3040,0
|
|
20230804,173600,173334615,3040,3040,3040,3040,0
|
|
20230804,173500,173334615,3040,3040,3040,3040,0
|
|
20230804,173400,173334615,3040,3040,3040,3040,0
|
|
20230804,173300,173334615,3040,3040,3040,3040,0
|
|
20230804,173200,173334615,3040,3040,3040,3040,0
|
|
20230804,173100,173334615,3040,3040,3040,3040,0
|
|
20230804,173000,173334615,3040,3040,3040,3040,0
|
|
20230804,172900,173334615,3040,3040,3040,3040,0
|
|
20230804,172800,173334615,3040,3040,3040,3040,0
|
|
20230804,172700,173334615,3040,3040,3040,3040,0
|
|
20230804,172600,173334615,3040,3040,3040,3040,0
|
|
20230804,172500,173334615,3040,3040,3040,3040,0
|
|
20230804,172400,173334615,3040,3040,3040,3040,0
|
|
20230804,172300,173334615,3040,3040,3040,3040,0
|
|
20230804,172200,173334615,3040,3040,3040,3040,0
|
|
20230804,172100,173334615,3040,3040,3040,3040,0
|
|
20230804,172000,173334615,3040,3040,3040,3040,0
|
|
20230804,171900,173334615,3040,3040,3040,3040,0
|
|
20230804,171800,173334615,3040,3040,3040,3040,0
|
|
20230804,171700,173334615,3040,3040,3040,3040,0
|
|
20230804,171600,173334615,3040,3040,3040,3040,0
|
|
20230804,171500,173334615,3040,3040,3040,3040,0
|
|
20230804,171400,173334615,3040,3040,3040,3040,0
|
|
20230804,171300,173334615,3040,3040,3040,3040,0
|
|
20230804,171200,173334615,3040,3040,3040,3040,0
|
|
20230804,171100,173334615,3040,3040,3040,3040,1111
|
|
20230804,171000,173334615,3040,3040,3040,3040,0
|
|
20230804,170900,173334615,3040,3040,3040,3040,0
|
|
20230804,170800,173334615,3040,3040,3040,3040,0
|
|
20230804,170700,173334615,3040,3040,3040,3040,0
|
|
20230804,170600,173334615,3040,3040,3040,3040,0
|
|
20230804,170500,173334615,3040,3040,3040,3040,0
|
|
20230804,170400,173334615,3040,3040,3040,3040,0
|
|
20230804,170300,173334615,3040,3040,3040,3040,0
|
|
20230804,170200,173334615,3040,3040,3040,3040,0
|
|
20230804,170100,173334615,3040,3040,3040,3040,0
|
|
20230804,170000,173334615,3040,3040,3040,3040,0
|
|
20230804,165900,173334615,3040,3040,3040,3040,0
|
|
20230804,165800,173334615,3040,3040,3040,3040,0
|
|
20230804,165700,173334615,3040,3040,3040,3040,0
|
|
20230804,165600,173334615,3040,3040,3040,3040,0
|
|
20230804,165500,173334615,3040,3040,3040,3040,0
|
|
20230804,165400,173334615,3040,3040,3040,3040,0
|
|
20230804,165300,173334615,3040,3040,3040,3040,0
|
|
20230804,165200,173334615,3040,3040,3040,3040,0
|
|
20230804,165100,173334615,3040,3040,3040,3040,0
|
|
20230804,165000,173334615,3040,3040,3040,3040,0
|
|
20230804,164900,173334615,3040,3040,3040,3040,0
|
|
20230804,164800,173334615,3040,3040,3040,3040,0
|
|
20230804,164700,173334615,3040,3040,3040,3040,0
|
|
20230804,164600,173334615,3040,3040,3040,3040,0
|
|
20230804,164500,173334615,3040,3040,3040,3040,0
|
|
20230804,164400,173334615,3040,3040,3040,3040,0
|
|
20230804,164300,173334615,3040,3040,3040,3040,0
|
|
20230804,164200,173334615,3040,3040,3040,3040,0
|
|
20230804,164100,173334615,3040,3040,3040,3040,1111
|
|
20230804,164000,173334615,3040,3040,3040,3040,0
|
|
20230804,163900,173334615,3040,3040,3040,3040,0
|
|
20230804,163800,173334615,3040,3040,3040,3040,0
|
|
20230804,163700,173334615,3040,3040,3040,3040,0
|
|
20230804,163600,173334615,3040,3040,3040,3040,0
|
|
20230804,163500,173334615,3040,3040,3040,3040,0
|
|
20230804,163400,173334615,3040,3040,3040,3040,0
|
|
20230804,163300,173334615,3040,3040,3040,3040,0
|
|
20230804,163200,173334615,3040,3040,3040,3040,0
|
|
20230804,163100,173334615,3040,3040,3040,3040,0
|
|
20230804,163000,173334615,3040,3040,3040,3040,0
|
|
20230804,162900,173334615,3040,3040,3040,3040,0
|
|
20230804,162800,173334615,3040,3040,3040,3040,0
|
|
20230804,162700,173334615,3040,3040,3040,3040,0
|
|
20230804,162600,173334615,3040,3040,3040,3040,0
|
|
20230804,162500,173334615,3040,3040,3040,3040,0
|
|
20230804,162400,173334615,3040,3040,3040,3040,0
|
|
20230804,162300,173334615,3040,3040,3040,3040,0
|
|
20230804,162200,173334615,3040,3040,3040,3040,0
|
|
20230804,162100,173334615,3040,3040,3040,3040,0
|
|
20230804,162000,173334615,3040,3040,3040,3040,0
|
|
20230804,161900,173334615,3040,3040,3040,3040,0
|
|
20230804,161800,173334615,3040,3040,3040,3040,0
|
|
20230804,161700,173334615,3040,3040,3040,3040,0
|
|
20230804,161600,173334615,3040,3040,3040,3040,0
|
|
20230804,161500,173334615,3040,3040,3040,3040,0
|
|
20230804,161400,173334615,3040,3040,3040,3040,0
|
|
20230804,161300,173334615,3040,3040,3040,3040,0
|
|
20230804,161200,173334615,3040,3040,3040,3040,0
|
|
20230804,161100,173334615,3040,3040,3040,3040,1111
|
|
20230804,161000,173334615,3040,3040,3040,3040,0
|
|
20230804,160900,173334615,3040,3040,3040,3040,0
|
|
20230804,160800,173334615,3040,3040,3040,3040,0
|
|
20230804,160700,173334615,3040,3040,3040,3040,0
|
|
20230804,160600,173334615,3040,3040,3040,3040,0
|
|
20230804,160500,173334615,3040,3040,3040,3040,0
|
|
20230804,160400,173334615,3040,3040,3040,3040,0
|
|
20230804,160300,173334615,3040,3040,3040,3040,0
|
|
20230804,160200,173334615,3040,3040,3040,3040,0
|
|
20230804,160100,173334615,3040,3040,3040,3040,0
|
|
20230804,160000,173334615,3040,3040,3040,3040,0
|
|
20230804,155900,173334615,3040,3040,3040,3040,0
|
|
20230804,155800,173334615,3040,3040,3040,3040,0
|
|
20230804,155700,173334615,3040,3040,3040,3040,0
|
|
20230804,155600,173334615,3040,3040,3040,3040,0
|
|
20230804,155500,173334615,3040,3040,3040,3040,0
|
|
20230804,155400,173334615,3040,3040,3040,3040,0
|
|
20230804,155300,173334615,3040,3040,3040,3040,0
|
|
20230804,155200,173334615,3040,3040,3040,3040,0
|
|
20230804,155100,173334615,3040,3040,3040,3040,0
|
|
20230804,155000,173334615,3040,3040,3040,3040,0
|
|
20230804,154900,173334615,3040,3040,3040,3040,0
|
|
20230804,154800,173334615,3040,3040,3040,3040,0
|
|
20230804,154700,173334615,3040,3040,3040,3040,0
|
|
20230804,154600,173334615,3040,3040,3040,3040,0
|
|
20230804,154500,173334615,3040,3040,3040,3040,0
|
|
20230804,154400,173334615,3040,3040,3040,3040,0
|
|
20230804,154300,173334615,3040,3040,3040,3040,0
|
|
20230804,154200,173334615,3040,3040,3040,3040,0
|
|
20230804,154100,173334615,3040,3040,3040,3040,1111
|
|
20230804,154000,173334615,3040,3040,3040,3040,0
|
|
20230804,153900,173334615,3040,3040,3040,3040,0
|
|
20230804,153800,173334615,3040,3040,3040,3040,0
|
|
20230804,153700,173334615,3040,3040,3040,3040,0
|
|
20230804,153600,173334615,3040,3040,3040,3040,0
|
|
20230804,153500,173334615,3040,3040,3040,3040,0
|
|
20230804,153400,173334615,3040,3040,3040,3040,0
|
|
20230804,153300,173334615,3040,3040,3040,3040,0
|
|
20230804,153200,173334615,3040,3040,3040,3040,0
|
|
20230804,153100,173334615,3040,3040,3040,3040,0
|
|
20230804,153000,173334615,3040,3040,3040,3040,1111
|
|
20230804,152900,169957175,3040,3040,3040,3040,0
|
|
20230804,152800,169957175,3040,3040,3040,3040,0
|
|
20230804,152700,169957175,3040,3040,3040,3040,0
|
|
20230804,152600,169957175,3040,3040,3040,3040,0
|
|
20230804,152500,169957175,3040,3040,3040,3040,0
|
|
20230804,152400,169957175,3040,3040,3040,3040,0
|
|
20230804,152300,169957175,3040,3040,3040,3040,0
|
|
20230804,152200,169957175,3040,3040,3040,3040,0
|
|
20230804,152100,169957175,3040,3040,3040,3040,0
|
|
20230804,152000,169957175,3040,3040,3040,3040,0
|
|
20230804,151900,169957175,3040,3040,3040,3040,0
|
|
20230804,151800,169957175,3040,3040,3040,3040,2
|
|
20230804,151700,169951095,3040,3035,3040,3035,20
|
|
20230804,151600,169890370,3040,3040,3040,3040,0
|
|
20230804,151500,169890370,3040,3040,3040,3015,504
|
|
20230804,151400,168368720,3040,3040,3040,3040,0
|
|
20230804,151300,168368720,3040,3040,3040,3040,0
|
|
20230804,151200,168368720,3040,3040,3040,3040,0
|
|
20230804,151100,168368720,3040,3030,3040,3030,340
|
|
20230804,151000,167337470,3030,3030,3030,3030,0
|
|
20230804,150900,167337470,3030,3030,3030,3030,33
|
|
20230804,150800,167237480,3040,3040,3040,3040,0
|
|
20230804,150700,167237480,3040,3040,3040,3040,0
|
|
20230804,150600,167237480,3040,3040,3040,3040,0
|
|
20230804,150500,167237480,3040,3025,3040,3020,658
|
|
20230804,150400,165249125,3025,3050,3050,3025,435
|
|
20230804,150300,163929700,3055,3045,3055,3045,10
|
|
20230804,150200,163899185,3055,3045,3055,3045,11
|
|
20230804,150100,163865650,3045,3050,3050,3045,24
|
|
20230804,150000,163792475,3055,3050,3055,3050,101
|
|
20230804,145900,163484420,3020,3020,3020,3020,0
|
|
20230804,145800,163484420,3020,3025,3025,3020,300
|
|
20230804,145700,162578335,3025,3040,3040,3025,314
|
|
20230804,145600,161628335,3055,3050,3055,3050,30
|
|
20230804,145500,161536785,3055,3045,3055,3045,450
|
|
20230804,145400,160164540,3050,3050,3050,3050,0
|
|
20230804,145300,160164540,3050,3030,3050,3030,110
|
|
20230804,145200,159831025,3030,3030,3030,3030,0
|
|
20230804,145100,159831025,3030,3030,3030,3030,0
|
|
20230804,145000,159831025,3030,3030,3030,3030,901
|
|
20230804,144900,157100995,3030,3030,3030,3030,0
|
|
20230804,144800,157100995,3030,3030,3030,3030,13
|
|
20230804,144700,157061605,3030,3045,3050,3030,534
|
|
20230804,144600,155435445,3050,3025,3050,3025,603
|
|
20230804,144500,153609045,3025,3035,3035,3025,1300
|
|
20230804,144400,149666045,3045,3045,3045,3045,4
|
|
20230804,144300,149653865,3055,3055,3055,3055,0
|
|
20230804,144200,149653865,3055,3055,3055,3055,0
|
|
20230804,144100,149653865,3055,3040,3055,3040,2000
|
|
20230804,144000,143560245,3045,3015,3045,3015,2001
|
|
20230804,143900,137500390,3010,3010,3010,3010,0
|
|
20230804,143800,137500390,3010,3010,3010,3010,52
|
|
20230804,143700,137343870,3010,3010,3010,3010,500
|
|
20230804,143600,135838870,3005,3005,3005,3005,0
|
|
20230804,143500,135838870,3005,3005,3005,3005,2
|
|
20230804,143400,135832860,3000,3000,3000,3000,0
|
|
20230804,143300,135832860,3000,3000,3000,3000,0
|
|
20230804,143200,135832860,3000,3000,3000,3000,0
|
|
20230804,143100,135832860,3000,3000,3000,3000,0
|
|
20230804,143000,135832860,3000,3000,3000,3000,68
|
|
20230804,142900,135628860,3005,3005,3005,3005,30
|
|
20230804,142800,135538710,3005,3005,3005,3005,0
|
|
20230804,142700,135538710,3005,3005,3005,3005,52
|
|
20230804,142600,135382450,3005,3005,3005,3005,10
|
|
20230804,142500,135352400,3000,3000,3000,3000,0
|
|
20230804,142400,135352400,3000,3000,3000,3000,0
|
|
20230804,142300,135352400,3000,3000,3000,3000,0
|
|
20230804,142200,135352400,3000,3000,3000,3000,0
|
|
20230804,142100,135352400,3000,3000,3000,3000,0
|
|
20230804,142000,135352400,3000,3000,3000,3000,99
|
|
20230804,141900,135055400,3000,3000,3000,3000,0
|
|
20230804,141800,135055400,3000,3000,3000,3000,0
|
|
20230804,141700,135055400,3000,3000,3000,3000,0
|
|
20230804,141600,135055400,3000,3000,3000,3000,0
|
|
20230804,141500,135055400,3000,3000,3000,3000,0
|
|
20230804,141400,135055400,3000,3000,3000,3000,0
|
|
20230804,141300,135055400,3000,3000,3000,3000,2
|
|
20230804,141200,135049400,3000,3000,3000,3000,0
|
|
20230804,141100,135049400,3000,3000,3000,3000,0
|
|
20230804,141000,135049400,3000,3000,3000,3000,699
|
|
20230804,140900,132952400,3005,3005,3005,3005,10
|
|
20230804,140800,132922350,3000,3000,3000,3000,0
|
|
20230804,140700,132922350,3000,3000,3000,3000,0
|
|
20230804,140600,132922350,3000,3000,3000,3000,0
|
|
20230804,140500,132922350,3000,3000,3000,3000,117
|
|
20230804,140400,132571350,2995,2995,2995,2995,0
|
|
20230804,140300,132571350,2995,3000,3000,2995,1084
|
|
20230804,140200,129319355,3005,3005,3005,3005,0
|
|
20230804,140100,129319355,3005,3005,3005,3005,0
|
|
20230804,140000,129319355,3005,3005,3005,3005,0
|
|
20230804,135900,129319355,3005,3005,3005,3005,77
|
|
20230804,135800,129087970,3005,3005,3005,3005,50
|
|
20230804,135700,128937720,3005,3005,3005,3005,7
|
|
20230804,135600,128916685,3000,3000,3000,3000,0
|
|
20230804,135500,128916685,3000,3000,3000,3000,17
|
|
20230804,135400,128865685,3000,3000,3000,3000,8
|
|
20230804,135300,128841685,3000,3000,3000,3000,0
|
|
20230804,135200,128841685,3000,3000,3000,3000,0
|
|
20230804,135100,128841685,3000,3000,3000,3000,0
|
|
20230804,135000,128841685,3000,3000,3000,3000,1151
|
|
20230804,134900,125388685,3000,3000,3000,3000,0
|
|
20230804,134800,125388685,3000,3000,3000,3000,0
|
|
20230804,134700,125388685,3000,3000,3000,3000,0
|
|
20230804,134600,125388685,3000,3000,3000,3000,0
|
|
20230804,134500,125388685,3000,3000,3000,3000,0
|
|
20230804,134400,125388685,3000,3000,3000,3000,0
|
|
20230804,134300,125388685,3000,3000,3000,3000,0
|
|
20230804,134200,125388685,3000,3000,3000,3000,0
|
|
20230804,134100,125388685,3000,3000,3000,3000,33
|
|
20230804,134000,125289685,2990,2990,2990,2990,0
|
|
20230804,133900,125289685,2990,2990,2990,2990,0
|
|
20230804,133800,125289685,2990,2990,2990,2990,0
|
|
20230804,133700,125289685,2990,2990,2990,2990,0
|
|
20230804,133600,125289685,2990,2990,2990,2990,0
|
|
20230804,133500,125289685,2990,2990,2990,2990,1
|
|
20230804,133400,125286695,2985,2985,2985,2985,21
|
|
20230804,133300,125224010,2985,2985,2985,2985,4
|
|
20230804,133200,125212070,2985,2985,2985,2985,15
|
|
20230804,133100,125167295,2985,2985,2985,2985,3
|
|
20230804,133000,125158340,3005,3005,3005,3005,0
|
|
20230804,132900,125158340,3005,3005,3005,3005,0
|
|
20230804,132800,125158340,3005,3005,3005,3005,0
|
|
20230804,132700,125158340,3005,3005,3005,3005,0
|
|
20230804,132600,125158340,3005,3005,3005,3005,0
|
|
20230804,132500,125158340,3005,3005,3005,3005,0
|
|
20230804,132400,125158340,3005,3005,3005,3005,0
|
|
20230804,132300,125158340,3005,3005,3005,3005,0
|
|
20230804,132200,125158340,3005,3005,3005,3005,0
|
|
20230804,132100,125158340,3005,3005,3005,3005,0
|
|
20230804,132000,125158340,3005,3005,3005,3005,0
|
|
20230804,131900,125158340,3005,3005,3005,3005,0
|
|
20230804,131800,125158340,3005,3005,3005,3005,0
|
|
20230804,131700,125158340,3005,3005,3005,3005,0
|
|
20230804,131600,125158340,3005,3005,3005,3005,3
|
|
20230804,131500,125149325,2990,2990,2990,2990,0
|
|
20230804,131400,125149325,2990,2990,2990,2990,300
|
|
20230804,131300,124252325,3010,3010,3010,3010,0
|
|
20230804,131200,124252325,3010,3010,3010,3010,0
|
|
20230804,131100,124252325,3010,2990,3010,2990,50
|
|
20230804,131000,124102110,2985,2985,2985,2985,0
|
|
20230804,130900,124102110,2985,2985,2985,2985,0
|
|
20230804,130800,124102110,2985,2985,2985,2985,0
|
|
20230804,130700,124102110,2985,2985,2985,2985,0
|
|
20230804,130600,124102110,2985,2985,2985,2985,0
|
|
20230804,130500,124102110,2985,2985,2985,2985,0
|
|
20230804,130400,124102110,2985,2985,2985,2985,0
|
|
20230804,130300,124102110,2985,2985,2985,2985,0
|
|
20230804,130200,124102110,2985,2985,2985,2985,31
|
|
20230804,130100,124009575,2995,2995,2995,2995,0
|
|
20230804,130000,124009575,2995,2995,2995,2995,0
|
|
20230804,125900,124009575,2995,2995,2995,2995,10
|
|
20230804,125800,123979625,2990,2990,2990,2990,10
|
|
20230804,125700,123949725,2985,3005,3010,2960,2911
|
|
20230804,125600,115278640,3015,3015,3015,3015,1
|
|
20230804,125500,115275625,3015,3015,3015,3015,0
|
|
20230804,125400,115275625,3015,3015,3015,3015,0
|
|
20230804,125300,115275625,3015,3015,3015,3015,0
|
|
20230804,125200,115275625,3015,3015,3015,3015,0
|
|
20230804,125100,115275625,3015,3015,3015,3015,0
|
|
20230804,125000,115275625,3015,3015,3015,3015,0
|
|
20230804,124900,115275625,3015,3015,3015,3015,0
|
|
20230804,124800,115275625,3015,3015,3015,3015,0
|
|
20230804,124700,115275625,3015,3015,3015,3015,51
|
|
20230804,124600,115121860,3015,3015,3015,3015,0
|
|
20230804,124500,115121860,3015,3015,3015,3015,0
|
|
20230804,124400,115121860,3015,3015,3015,3015,0
|
|
20230804,124300,115121860,3015,3015,3015,3015,0
|
|
20230804,124200,115121860,3015,3015,3015,3015,0
|
|
20230804,124100,115121860,3015,3015,3015,3015,0
|
|
20230804,124000,115121860,3015,3015,3015,3015,0
|
|
20230804,123900,115121860,3015,3015,3015,3015,0
|
|
20230804,123800,115121860,3015,3015,3015,3015,0
|
|
20230804,123700,115121860,3015,3015,3015,3015,0
|
|
20230804,123600,115121860,3015,3015,3015,3015,0
|
|
20230804,123500,115121860,3015,3015,3015,3015,1
|
|
20230804,123400,115118845,3000,3000,3000,3000,0
|
|
20230804,123300,115118845,3000,3000,3000,3000,0
|
|
20230804,123200,115118845,3000,3000,3000,3000,0
|
|
20230804,123100,115118845,3000,3000,3000,3000,0
|
|
20230804,123000,115118845,3000,3000,3000,3000,0
|
|
20230804,122900,115118845,3000,3000,3000,3000,0
|
|
20230804,122800,115118845,3000,3000,3000,3000,0
|
|
20230804,122700,115118845,3000,3000,3000,3000,1
|
|
20230804,122600,115115845,3000,3000,3000,3000,26
|
|
20230804,122500,115037845,3000,3000,3000,3000,10
|
|
20230804,122400,115007845,3000,3000,3000,3000,41
|
|
20230804,122300,114884845,3000,3015,3015,3000,1192
|
|
20230804,122200,111308830,3015,3015,3015,3015,6
|
|
20230804,122100,111290740,3005,3005,3005,3005,0
|
|
20230804,122000,111290740,3005,3010,3010,3005,1570
|
|
20230804,121900,106571880,3015,3015,3015,3015,0
|
|
20230804,121800,106571880,3015,3015,3015,3015,0
|
|
20230804,121700,106571880,3015,3015,3015,3015,0
|
|
20230804,121600,106571880,3015,3015,3015,3015,0
|
|
20230804,121500,106571880,3015,3015,3015,3015,482
|
|
20230804,121400,105118650,3015,3015,3015,3015,0
|
|
20230804,121300,105118650,3015,3015,3015,3015,1
|
|
20230804,121200,105115635,3015,3015,3015,3015,0
|
|
20230804,121100,105115635,3015,3015,3015,3015,1
|
|
20230804,121000,105112620,3015,3015,3015,3015,0
|
|
20230804,120900,105112620,3015,3015,3015,3015,0
|
|
20230804,120800,105112620,3015,3015,3015,3015,0
|
|
20230804,120700,105112620,3015,3015,3015,3015,0
|
|
20230804,120600,105112620,3015,3015,3015,3015,1
|
|
20230804,120500,105109605,3015,3015,3015,3015,0
|
|
20230804,120400,105109605,3015,3015,3015,3015,40
|
|
20230804,120300,104989005,3015,3015,3015,3015,1
|
|
20230804,120200,104985990,3015,3015,3015,3015,0
|
|
20230804,120100,104985990,3015,3015,3015,3015,0
|
|
20230804,120000,104985990,3015,3015,3015,3015,0
|
|
20230804,115900,104985990,3015,3015,3015,3015,30
|
|
20230804,115800,104895540,3020,3020,3020,3020,0
|
|
20230804,115700,104895540,3020,3020,3020,3020,0
|
|
20230804,115600,104895540,3020,3020,3020,3020,0
|
|
20230804,115500,104895540,3020,3020,3020,3020,0
|
|
20230804,115400,104895540,3020,3020,3020,3020,5
|
|
20230804,115300,104880440,3020,3020,3020,3020,240
|
|
20230804,115200,104155640,3040,3040,3040,3040,0
|
|
20230804,115100,104155640,3040,3040,3040,3040,0
|
|
20230804,115000,104155640,3040,3040,3040,3040,1
|
|
20230804,114900,104152600,3020,3020,3020,3020,0
|
|
20230804,114800,104152600,3020,3020,3020,3020,0
|
|
20230804,114700,104152600,3020,3020,3020,3020,0
|
|
20230804,114600,104152600,3020,3020,3020,3020,0
|
|
20230804,114500,104152600,3020,3020,3020,3020,0
|
|
20230804,114400,104152600,3020,3020,3020,3020,0
|
|
20230804,114300,104152600,3020,3020,3020,3020,0
|
|
20230804,114200,104152600,3020,3020,3020,3020,0
|
|
20230804,114100,104152600,3020,3020,3020,3020,0
|
|
20230804,114000,104152600,3020,3020,3020,3020,15
|
|
20230804,113900,104107300,3020,3020,3020,3020,0
|
|
20230804,113800,104107300,3020,3020,3020,3020,1
|
|
20230804,113700,104104280,3020,3025,3040,3020,11
|
|
20230804,113600,104070950,3020,3020,3020,3020,0
|
|
20230804,113500,104070950,3020,3020,3020,3020,11
|
|
20230804,113400,104037730,3020,3020,3020,3020,0
|
|
20230804,113300,104037730,3020,3020,3020,3020,294
|
|
20230804,113200,103149850,3025,3025,3025,3025,101
|
|
20230804,113100,102844325,3025,3025,3025,3025,0
|
|
20230804,113000,102844325,3025,3025,3025,3025,0
|
|
20230804,112900,102844325,3025,3025,3025,3025,0
|
|
20230804,112800,102844325,3025,3025,3025,3025,0
|
|
20230804,112700,102844325,3025,3025,3025,3025,0
|
|
20230804,112600,102844325,3025,3025,3025,3025,0
|
|
20230804,112500,102844325,3025,3025,3025,3025,0
|
|
20230804,112400,102844325,3025,3025,3025,3025,0
|
|
20230804,112300,102844325,3025,3025,3025,3025,304
|
|
20230804,112200,101924725,3050,3050,3050,3050,0
|
|
20230804,112100,101924725,3050,3050,3050,3050,0
|
|
20230804,112000,101924725,3050,3050,3050,3050,0
|
|
20230804,111900,101924725,3050,3050,3050,3050,0
|
|
20230804,111800,101924725,3050,3045,3050,3045,20
|
|
20230804,111700,101863815,3040,3040,3040,3040,0
|
|
20230804,111600,101863815,3040,3040,3040,3040,0
|
|
20230804,111500,101863815,3040,3040,3040,3040,33
|
|
20230804,111400,101763495,3030,3030,3030,3030,0
|
|
20230804,111300,101763495,3030,3030,3030,3030,200
|
|
20230804,111200,101157495,3050,3045,3050,3045,21
|
|
20230804,111100,101093495,3050,3040,3050,3040,60
|
|
20230804,111000,100910520,3050,3050,3050,3050,0
|
|
20230804,110900,100910520,3050,3050,3050,3050,0
|
|
20230804,110800,100910520,3050,3050,3050,3050,0
|
|
20230804,110700,100910520,3050,3040,3050,3040,80
|
|
20230804,110600,100666995,3035,3030,3035,3030,1138
|
|
20230804,110500,97218690,3055,3055,3055,3055,100
|
|
20230804,110400,96913190,3055,3040,3055,3040,430
|
|
20230804,110300,95602070,3040,3040,3040,3040,10
|
|
20230804,110200,95571670,3030,3030,3030,3030,0
|
|
20230804,110100,95571670,3030,3030,3030,3030,0
|
|
20230804,110000,95571670,3030,3030,3030,3030,20
|
|
20230804,105900,95511070,3045,3045,3045,3045,0
|
|
20230804,105800,95511070,3045,3045,3045,3045,0
|
|
20230804,105700,95511070,3045,3045,3045,3045,0
|
|
20230804,105600,95511070,3045,3045,3045,3045,0
|
|
20230804,105500,95511070,3045,3045,3045,3045,0
|
|
20230804,105400,95511070,3045,3045,3045,3045,21
|
|
20230804,105300,95447125,3045,3045,3045,3045,0
|
|
20230804,105200,95447125,3045,3045,3045,3045,1
|
|
20230804,105100,95444080,3050,3050,3050,3050,0
|
|
20230804,105000,95444080,3050,3040,3050,3040,304
|
|
20230804,104900,94519115,3050,3050,3050,3050,0
|
|
20230804,104800,94519115,3050,3050,3050,3050,0
|
|
20230804,104700,94519115,3050,3050,3050,3050,0
|
|
20230804,104600,94519115,3050,3050,3050,3050,1
|
|
20230804,104500,94516065,3050,3050,3050,3045,369
|
|
20230804,104400,93390645,3045,3045,3045,3045,0
|
|
20230804,104300,93390645,3045,3045,3045,3045,0
|
|
20230804,104200,93390645,3045,3045,3045,3045,3
|
|
20230804,104100,93381510,3055,3055,3055,3055,20
|
|
20230804,104000,93320410,3050,3050,3050,3050,0
|
|
20230804,103900,93320410,3050,3050,3050,3050,0
|
|
20230804,103800,93320410,3050,3050,3050,3050,0
|
|
20230804,103700,93320410,3050,3050,3050,3050,0
|
|
20230804,103600,93320410,3050,3045,3050,3045,594
|
|
20230804,103500,91509900,3045,3040,3045,3040,302
|
|
20230804,103400,90590590,3030,3030,3030,3030,0
|
|
20230804,103300,90590590,3030,3035,3035,3030,150
|
|
20230804,103200,90136085,3035,3035,3035,3035,0
|
|
20230804,103100,90136085,3035,3035,3035,3035,0
|
|
20230804,103000,90136085,3035,3035,3035,3035,0
|
|
20230804,102900,90136085,3035,3035,3035,3035,0
|
|
20230804,102800,90136085,3035,3035,3035,3035,0
|
|
20230804,102700,90136085,3035,3035,3035,3035,0
|
|
20230804,102600,90136085,3035,3035,3035,3035,0
|
|
20230804,102500,90136085,3035,3035,3035,3035,0
|
|
20230804,102400,90136085,3035,3035,3035,3035,0
|
|
20230804,102300,90136085,3035,3035,3035,3035,0
|
|
20230804,102200,90136085,3035,3035,3035,3035,97
|
|
20230804,102100,89841690,3040,3040,3050,3025,2649
|
|
20230804,102000,81778295,3040,3040,3040,3040,0
|
|
20230804,101900,81778295,3040,3040,3040,3040,11
|
|
20230804,101800,81744855,3050,3045,3050,3045,1000
|
|
20230804,101700,78699570,3045,3045,3045,3045,0
|
|
20230804,101600,78699570,3045,3040,3045,3040,93
|
|
20230804,101500,78416845,3045,3045,3045,3045,0
|
|
20230804,101400,78416845,3045,3035,3045,3035,200
|
|
20230804,101300,77808345,3045,3025,3045,3005,862
|
|
20230804,101200,75208905,3045,3045,3045,3045,1
|
|
20230804,101100,75205860,3050,3030,3050,3030,513
|
|
20230804,101000,73644365,3030,3030,3030,3030,8
|
|
20230804,100900,73620125,3030,3020,3030,3010,1104
|
|
20230804,100800,70284515,3030,3030,3030,3030,1
|
|
20230804,100700,70281485,3030,3030,3030,3030,320
|
|
20230804,100600,69311885,3030,3030,3030,3030,5
|
|
20230804,100500,69296735,3025,3020,3025,3020,1072
|
|
20230804,100400,66059275,3015,3010,3015,3010,2876
|
|
20230804,100300,57393120,3000,3000,3000,3000,0
|
|
20230804,100200,57393120,3000,3000,3000,3000,31
|
|
20230804,100100,57300120,3000,3000,3000,3000,0
|
|
20230804,100000,57300120,3000,3000,3000,3000,0
|
|
20230804,095900,57300120,3000,3000,3000,3000,20
|
|
20230804,095800,57240120,3010,3010,3010,3010,0
|
|
20230804,095700,57240120,3010,3010,3010,3010,3
|
|
20230804,095600,57231090,3005,3005,3005,3005,0
|
|
20230804,095500,57231090,3005,3005,3005,3005,14
|
|
20230804,095400,57189020,3015,3015,3015,3015,0
|
|
20230804,095300,57189020,3015,3015,3015,3015,0
|
|
20230804,095200,57189020,3015,3015,3015,3015,1
|
|
20230804,095100,57186005,3005,3005,3005,3005,0
|
|
20230804,095000,57186005,3005,3010,3010,3005,10
|
|
20230804,094900,57155930,2995,2995,2995,2995,0
|
|
20230804,094800,57155930,2995,2995,2995,2995,0
|
|
20230804,094700,57155930,2995,2995,2995,2995,355
|
|
20230804,094600,56092705,3015,3015,3015,3015,0
|
|
20230804,094500,56092705,3015,3015,3015,3015,0
|
|
20230804,094400,56092705,3015,3015,3015,3015,0
|
|
20230804,094300,56092705,3015,3010,3015,3010,711
|
|
20230804,094200,53949370,3010,3010,3010,3010,0
|
|
20230804,094100,53949370,3010,2995,3010,2995,12096
|
|
20230804,094000,17693130,2995,2995,2995,2995,0
|
|
20230804,093900,17693130,2995,2995,2995,2995,0
|
|
20230804,093800,17693130,2995,2995,2995,2995,0
|
|
20230804,093700,17693130,2995,2995,2995,2995,3
|
|
20230804,093600,17684145,2990,2990,2990,2990,309
|
|
20230804,093500,16760235,2995,2995,2995,2995,324
|
|
20230804,093400,15789855,2995,2995,2995,2995,0
|
|
20230804,093300,15789855,2995,2995,2995,2995,110
|
|
20230804,093200,15460405,3000,3000,3000,3000,328
|
|
20230804,093100,14476405,3000,3000,3000,3000,0
|
|
20230804,093000,14476405,3000,3000,3000,3000,0
|
|
20230804,092900,14476405,3000,3000,3010,3000,37
|
|
20230804,092800,14365075,3010,3010,3010,3010,0
|
|
20230804,092700,14365075,3010,3010,3010,3010,0
|
|
20230804,092600,14365075,3010,3005,3010,3005,2
|
|
20230804,092500,14359060,2995,2995,2995,2995,0
|
|
20230804,092400,14359060,2995,3000,3000,2995,533
|
|
20230804,092300,12761215,3000,3000,3000,3000,0
|
|
20230804,092200,12761215,3000,3000,3000,3000,0
|
|
20230804,092100,12761215,3000,3000,3000,3000,1
|
|
20230804,092000,12758215,2990,2990,2990,2990,1
|
|
20230804,091900,12755225,3000,3000,3000,3000,0
|
|
20230804,091800,12755225,3000,3000,3000,3000,10
|
|
20230804,091700,12725225,2990,2990,2990,2990,0
|
|
20230804,091600,12725225,2990,2990,2990,2990,1
|
|
20230804,091500,12722235,2990,2990,2990,2990,0
|
|
20230804,091400,12722235,2990,2990,2990,2990,0
|
|
20230804,091300,12722235,2990,2990,2990,2990,4
|
|
20230804,091200,12710275,2990,2990,2990,2990,1
|
|
20230804,091100,12707285,2995,2995,2995,2995,29
|
|
20230804,091000,12620430,2995,2995,2995,2995,9
|
|
20230804,090900,12593475,3000,3000,3000,3000,0
|
|
20230804,090800,12593475,3000,3000,3000,2995,1324
|
|
20230804,090700,8624810,3000,3000,3000,3000,0
|
|
20230804,090600,8624810,3000,2995,3000,2995,340
|
|
20230804,090500,7606505,2995,2995,2995,2995,51
|
|
20230804,090400,7453760,3000,3000,3000,3000,31
|
|
20230804,090300,7360760,2995,2995,2995,2995,137
|
|
20230804,090200,6950445,2975,2975,2975,2975,0
|
|
20230804,090100,6950445,2975,2975,2975,2975,600
|
|
20230804,090000,5165445,2970,2970,2985,2970,1736
|