649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194600,102546205,3345,3345,3345,3345,620
|
|
20230809,194500,102546205,3345,3345,3345,3345,0
|
|
20230809,194400,102546205,3345,3345,3345,3345,0
|
|
20230809,194300,102546205,3345,3345,3345,3345,0
|
|
20230809,194200,102546205,3345,3345,3345,3345,0
|
|
20230809,194100,102546205,3345,3345,3345,3345,0
|
|
20230809,194000,102546205,3345,3345,3345,3345,0
|
|
20230809,193900,102546205,3345,3345,3345,3345,0
|
|
20230809,193800,102546205,3345,3345,3345,3345,0
|
|
20230809,193700,102546205,3345,3345,3345,3345,0
|
|
20230809,193600,102546205,3345,3345,3345,3345,0
|
|
20230809,193500,102546205,3345,3345,3345,3345,0
|
|
20230809,193400,102546205,3345,3345,3345,3345,0
|
|
20230809,193300,102546205,3345,3345,3345,3345,0
|
|
20230809,193200,102546205,3345,3345,3345,3345,0
|
|
20230809,193100,102546205,3345,3345,3345,3345,0
|
|
20230809,193000,102546205,3345,3345,3345,3345,0
|
|
20230809,192900,102546205,3345,3345,3345,3345,0
|
|
20230809,192800,102546205,3345,3345,3345,3345,0
|
|
20230809,192700,102546205,3345,3345,3345,3345,0
|
|
20230809,192600,102546205,3345,3345,3345,3345,0
|
|
20230809,192500,102546205,3345,3345,3345,3345,0
|
|
20230809,192400,102546205,3345,3345,3345,3345,0
|
|
20230809,192300,102546205,3345,3345,3345,3345,0
|
|
20230809,192200,102546205,3345,3345,3345,3345,0
|
|
20230809,192100,102546205,3345,3345,3345,3345,0
|
|
20230809,192000,102546205,3345,3345,3345,3345,0
|
|
20230809,191900,102546205,3345,3345,3345,3345,0
|
|
20230809,191800,102546205,3345,3345,3345,3345,0
|
|
20230809,191700,102546205,3345,3345,3345,3345,0
|
|
20230809,191600,102546205,3345,3345,3345,3345,620
|
|
20230809,191500,102546205,3345,3345,3345,3345,0
|
|
20230809,191400,102546205,3345,3345,3345,3345,0
|
|
20230809,191300,102546205,3345,3345,3345,3345,0
|
|
20230809,191200,102546205,3345,3345,3345,3345,0
|
|
20230809,191100,102546205,3345,3345,3345,3345,0
|
|
20230809,191000,102546205,3345,3345,3345,3345,0
|
|
20230809,190900,102546205,3345,3345,3345,3345,0
|
|
20230809,190800,102546205,3345,3345,3345,3345,0
|
|
20230809,190700,102546205,3345,3345,3345,3345,0
|
|
20230809,190600,102546205,3345,3345,3345,3345,0
|
|
20230809,190500,102546205,3345,3345,3345,3345,0
|
|
20230809,190400,102546205,3345,3345,3345,3345,0
|
|
20230809,190300,102546205,3345,3345,3345,3345,0
|
|
20230809,190200,102546205,3345,3345,3345,3345,0
|
|
20230809,190100,102546205,3345,3345,3345,3345,0
|
|
20230809,190000,102546205,3345,3345,3345,3345,0
|
|
20230809,185900,102546205,3345,3345,3345,3345,0
|
|
20230809,185800,102546205,3345,3345,3345,3345,0
|
|
20230809,185700,102546205,3345,3345,3345,3345,0
|
|
20230809,185600,102546205,3345,3345,3345,3345,0
|
|
20230809,185500,102546205,3345,3345,3345,3345,0
|
|
20230809,185400,102546205,3345,3345,3345,3345,0
|
|
20230809,185300,102546205,3345,3345,3345,3345,0
|
|
20230809,185200,102546205,3345,3345,3345,3345,0
|
|
20230809,185100,102546205,3345,3345,3345,3345,0
|
|
20230809,185000,102546205,3345,3345,3345,3345,0
|
|
20230809,184900,102546205,3345,3345,3345,3345,0
|
|
20230809,184800,102546205,3345,3345,3345,3345,0
|
|
20230809,184700,102546205,3345,3345,3345,3345,0
|
|
20230809,184600,102546205,3345,3345,3345,3345,620
|
|
20230809,184500,102546205,3345,3345,3345,3345,0
|
|
20230809,184400,102546205,3345,3345,3345,3345,0
|
|
20230809,184300,102546205,3345,3345,3345,3345,0
|
|
20230809,184200,102546205,3345,3345,3345,3345,0
|
|
20230809,184100,102546205,3345,3345,3345,3345,0
|
|
20230809,184000,102546205,3345,3345,3345,3345,0
|
|
20230809,183900,102546205,3345,3345,3345,3345,0
|
|
20230809,183800,102546205,3345,3345,3345,3345,0
|
|
20230809,183700,102546205,3345,3345,3345,3345,0
|
|
20230809,183600,102546205,3345,3345,3345,3345,0
|
|
20230809,183500,102546205,3345,3345,3345,3345,0
|
|
20230809,183400,102546205,3345,3345,3345,3345,0
|
|
20230809,183300,102546205,3345,3345,3345,3345,0
|
|
20230809,183200,102546205,3345,3345,3345,3345,0
|
|
20230809,183100,102546205,3345,3345,3345,3345,0
|
|
20230809,183000,102546205,3345,3345,3345,3345,0
|
|
20230809,182900,102546205,3345,3345,3345,3345,0
|
|
20230809,182800,102546205,3345,3345,3345,3345,0
|
|
20230809,182700,102546205,3345,3345,3345,3345,0
|
|
20230809,182600,102546205,3345,3345,3345,3345,0
|
|
20230809,182500,102546205,3345,3345,3345,3345,0
|
|
20230809,182400,102546205,3345,3345,3345,3345,0
|
|
20230809,182300,102546205,3345,3345,3345,3345,0
|
|
20230809,182200,102546205,3345,3345,3345,3345,0
|
|
20230809,182100,102546205,3345,3345,3345,3345,0
|
|
20230809,182000,102546205,3345,3345,3345,3345,0
|
|
20230809,181900,102546205,3345,3345,3345,3345,0
|
|
20230809,181800,102546205,3345,3345,3345,3345,0
|
|
20230809,181700,102546205,3345,3345,3345,3345,0
|
|
20230809,181600,102546205,3345,3345,3345,3345,620
|
|
20230809,181500,102546205,3345,3345,3345,3345,0
|
|
20230809,181400,102546205,3345,3345,3345,3345,0
|
|
20230809,181300,102546205,3345,3345,3345,3345,0
|
|
20230809,181200,102546205,3345,3345,3345,3345,0
|
|
20230809,181100,102546205,3345,3345,3345,3345,0
|
|
20230809,181000,102546205,3345,3345,3345,3345,0
|
|
20230809,180900,102546205,3345,3345,3345,3345,0
|
|
20230809,180800,102546205,3345,3345,3345,3345,0
|
|
20230809,180700,102546205,3345,3345,3345,3345,0
|
|
20230809,180600,102546205,3345,3345,3345,3345,0
|
|
20230809,180500,102546205,3345,3345,3345,3345,0
|
|
20230809,180400,102546205,3345,3345,3345,3345,0
|
|
20230809,180300,102546205,3345,3345,3345,3345,0
|
|
20230809,180200,102546205,3345,3345,3345,3345,0
|
|
20230809,180100,102546205,3345,3345,3345,3345,0
|
|
20230809,180000,102546205,3345,3345,3345,3345,0
|
|
20230809,175900,102546205,3345,3345,3345,3345,0
|
|
20230809,175800,102546205,3345,3345,3345,3345,0
|
|
20230809,175700,102546205,3345,3345,3345,3345,0
|
|
20230809,175600,102546205,3345,3345,3345,3345,0
|
|
20230809,175500,102546205,3345,3345,3345,3345,0
|
|
20230809,175400,102546205,3345,3345,3345,3345,0
|
|
20230809,175300,102546205,3345,3345,3345,3345,0
|
|
20230809,175200,102546205,3345,3345,3345,3345,0
|
|
20230809,175100,102546205,3345,3345,3345,3345,0
|
|
20230809,175000,102546205,3345,3345,3345,3345,0
|
|
20230809,174900,102546205,3345,3345,3345,3345,0
|
|
20230809,174800,102546205,3345,3345,3345,3345,0
|
|
20230809,174700,102546205,3345,3345,3345,3345,0
|
|
20230809,174600,102546205,3345,3345,3345,3345,620
|
|
20230809,174500,102546205,3345,3345,3345,3345,0
|
|
20230809,174400,102546205,3345,3345,3345,3345,0
|
|
20230809,174300,102546205,3345,3345,3345,3345,0
|
|
20230809,174200,102546205,3345,3345,3345,3345,0
|
|
20230809,174100,102546205,3345,3345,3345,3345,0
|
|
20230809,174000,102546205,3345,3345,3345,3345,0
|
|
20230809,173900,102546205,3345,3345,3345,3345,0
|
|
20230809,173800,102546205,3345,3345,3345,3345,0
|
|
20230809,173700,102546205,3345,3345,3345,3345,0
|
|
20230809,173600,102546205,3345,3345,3345,3345,0
|
|
20230809,173500,102546205,3345,3345,3345,3345,0
|
|
20230809,173400,102546205,3345,3345,3345,3345,0
|
|
20230809,173300,102546205,3345,3345,3345,3345,0
|
|
20230809,173200,102546205,3345,3345,3345,3345,0
|
|
20230809,173100,102546205,3345,3345,3345,3345,0
|
|
20230809,173000,102546205,3345,3345,3345,3345,0
|
|
20230809,172900,102546205,3345,3345,3345,3345,0
|
|
20230809,172800,102546205,3345,3345,3345,3345,0
|
|
20230809,172700,102546205,3345,3345,3345,3345,0
|
|
20230809,172600,102546205,3345,3345,3345,3345,0
|
|
20230809,172500,102546205,3345,3345,3345,3345,0
|
|
20230809,172400,102546205,3345,3345,3345,3345,0
|
|
20230809,172300,102546205,3345,3345,3345,3345,0
|
|
20230809,172200,102546205,3345,3345,3345,3345,0
|
|
20230809,172100,102546205,3345,3345,3345,3345,0
|
|
20230809,172000,102546205,3345,3345,3345,3345,0
|
|
20230809,171900,102546205,3345,3345,3345,3345,0
|
|
20230809,171800,102546205,3345,3345,3345,3345,0
|
|
20230809,171700,102546205,3345,3345,3345,3345,0
|
|
20230809,171600,102546205,3345,3345,3345,3345,620
|
|
20230809,171500,102546205,3345,3345,3345,3345,0
|
|
20230809,171400,102546205,3345,3345,3345,3345,0
|
|
20230809,171300,102546205,3345,3345,3345,3345,0
|
|
20230809,171200,102546205,3345,3345,3345,3345,0
|
|
20230809,171100,102546205,3345,3345,3345,3345,0
|
|
20230809,171000,102546205,3345,3345,3345,3345,0
|
|
20230809,170900,102546205,3345,3345,3345,3345,0
|
|
20230809,170800,102546205,3345,3345,3345,3345,0
|
|
20230809,170700,102546205,3345,3345,3345,3345,0
|
|
20230809,170600,102546205,3345,3345,3345,3345,0
|
|
20230809,170500,102546205,3345,3345,3345,3345,0
|
|
20230809,170400,102546205,3345,3345,3345,3345,0
|
|
20230809,170300,102546205,3345,3345,3345,3345,0
|
|
20230809,170200,102546205,3345,3345,3345,3345,0
|
|
20230809,170100,102546205,3345,3345,3345,3345,0
|
|
20230809,170000,102546205,3345,3345,3345,3345,0
|
|
20230809,165900,102546205,3345,3345,3345,3345,0
|
|
20230809,165800,102546205,3345,3345,3345,3345,0
|
|
20230809,165700,102546205,3345,3345,3345,3345,0
|
|
20230809,165600,102546205,3345,3345,3345,3345,0
|
|
20230809,165500,102546205,3345,3345,3345,3345,0
|
|
20230809,165400,102546205,3345,3345,3345,3345,0
|
|
20230809,165300,102546205,3345,3345,3345,3345,0
|
|
20230809,165200,102546205,3345,3345,3345,3345,0
|
|
20230809,165100,102546205,3345,3345,3345,3345,0
|
|
20230809,165000,102546205,3345,3345,3345,3345,0
|
|
20230809,164900,102546205,3345,3345,3345,3345,0
|
|
20230809,164800,102546205,3345,3345,3345,3345,0
|
|
20230809,164700,102546205,3345,3345,3345,3345,0
|
|
20230809,164600,102546205,3345,3345,3345,3345,620
|
|
20230809,164500,102546205,3345,3345,3345,3345,0
|
|
20230809,164400,102546205,3345,3345,3345,3345,0
|
|
20230809,164300,102546205,3345,3345,3345,3345,0
|
|
20230809,164200,102546205,3345,3345,3345,3345,0
|
|
20230809,164100,102546205,3345,3345,3345,3345,0
|
|
20230809,164000,102546205,3345,3345,3345,3345,0
|
|
20230809,163900,102546205,3345,3345,3345,3345,0
|
|
20230809,163800,102546205,3345,3345,3345,3345,0
|
|
20230809,163700,102546205,3345,3345,3345,3345,0
|
|
20230809,163600,102546205,3345,3345,3345,3345,0
|
|
20230809,163500,102546205,3345,3345,3345,3345,0
|
|
20230809,163400,102546205,3345,3345,3345,3345,0
|
|
20230809,163300,102546205,3345,3345,3345,3345,0
|
|
20230809,163200,102546205,3345,3345,3345,3345,0
|
|
20230809,163100,102546205,3345,3345,3345,3345,0
|
|
20230809,163000,102546205,3345,3345,3345,3345,0
|
|
20230809,162900,102546205,3345,3345,3345,3345,0
|
|
20230809,162800,102546205,3345,3345,3345,3345,0
|
|
20230809,162700,102546205,3345,3345,3345,3345,0
|
|
20230809,162600,102546205,3345,3345,3345,3345,0
|
|
20230809,162500,102546205,3345,3345,3345,3345,0
|
|
20230809,162400,102546205,3345,3345,3345,3345,0
|
|
20230809,162300,102546205,3345,3345,3345,3345,0
|
|
20230809,162200,102546205,3345,3345,3345,3345,0
|
|
20230809,162100,102546205,3345,3345,3345,3345,0
|
|
20230809,162000,102546205,3345,3345,3345,3345,0
|
|
20230809,161900,102546205,3345,3345,3345,3345,0
|
|
20230809,161800,102546205,3345,3345,3345,3345,0
|
|
20230809,161700,102546205,3345,3345,3345,3345,0
|
|
20230809,161600,102546205,3345,3345,3345,3345,620
|
|
20230809,161500,102546205,3345,3345,3345,3345,0
|
|
20230809,161400,102546205,3345,3345,3345,3345,0
|
|
20230809,161300,102546205,3345,3345,3345,3345,0
|
|
20230809,161200,102546205,3345,3345,3345,3345,0
|
|
20230809,161100,102546205,3345,3345,3345,3345,0
|
|
20230809,161000,102546205,3345,3345,3345,3345,0
|
|
20230809,160900,102546205,3345,3345,3345,3345,0
|
|
20230809,160800,102546205,3345,3345,3345,3345,0
|
|
20230809,160700,102546205,3345,3345,3345,3345,0
|
|
20230809,160600,102546205,3345,3345,3345,3345,0
|
|
20230809,160500,102546205,3345,3345,3345,3345,0
|
|
20230809,160400,102546205,3345,3345,3345,3345,0
|
|
20230809,160300,102546205,3345,3345,3345,3345,0
|
|
20230809,160200,102546205,3345,3345,3345,3345,0
|
|
20230809,160100,102546205,3345,3345,3345,3345,0
|
|
20230809,160000,102546205,3345,3345,3345,3345,0
|
|
20230809,155900,102546205,3345,3345,3345,3345,0
|
|
20230809,155800,102546205,3345,3345,3345,3345,0
|
|
20230809,155700,102546205,3345,3345,3345,3345,0
|
|
20230809,155600,102546205,3345,3345,3345,3345,0
|
|
20230809,155500,102546205,3345,3345,3345,3345,0
|
|
20230809,155400,102546205,3345,3345,3345,3345,0
|
|
20230809,155300,102546205,3345,3345,3345,3345,0
|
|
20230809,155200,102546205,3345,3345,3345,3345,0
|
|
20230809,155100,102546205,3345,3345,3345,3345,0
|
|
20230809,155000,102546205,3345,3345,3345,3345,0
|
|
20230809,154900,102546205,3345,3345,3345,3345,0
|
|
20230809,154800,102546205,3345,3345,3345,3345,0
|
|
20230809,154700,102546205,3345,3345,3345,3345,0
|
|
20230809,154600,102546205,3345,3345,3345,3345,620
|
|
20230809,154500,102546205,3345,3345,3345,3345,0
|
|
20230809,154400,102546205,3345,3345,3345,3345,0
|
|
20230809,154300,102546205,3345,3345,3345,3345,0
|
|
20230809,154200,102546205,3345,3345,3345,3345,0
|
|
20230809,154100,102546205,3345,3345,3345,3345,0
|
|
20230809,154000,102546205,3345,3345,3345,3345,0
|
|
20230809,153900,102546205,3345,3345,3345,3345,0
|
|
20230809,153800,102546205,3345,3345,3345,3345,0
|
|
20230809,153700,102546205,3345,3345,3345,3345,0
|
|
20230809,153600,102546205,3345,3345,3345,3345,0
|
|
20230809,153500,102546205,3345,3345,3345,3345,0
|
|
20230809,153400,102546205,3345,3345,3345,3345,0
|
|
20230809,153300,102546205,3345,3345,3345,3345,0
|
|
20230809,153200,102546205,3345,3345,3345,3345,0
|
|
20230809,153100,102546205,3345,3345,3345,3345,0
|
|
20230809,153000,102546205,3345,3345,3345,3345,620
|
|
20230809,152900,100472305,3345,3345,3345,3345,0
|
|
20230809,152800,100472305,3345,3345,3345,3345,0
|
|
20230809,152700,100472305,3345,3345,3345,3345,0
|
|
20230809,152600,100472305,3345,3345,3345,3345,0
|
|
20230809,152500,100472305,3345,3345,3345,3345,0
|
|
20230809,152400,100472305,3345,3345,3345,3345,0
|
|
20230809,152300,100472305,3345,3345,3345,3345,0
|
|
20230809,152200,100472305,3345,3345,3345,3345,0
|
|
20230809,152100,100472305,3345,3345,3345,3345,0
|
|
20230809,152000,100472305,3345,3345,3345,3345,0
|
|
20230809,151900,100472305,3345,3345,3345,3340,109
|
|
20230809,151800,100107750,3350,3350,3350,3350,0
|
|
20230809,151700,100107750,3350,3350,3350,3350,0
|
|
20230809,151600,100107750,3350,3350,3350,3350,0
|
|
20230809,151500,100107750,3350,3350,3350,3350,0
|
|
20230809,151400,100107750,3350,3350,3350,3350,58
|
|
20230809,151300,99913450,3350,3350,3350,3350,0
|
|
20230809,151200,99913450,3350,3350,3350,3350,0
|
|
20230809,151100,99913450,3350,3350,3350,3350,55
|
|
20230809,151000,99729200,3345,3345,3345,3345,0
|
|
20230809,150900,99729200,3345,3345,3345,3345,0
|
|
20230809,150800,99729200,3345,3345,3345,3345,67
|
|
20230809,150700,99505085,3350,3350,3350,3350,30
|
|
20230809,150600,99404585,3345,3345,3345,3345,11
|
|
20230809,150500,99367790,3345,3345,3345,3345,300
|
|
20230809,150400,98364290,3350,3350,3350,3350,1
|
|
20230809,150300,98360940,3345,3345,3350,3345,27
|
|
20230809,150200,98270620,3345,3345,3345,3345,0
|
|
20230809,150100,98270620,3345,3345,3345,3345,0
|
|
20230809,150000,98270620,3345,3345,3345,3345,9
|
|
20230809,145900,98240515,3350,3350,3350,3350,0
|
|
20230809,145800,98240515,3350,3350,3350,3350,0
|
|
20230809,145700,98240515,3350,3350,3350,3350,12
|
|
20230809,145600,98200315,3345,3345,3345,3345,0
|
|
20230809,145500,98200315,3345,3345,3345,3345,192
|
|
20230809,145400,97558075,3345,3345,3345,3345,10
|
|
20230809,145300,97524625,3345,3345,3345,3345,71
|
|
20230809,145200,97287130,3345,3345,3345,3345,0
|
|
20230809,145100,97287130,3345,3345,3345,3345,100
|
|
20230809,145000,96952630,3350,3350,3350,3350,0
|
|
20230809,144900,96952630,3350,3350,3350,3350,1
|
|
20230809,144800,96949280,3345,3345,3345,3345,18
|
|
20230809,144700,96889070,3350,3350,3350,3350,3
|
|
20230809,144600,96879020,3345,3345,3345,3345,30
|
|
20230809,144500,96778670,3350,3350,3350,3350,0
|
|
20230809,144400,96778670,3350,3350,3350,3350,55
|
|
20230809,144300,96594420,3350,3350,3350,3350,0
|
|
20230809,144200,96594420,3350,3350,3350,3350,3
|
|
20230809,144100,96584370,3350,3350,3350,3350,30
|
|
20230809,144000,96483870,3350,3350,3350,3350,9
|
|
20230809,143900,96453720,3350,3350,3350,3350,7
|
|
20230809,143800,96430270,3350,3350,3350,3350,216
|
|
20230809,143700,95706670,3350,3350,3350,3350,582
|
|
20230809,143600,93756970,3350,3350,3350,3350,0
|
|
20230809,143500,93756970,3350,3350,3350,3350,50
|
|
20230809,143400,93589470,3350,3345,3350,3345,475
|
|
20230809,143300,91998720,3350,3345,3350,3345,140
|
|
20230809,143200,91530400,3350,3350,3350,3350,0
|
|
20230809,143100,91530400,3350,3350,3350,3350,0
|
|
20230809,143000,91530400,3350,3350,3350,3350,0
|
|
20230809,142900,91530400,3350,3350,3350,3350,0
|
|
20230809,142800,91530400,3350,3350,3350,3350,0
|
|
20230809,142700,91530400,3350,3350,3350,3345,521
|
|
20230809,142600,89785055,3350,3350,3350,3350,14
|
|
20230809,142500,89738155,3345,3345,3345,3345,10
|
|
20230809,142400,89704705,3345,3345,3345,3345,0
|
|
20230809,142300,89704705,3345,3345,3345,3345,0
|
|
20230809,142200,89704705,3345,3345,3345,3345,0
|
|
20230809,142100,89704705,3345,3345,3345,3345,0
|
|
20230809,142000,89704705,3345,3345,3345,3345,0
|
|
20230809,141900,89704705,3345,3345,3345,3345,0
|
|
20230809,141800,89704705,3345,3345,3345,3345,0
|
|
20230809,141700,89704705,3345,3345,3345,3345,28
|
|
20230809,141600,89611045,3340,3340,3340,3340,0
|
|
20230809,141500,89611045,3340,3340,3340,3340,10
|
|
20230809,141400,89577645,3340,3340,3340,3340,10
|
|
20230809,141300,89544245,3350,3345,3350,3345,1000
|
|
20230809,141200,86194410,3340,3340,3340,3340,18
|
|
20230809,141100,86134290,3340,3340,3340,3340,0
|
|
20230809,141000,86134290,3340,3340,3340,3340,1080
|
|
20230809,140900,82527090,3335,3335,3335,3335,15
|
|
20230809,140800,82477065,3340,3340,3340,3335,54
|
|
20230809,140700,82296945,3340,3340,3340,3340,0
|
|
20230809,140600,82296945,3340,3345,3345,3340,427
|
|
20230809,140500,80870405,3350,3350,3350,3350,8
|
|
20230809,140400,80843605,3345,3345,3345,3345,57
|
|
20230809,140300,80652940,3340,3340,3340,3340,45
|
|
20230809,140200,80502640,3340,3340,3340,3340,0
|
|
20230809,140100,80502640,3340,3340,3340,3340,10
|
|
20230809,140000,80469240,3335,3335,3335,3335,37
|
|
20230809,135900,80345845,3340,3330,3340,3330,270
|
|
20230809,135800,79445580,3330,3330,3330,3330,50
|
|
20230809,135700,79279080,3330,3330,3330,3330,0
|
|
20230809,135600,79279080,3330,3330,3330,3330,0
|
|
20230809,135500,79279080,3330,3330,3330,3330,4
|
|
20230809,135400,79265760,3330,3330,3330,3330,8
|
|
20230809,135300,79239120,3325,3325,3325,3325,1728
|
|
20230809,135200,73493520,3320,3320,3320,3320,0
|
|
20230809,135100,73493520,3320,3320,3320,3320,0
|
|
20230809,135000,73493520,3320,3320,3320,3320,0
|
|
20230809,134900,73493520,3320,3320,3320,3320,5
|
|
20230809,134800,73476920,3325,3325,3325,3325,1051
|
|
20230809,134700,69982345,3325,3325,3325,3325,0
|
|
20230809,134600,69982345,3325,3325,3325,3325,0
|
|
20230809,134500,69982345,3325,3325,3325,3325,0
|
|
20230809,134400,69982345,3325,3325,3325,3325,0
|
|
20230809,134300,69982345,3325,3325,3325,3325,0
|
|
20230809,134200,69982345,3325,3325,3325,3325,0
|
|
20230809,134100,69982345,3325,3325,3325,3325,90
|
|
20230809,134000,69683095,3325,3325,3325,3325,100
|
|
20230809,133900,69350595,3325,3325,3325,3325,1
|
|
20230809,133800,69347270,3320,3320,3320,3320,0
|
|
20230809,133700,69347270,3320,3320,3320,3320,0
|
|
20230809,133600,69347270,3320,3320,3320,3320,0
|
|
20230809,133500,69347270,3320,3320,3320,3320,0
|
|
20230809,133400,69347270,3320,3320,3320,3320,0
|
|
20230809,133300,69347270,3320,3320,3320,3320,0
|
|
20230809,133200,69347270,3320,3320,3320,3320,0
|
|
20230809,133100,69347270,3320,3320,3320,3320,0
|
|
20230809,133000,69347270,3320,3320,3320,3320,0
|
|
20230809,132900,69347270,3320,3320,3320,3320,0
|
|
20230809,132800,69347270,3320,3320,3320,3320,0
|
|
20230809,132700,69347270,3320,3320,3320,3320,0
|
|
20230809,132600,69347270,3320,3320,3320,3320,14
|
|
20230809,132500,69300790,3320,3320,3320,3320,0
|
|
20230809,132400,69300790,3320,3320,3320,3320,0
|
|
20230809,132300,69300790,3320,3320,3320,3320,0
|
|
20230809,132200,69300790,3320,3320,3320,3320,0
|
|
20230809,132100,69300790,3320,3320,3320,3320,84
|
|
20230809,132000,69021910,3320,3320,3320,3320,10
|
|
20230809,131900,68988710,3320,3315,3320,3315,1955
|
|
20230809,131800,62498160,3315,3315,3315,3315,0
|
|
20230809,131700,62498160,3315,3315,3315,3315,1
|
|
20230809,131600,62494845,3320,3320,3320,3320,0
|
|
20230809,131500,62494845,3320,3320,3320,3320,33
|
|
20230809,131400,62385285,3320,3320,3320,3320,0
|
|
20230809,131300,62385285,3320,3320,3320,3320,0
|
|
20230809,131200,62385285,3320,3320,3320,3320,2
|
|
20230809,131100,62378645,3320,3320,3320,3320,0
|
|
20230809,131000,62378645,3320,3320,3320,3320,0
|
|
20230809,130900,62378645,3320,3320,3320,3320,0
|
|
20230809,130800,62378645,3320,3320,3320,3320,10
|
|
20230809,130700,62345445,3320,3320,3320,3320,0
|
|
20230809,130600,62345445,3320,3320,3320,3320,0
|
|
20230809,130500,62345445,3320,3320,3320,3320,0
|
|
20230809,130400,62345445,3320,3320,3320,3320,15
|
|
20230809,130300,62295645,3320,3320,3320,3320,0
|
|
20230809,130200,62295645,3320,3320,3320,3320,0
|
|
20230809,130100,62295645,3320,3320,3320,3320,0
|
|
20230809,130000,62295645,3320,3320,3320,3320,0
|
|
20230809,125900,62295645,3320,3320,3320,3320,6
|
|
20230809,125800,62275725,3320,3320,3320,3320,10
|
|
20230809,125700,62242525,3315,3315,3315,3315,20
|
|
20230809,125600,62176225,3315,3315,3315,3315,40
|
|
20230809,125500,62043625,3315,3315,3315,3315,50
|
|
20230809,125400,61877875,3315,3315,3315,3315,0
|
|
20230809,125300,61877875,3315,3315,3315,3315,20
|
|
20230809,125200,61811575,3315,3315,3315,3315,0
|
|
20230809,125100,61811575,3315,3315,3315,3315,0
|
|
20230809,125000,61811575,3315,3315,3315,3315,50
|
|
20230809,124900,61645825,3315,3315,3315,3315,0
|
|
20230809,124800,61645825,3315,3315,3315,3315,0
|
|
20230809,124700,61645825,3315,3315,3315,3315,50
|
|
20230809,124600,61480075,3320,3320,3320,3320,35
|
|
20230809,124500,61363875,3320,3320,3320,3320,2
|
|
20230809,124400,61357235,3315,3320,3320,3315,102
|
|
20230809,124300,61019095,3320,3320,3320,3320,5
|
|
20230809,124200,61002495,3315,3315,3315,3315,100
|
|
20230809,124100,60670995,3320,3320,3320,3320,0
|
|
20230809,124000,60670995,3320,3320,3320,3320,0
|
|
20230809,123900,60670995,3320,3320,3320,3320,11
|
|
20230809,123800,60634475,3315,3315,3315,3315,2
|
|
20230809,123700,60627845,3320,3320,3320,3320,0
|
|
20230809,123600,60627845,3320,3320,3320,3320,0
|
|
20230809,123500,60627845,3320,3320,3320,3320,0
|
|
20230809,123400,60627845,3320,3320,3320,3320,0
|
|
20230809,123300,60627845,3320,3320,3320,3320,0
|
|
20230809,123200,60627845,3320,3320,3320,3320,1
|
|
20230809,123100,60624525,3320,3320,3320,3320,0
|
|
20230809,123000,60624525,3320,3320,3320,3320,0
|
|
20230809,122900,60624525,3320,3320,3320,3320,0
|
|
20230809,122800,60624525,3320,3320,3320,3320,0
|
|
20230809,122700,60624525,3320,3320,3320,3320,4
|
|
20230809,122600,60611245,3315,3315,3315,3315,0
|
|
20230809,122500,60611245,3315,3315,3315,3315,0
|
|
20230809,122400,60611245,3315,3315,3315,3315,0
|
|
20230809,122300,60611245,3315,3315,3315,3315,0
|
|
20230809,122200,60611245,3315,3315,3315,3315,0
|
|
20230809,122100,60611245,3315,3315,3315,3315,0
|
|
20230809,122000,60611245,3315,3315,3315,3315,399
|
|
20230809,121900,59288560,3315,3315,3315,3315,0
|
|
20230809,121800,59288560,3315,3315,3315,3315,0
|
|
20230809,121700,59288560,3315,3315,3315,3315,63
|
|
20230809,121600,59079715,3310,3310,3310,3310,0
|
|
20230809,121500,59079715,3310,3310,3310,3310,0
|
|
20230809,121400,59079715,3310,3310,3310,3310,0
|
|
20230809,121300,59079715,3310,3310,3310,3310,0
|
|
20230809,121200,59079715,3310,3310,3310,3310,0
|
|
20230809,121100,59079715,3310,3310,3310,3310,0
|
|
20230809,121000,59079715,3310,3310,3310,3310,421
|
|
20230809,120900,57686205,3315,3315,3315,3315,3
|
|
20230809,120800,57676260,3315,3315,3315,3315,90
|
|
20230809,120700,57377910,3320,3320,3320,3320,0
|
|
20230809,120600,57377910,3320,3320,3320,3320,0
|
|
20230809,120500,57377910,3320,3320,3320,3320,0
|
|
20230809,120400,57377910,3320,3320,3320,3320,0
|
|
20230809,120300,57377910,3320,3320,3320,3320,0
|
|
20230809,120200,57377910,3320,3320,3320,3320,0
|
|
20230809,120100,57377910,3320,3320,3320,3320,0
|
|
20230809,120000,57377910,3320,3320,3320,3320,450
|
|
20230809,115900,55883910,3320,3320,3320,3320,30
|
|
20230809,115800,55784310,3320,3315,3320,3315,1710
|
|
20230809,115700,50115620,3310,3310,3310,3310,0
|
|
20230809,115600,50115620,3310,3305,3310,3305,4273
|
|
20230809,115500,35978600,3305,3305,3305,3305,50
|
|
20230809,115400,35813350,3305,3305,3305,3305,0
|
|
20230809,115300,35813350,3305,3305,3305,3305,55
|
|
20230809,115200,35631575,3305,3305,3305,3305,90
|
|
20230809,115100,35334125,3305,3305,3305,3305,0
|
|
20230809,115000,35334125,3305,3305,3305,3305,11
|
|
20230809,114900,35297770,3300,3300,3300,3300,0
|
|
20230809,114800,35297770,3300,3300,3300,3300,0
|
|
20230809,114700,35297770,3300,3300,3300,3300,0
|
|
20230809,114600,35297770,3300,3300,3300,3300,0
|
|
20230809,114500,35297770,3300,3300,3300,3300,220
|
|
20230809,114400,34571770,3305,3305,3305,3305,0
|
|
20230809,114300,34571770,3305,3305,3305,3305,0
|
|
20230809,114200,34571770,3305,3305,3305,3305,20
|
|
20230809,114100,34505670,3305,3305,3305,3305,20
|
|
20230809,114000,34439570,3305,3305,3305,3305,0
|
|
20230809,113900,34439570,3305,3305,3305,3305,0
|
|
20230809,113800,34439570,3305,3305,3305,3305,0
|
|
20230809,113700,34439570,3305,3305,3305,3305,0
|
|
20230809,113600,34439570,3305,3305,3305,3305,130
|
|
20230809,113500,34009920,3305,3305,3305,3305,0
|
|
20230809,113400,34009920,3305,3305,3305,3305,6
|
|
20230809,113300,33990090,3305,3305,3305,3305,11
|
|
20230809,113200,33953735,3305,3305,3305,3305,0
|
|
20230809,113100,33953735,3305,3305,3305,3305,0
|
|
20230809,113000,33953735,3305,3305,3305,3305,0
|
|
20230809,112900,33953735,3305,3305,3305,3305,110
|
|
20230809,112800,33590185,3305,3305,3305,3305,0
|
|
20230809,112700,33590185,3305,3305,3305,3305,0
|
|
20230809,112600,33590185,3305,3305,3305,3305,0
|
|
20230809,112500,33590185,3305,3305,3305,3305,1018
|
|
20230809,112400,30225695,3300,3300,3300,3300,100
|
|
20230809,112300,29895695,3305,3305,3305,3305,0
|
|
20230809,112200,29895695,3305,3305,3305,3305,5
|
|
20230809,112100,29879170,3305,3305,3305,3305,32
|
|
20230809,112000,29773410,3300,3300,3300,3300,0
|
|
20230809,111900,29773410,3300,3300,3300,3300,30
|
|
20230809,111800,29674410,3295,3295,3295,3295,0
|
|
20230809,111700,29674410,3295,3295,3295,3295,0
|
|
20230809,111600,29674410,3295,3295,3295,3295,0
|
|
20230809,111500,29674410,3295,3295,3295,3295,4
|
|
20230809,111400,29661230,3295,3295,3295,3295,0
|
|
20230809,111300,29661230,3295,3295,3295,3295,0
|
|
20230809,111200,29661230,3295,3295,3295,3295,0
|
|
20230809,111100,29661230,3295,3295,3295,3295,0
|
|
20230809,111000,29661230,3295,3295,3295,3295,105
|
|
20230809,110900,29315255,3300,3300,3300,3300,0
|
|
20230809,110800,29315255,3300,3300,3300,3300,0
|
|
20230809,110700,29315255,3300,3300,3300,3300,0
|
|
20230809,110600,29315255,3300,3300,3300,3300,0
|
|
20230809,110500,29315255,3300,3300,3300,3300,0
|
|
20230809,110400,29315255,3300,3300,3300,3300,0
|
|
20230809,110300,29315255,3300,3300,3300,3300,346
|
|
20230809,110200,28173455,3300,3300,3300,3300,11
|
|
20230809,110100,28137155,3300,3300,3300,3300,302
|
|
20230809,110000,27140555,3300,3300,3300,3300,0
|
|
20230809,105900,27140555,3300,3300,3300,3300,4
|
|
20230809,105800,27127355,3300,3300,3300,3300,4
|
|
20230809,105700,27114155,3305,3305,3305,3305,117
|
|
20230809,105600,26727470,3305,3305,3305,3305,0
|
|
20230809,105500,26727470,3305,3305,3305,3305,1
|
|
20230809,105400,26724165,3305,3305,3305,3305,1
|
|
20230809,105300,26720860,3310,3310,3310,3310,1
|
|
20230809,105200,26717550,3310,3310,3310,3310,0
|
|
20230809,105100,26717550,3310,3310,3310,3310,20
|
|
20230809,105000,26651350,3310,3310,3310,3310,2
|
|
20230809,104900,26644730,3310,3310,3310,3310,0
|
|
20230809,104800,26644730,3310,3310,3310,3310,0
|
|
20230809,104700,26644730,3310,3310,3310,3310,1
|
|
20230809,104600,26641420,3310,3310,3310,3310,0
|
|
20230809,104500,26641420,3310,3310,3310,3310,3
|
|
20230809,104400,26631490,3310,3310,3310,3310,4
|
|
20230809,104300,26618250,3310,3310,3310,3310,50
|
|
20230809,104200,26452750,3310,3310,3310,3310,290
|
|
20230809,104100,25492850,3310,3310,3310,3310,0
|
|
20230809,104000,25492850,3310,3305,3310,3305,60
|
|
20230809,103900,25294365,3305,3305,3305,3305,220
|
|
20230809,103800,24567265,3305,3305,3305,3305,15
|
|
20230809,103700,24517690,3300,3300,3300,3300,252
|
|
20230809,103600,23686090,3305,3305,3305,3305,0
|
|
20230809,103500,23686090,3305,3305,3305,3305,0
|
|
20230809,103400,23686090,3305,3305,3305,3305,0
|
|
20230809,103300,23686090,3305,3305,3305,3305,19
|
|
20230809,103200,23623295,3300,3300,3300,3300,200
|
|
20230809,103100,22963295,3305,3305,3305,3305,2
|
|
20230809,103000,22956685,3305,3305,3305,3305,0
|
|
20230809,102900,22956685,3305,3305,3305,3305,30
|
|
20230809,102800,22857535,3305,3305,3305,3305,1
|
|
20230809,102700,22854230,3305,3305,3305,3305,0
|
|
20230809,102600,22854230,3305,3305,3305,3305,324
|
|
20230809,102500,21783410,3305,3305,3305,3305,0
|
|
20230809,102400,21783410,3305,3305,3305,3305,0
|
|
20230809,102300,21783410,3305,3295,3305,3295,2597
|
|
20230809,102200,13215875,3290,3290,3290,3290,0
|
|
20230809,102100,13215875,3290,3290,3290,3290,0
|
|
20230809,102000,13215875,3290,3290,3290,3290,0
|
|
20230809,101900,13215875,3290,3290,3290,3290,0
|
|
20230809,101800,13215875,3290,3290,3290,3290,2
|
|
20230809,101700,13209295,3295,3290,3295,3290,16
|
|
20230809,101600,13156580,3290,3295,3295,3290,40
|
|
20230809,101500,13024790,3295,3295,3295,3295,0
|
|
20230809,101400,13024790,3295,3295,3295,3295,25
|
|
20230809,101300,12942415,3290,3290,3290,3290,0
|
|
20230809,101200,12942415,3290,3290,3290,3290,60
|
|
20230809,101100,12745015,3290,3290,3290,3290,9
|
|
20230809,101000,12715405,3290,3290,3290,3290,0
|
|
20230809,100900,12715405,3290,3295,3295,3290,112
|
|
20230809,100800,12346390,3295,3295,3295,3295,0
|
|
20230809,100700,12346390,3295,3295,3295,3295,26
|
|
20230809,100600,12260720,3295,3295,3295,3295,0
|
|
20230809,100500,12260720,3295,3295,3295,3295,0
|
|
20230809,100400,12260720,3295,3295,3295,3295,1
|
|
20230809,100300,12257425,3295,3295,3295,3295,2
|
|
20230809,100200,12250835,3295,3295,3295,3295,4
|
|
20230809,100100,12237655,3295,3295,3295,3295,1
|
|
20230809,100000,12234360,3295,3295,3295,3295,0
|
|
20230809,095900,12234360,3295,3295,3295,3295,0
|
|
20230809,095800,12234360,3295,3295,3295,3295,2
|
|
20230809,095700,12227770,3300,3300,3300,3300,0
|
|
20230809,095600,12227770,3300,3295,3300,3295,60
|
|
20230809,095500,12029785,3295,3295,3295,3295,0
|
|
20230809,095400,12029785,3295,3295,3295,3295,0
|
|
20230809,095300,12029785,3295,3295,3295,3295,0
|
|
20230809,095200,12029785,3295,3295,3295,3295,93
|
|
20230809,095100,11723350,3295,3295,3295,3295,0
|
|
20230809,095000,11723350,3295,3295,3295,3295,7
|
|
20230809,094900,11700285,3295,3295,3295,3295,0
|
|
20230809,094800,11700285,3295,3295,3295,3295,0
|
|
20230809,094700,11700285,3295,3295,3295,3295,0
|
|
20230809,094600,11700285,3295,3295,3295,3295,0
|
|
20230809,094500,11700285,3295,3295,3295,3295,10
|
|
20230809,094400,11667335,3300,3300,3300,3300,0
|
|
20230809,094300,11667335,3300,3300,3300,3300,0
|
|
20230809,094200,11667335,3300,3300,3300,3300,300
|
|
20230809,094100,10677335,3300,3300,3300,3300,0
|
|
20230809,094000,10677335,3300,3300,3300,3300,0
|
|
20230809,093900,10677335,3300,3300,3300,3300,0
|
|
20230809,093800,10677335,3300,3300,3300,3300,0
|
|
20230809,093700,10677335,3300,3300,3300,3300,0
|
|
20230809,093600,10677335,3300,3295,3300,3295,802
|
|
20230809,093500,8032030,3295,3290,3295,3290,1016
|
|
20230809,093400,4689385,3290,3290,3290,3290,0
|
|
20230809,093300,4689385,3290,3290,3290,3290,2
|
|
20230809,093200,4682805,3290,3290,3290,3290,4
|
|
20230809,093100,4669645,3290,3290,3290,3290,1
|
|
20230809,093000,4666355,3280,3285,3285,3280,540
|
|
20230809,092900,2892545,3295,3295,3295,3295,0
|
|
20230809,092800,2892545,3295,3295,3295,3295,0
|
|
20230809,092700,2892545,3295,3295,3295,3295,0
|
|
20230809,092600,2892545,3295,3295,3295,3295,200
|
|
20230809,092500,2233545,3295,3295,3295,3295,0
|
|
20230809,092400,2233545,3295,3295,3295,3295,10
|
|
20230809,092300,2200595,3295,3295,3295,3295,0
|
|
20230809,092200,2200595,3295,3295,3295,3295,0
|
|
20230809,092100,2200595,3295,3295,3295,3295,0
|
|
20230809,092000,2200595,3295,3295,3295,3295,10
|
|
20230809,091900,2167645,3300,3300,3300,3300,0
|
|
20230809,091800,2167645,3300,3300,3300,3300,116
|
|
20230809,091700,1784845,3300,3295,3300,3295,103
|
|
20230809,091600,1445395,3285,3285,3285,3285,0
|
|
20230809,091500,1445395,3285,3285,3285,3285,0
|
|
20230809,091400,1445395,3285,3285,3285,3285,0
|
|
20230809,091300,1445395,3285,3285,3285,3285,369
|
|
20230809,091200,233230,3285,3285,3285,3285,0
|
|
20230809,091100,233230,3285,3285,3285,3285,1
|
|
20230809,091000,229945,3280,3280,3280,3280,0
|
|
20230809,090900,229945,3280,3280,3280,3280,0
|
|
20230809,090800,229945,3280,3280,3280,3280,0
|
|
20230809,090700,229945,3280,3280,3280,3280,0
|
|
20230809,090600,229945,3280,3280,3280,3280,0
|
|
20230809,090500,229945,3280,3280,3280,3280,0
|
|
20230809,090400,229945,3280,3280,3280,3280,0
|
|
20230809,090300,229945,3280,3280,3280,3280,0
|
|
20230809,090200,229945,3280,3280,3280,3280,0
|
|
20230809,090100,229945,3280,3280,3280,3280,1
|
|
20230809,090000,226665,3285,3285,3285,3285,69
|