654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195100,189550515,3340,3340,3340,3340,1132
|
|
20230829,195000,189550515,3340,3340,3340,3340,0
|
|
20230829,194900,189550515,3340,3340,3340,3340,0
|
|
20230829,194800,189550515,3340,3340,3340,3340,0
|
|
20230829,194700,189550515,3340,3340,3340,3340,0
|
|
20230829,194600,189550515,3340,3340,3340,3340,0
|
|
20230829,194500,189550515,3340,3340,3340,3340,0
|
|
20230829,194400,189550515,3340,3340,3340,3340,0
|
|
20230829,194300,189550515,3340,3340,3340,3340,0
|
|
20230829,194200,189550515,3340,3340,3340,3340,0
|
|
20230829,194100,189550515,3340,3340,3340,3340,0
|
|
20230829,194000,189550515,3340,3340,3340,3340,0
|
|
20230829,193900,189550515,3340,3340,3340,3340,0
|
|
20230829,193800,189550515,3340,3340,3340,3340,0
|
|
20230829,193700,189550515,3340,3340,3340,3340,0
|
|
20230829,193600,189550515,3340,3340,3340,3340,0
|
|
20230829,193500,189550515,3340,3340,3340,3340,0
|
|
20230829,193400,189550515,3340,3340,3340,3340,0
|
|
20230829,193300,189550515,3340,3340,3340,3340,0
|
|
20230829,193200,189550515,3340,3340,3340,3340,0
|
|
20230829,193100,189550515,3340,3340,3340,3340,0
|
|
20230829,193000,189550515,3340,3340,3340,3340,0
|
|
20230829,192900,189550515,3340,3340,3340,3340,0
|
|
20230829,192800,189550515,3340,3340,3340,3340,0
|
|
20230829,192700,189550515,3340,3340,3340,3340,0
|
|
20230829,192600,189550515,3340,3340,3340,3340,0
|
|
20230829,192500,189550515,3340,3340,3340,3340,0
|
|
20230829,192400,189550515,3340,3340,3340,3340,0
|
|
20230829,192300,189550515,3340,3340,3340,3340,0
|
|
20230829,192200,189550515,3340,3340,3340,3340,0
|
|
20230829,192100,189550515,3340,3340,3340,3340,1132
|
|
20230829,192000,189550515,3340,3340,3340,3340,0
|
|
20230829,191900,189550515,3340,3340,3340,3340,0
|
|
20230829,191800,189550515,3340,3340,3340,3340,0
|
|
20230829,191700,189550515,3340,3340,3340,3340,0
|
|
20230829,191600,189550515,3340,3340,3340,3340,0
|
|
20230829,191500,189550515,3340,3340,3340,3340,0
|
|
20230829,191400,189550515,3340,3340,3340,3340,0
|
|
20230829,191300,189550515,3340,3340,3340,3340,0
|
|
20230829,191200,189550515,3340,3340,3340,3340,0
|
|
20230829,191100,189550515,3340,3340,3340,3340,0
|
|
20230829,191000,189550515,3340,3340,3340,3340,0
|
|
20230829,190900,189550515,3340,3340,3340,3340,0
|
|
20230829,190800,189550515,3340,3340,3340,3340,0
|
|
20230829,190700,189550515,3340,3340,3340,3340,0
|
|
20230829,190600,189550515,3340,3340,3340,3340,0
|
|
20230829,190500,189550515,3340,3340,3340,3340,0
|
|
20230829,190400,189550515,3340,3340,3340,3340,0
|
|
20230829,190300,189550515,3340,3340,3340,3340,0
|
|
20230829,190200,189550515,3340,3340,3340,3340,0
|
|
20230829,190100,189550515,3340,3340,3340,3340,0
|
|
20230829,190000,189550515,3340,3340,3340,3340,0
|
|
20230829,185900,189550515,3340,3340,3340,3340,0
|
|
20230829,185800,189550515,3340,3340,3340,3340,0
|
|
20230829,185700,189550515,3340,3340,3340,3340,0
|
|
20230829,185600,189550515,3340,3340,3340,3340,0
|
|
20230829,185500,189550515,3340,3340,3340,3340,0
|
|
20230829,185400,189550515,3340,3340,3340,3340,0
|
|
20230829,185300,189550515,3340,3340,3340,3340,0
|
|
20230829,185200,189550515,3340,3340,3340,3340,0
|
|
20230829,185100,189550515,3340,3340,3340,3340,1132
|
|
20230829,185000,189550515,3340,3340,3340,3340,0
|
|
20230829,184900,189550515,3340,3340,3340,3340,0
|
|
20230829,184800,189550515,3340,3340,3340,3340,0
|
|
20230829,184700,189550515,3340,3340,3340,3340,0
|
|
20230829,184600,189550515,3340,3340,3340,3340,0
|
|
20230829,184500,189550515,3340,3340,3340,3340,0
|
|
20230829,184400,189550515,3340,3340,3340,3340,0
|
|
20230829,184300,189550515,3340,3340,3340,3340,0
|
|
20230829,184200,189550515,3340,3340,3340,3340,0
|
|
20230829,184100,189550515,3340,3340,3340,3340,0
|
|
20230829,184000,189550515,3340,3340,3340,3340,0
|
|
20230829,183900,189550515,3340,3340,3340,3340,0
|
|
20230829,183800,189550515,3340,3340,3340,3340,0
|
|
20230829,183700,189550515,3340,3340,3340,3340,0
|
|
20230829,183600,189550515,3340,3340,3340,3340,0
|
|
20230829,183500,189550515,3340,3340,3340,3340,0
|
|
20230829,183400,189550515,3340,3340,3340,3340,0
|
|
20230829,183300,189550515,3340,3340,3340,3340,0
|
|
20230829,183200,189550515,3340,3340,3340,3340,0
|
|
20230829,183100,189550515,3340,3340,3340,3340,0
|
|
20230829,183000,189550515,3340,3340,3340,3340,0
|
|
20230829,182900,189550515,3340,3340,3340,3340,0
|
|
20230829,182800,189550515,3340,3340,3340,3340,0
|
|
20230829,182700,189550515,3340,3340,3340,3340,0
|
|
20230829,182600,189550515,3340,3340,3340,3340,0
|
|
20230829,182500,189550515,3340,3340,3340,3340,0
|
|
20230829,182400,189550515,3340,3340,3340,3340,0
|
|
20230829,182300,189550515,3340,3340,3340,3340,0
|
|
20230829,182200,189550515,3340,3340,3340,3340,0
|
|
20230829,182100,189550515,3340,3340,3340,3340,1132
|
|
20230829,182000,189550515,3340,3340,3340,3340,0
|
|
20230829,181900,189550515,3340,3340,3340,3340,0
|
|
20230829,181800,189550515,3340,3340,3340,3340,0
|
|
20230829,181700,189550515,3340,3340,3340,3340,0
|
|
20230829,181600,189550515,3340,3340,3340,3340,0
|
|
20230829,181500,189550515,3340,3340,3340,3340,0
|
|
20230829,181400,189550515,3340,3340,3340,3340,0
|
|
20230829,181300,189550515,3340,3340,3340,3340,0
|
|
20230829,181200,189550515,3340,3340,3340,3340,0
|
|
20230829,181100,189550515,3340,3340,3340,3340,0
|
|
20230829,181000,189550515,3340,3340,3340,3340,0
|
|
20230829,180900,189550515,3340,3340,3340,3340,0
|
|
20230829,180800,189550515,3340,3340,3340,3340,0
|
|
20230829,180700,189550515,3340,3340,3340,3340,0
|
|
20230829,180600,189550515,3340,3340,3340,3340,0
|
|
20230829,180500,189550515,3340,3340,3340,3340,0
|
|
20230829,180400,189550515,3340,3340,3340,3340,0
|
|
20230829,180300,189550515,3340,3340,3340,3340,0
|
|
20230829,180200,189550515,3340,3340,3340,3340,0
|
|
20230829,180100,189550515,3340,3340,3340,3340,0
|
|
20230829,180000,189550515,3340,3340,3340,3340,0
|
|
20230829,175900,189550515,3340,3340,3340,3340,0
|
|
20230829,175800,189550515,3340,3340,3340,3340,0
|
|
20230829,175700,189550515,3340,3340,3340,3340,0
|
|
20230829,175600,189550515,3340,3340,3340,3340,0
|
|
20230829,175500,189550515,3340,3340,3340,3340,0
|
|
20230829,175400,189550515,3340,3340,3340,3340,0
|
|
20230829,175300,189550515,3340,3340,3340,3340,0
|
|
20230829,175200,189550515,3340,3340,3340,3340,0
|
|
20230829,175100,189550515,3340,3340,3340,3340,1132
|
|
20230829,175000,189550515,3340,3340,3340,3340,0
|
|
20230829,174900,189550515,3340,3340,3340,3340,0
|
|
20230829,174800,189550515,3340,3340,3340,3340,0
|
|
20230829,174700,189550515,3340,3340,3340,3340,0
|
|
20230829,174600,189550515,3340,3340,3340,3340,0
|
|
20230829,174500,189550515,3340,3340,3340,3340,0
|
|
20230829,174400,189550515,3340,3340,3340,3340,0
|
|
20230829,174300,189550515,3340,3340,3340,3340,0
|
|
20230829,174200,189550515,3340,3340,3340,3340,0
|
|
20230829,174100,189550515,3340,3340,3340,3340,0
|
|
20230829,174000,189550515,3340,3340,3340,3340,0
|
|
20230829,173900,189550515,3340,3340,3340,3340,0
|
|
20230829,173800,189550515,3340,3340,3340,3340,0
|
|
20230829,173700,189550515,3340,3340,3340,3340,0
|
|
20230829,173600,189550515,3340,3340,3340,3340,0
|
|
20230829,173500,189550515,3340,3340,3340,3340,0
|
|
20230829,173400,189550515,3340,3340,3340,3340,0
|
|
20230829,173300,189550515,3340,3340,3340,3340,0
|
|
20230829,173200,189550515,3340,3340,3340,3340,0
|
|
20230829,173100,189550515,3340,3340,3340,3340,0
|
|
20230829,173000,189550515,3340,3340,3340,3340,0
|
|
20230829,172900,189550515,3340,3340,3340,3340,0
|
|
20230829,172800,189550515,3340,3340,3340,3340,0
|
|
20230829,172700,189550515,3340,3340,3340,3340,0
|
|
20230829,172600,189550515,3340,3340,3340,3340,0
|
|
20230829,172500,189550515,3340,3340,3340,3340,0
|
|
20230829,172400,189550515,3340,3340,3340,3340,0
|
|
20230829,172300,189550515,3340,3340,3340,3340,0
|
|
20230829,172200,189550515,3340,3340,3340,3340,0
|
|
20230829,172100,189550515,3340,3340,3340,3340,1132
|
|
20230829,172000,189550515,3340,3340,3340,3340,0
|
|
20230829,171900,189550515,3340,3340,3340,3340,0
|
|
20230829,171800,189550515,3340,3340,3340,3340,0
|
|
20230829,171700,189550515,3340,3340,3340,3340,0
|
|
20230829,171600,189550515,3340,3340,3340,3340,0
|
|
20230829,171500,189550515,3340,3340,3340,3340,0
|
|
20230829,171400,189550515,3340,3340,3340,3340,0
|
|
20230829,171300,189550515,3340,3340,3340,3340,0
|
|
20230829,171200,189550515,3340,3340,3340,3340,0
|
|
20230829,171100,189550515,3340,3340,3340,3340,0
|
|
20230829,171000,189550515,3340,3340,3340,3340,0
|
|
20230829,170900,189550515,3340,3340,3340,3340,0
|
|
20230829,170800,189550515,3340,3340,3340,3340,0
|
|
20230829,170700,189550515,3340,3340,3340,3340,0
|
|
20230829,170600,189550515,3340,3340,3340,3340,0
|
|
20230829,170500,189550515,3340,3340,3340,3340,0
|
|
20230829,170400,189550515,3340,3340,3340,3340,0
|
|
20230829,170300,189550515,3340,3340,3340,3340,0
|
|
20230829,170200,189550515,3340,3340,3340,3340,0
|
|
20230829,170100,189550515,3340,3340,3340,3340,0
|
|
20230829,170000,189550515,3340,3340,3340,3340,0
|
|
20230829,165900,189550515,3340,3340,3340,3340,0
|
|
20230829,165800,189550515,3340,3340,3340,3340,0
|
|
20230829,165700,189550515,3340,3340,3340,3340,0
|
|
20230829,165600,189550515,3340,3340,3340,3340,0
|
|
20230829,165500,189550515,3340,3340,3340,3340,0
|
|
20230829,165400,189550515,3340,3340,3340,3340,0
|
|
20230829,165300,189550515,3340,3340,3340,3340,0
|
|
20230829,165200,189550515,3340,3340,3340,3340,0
|
|
20230829,165100,189550515,3340,3340,3340,3340,1132
|
|
20230829,165000,189550515,3340,3340,3340,3340,0
|
|
20230829,164900,189550515,3340,3340,3340,3340,0
|
|
20230829,164800,189550515,3340,3340,3340,3340,0
|
|
20230829,164700,189550515,3340,3340,3340,3340,0
|
|
20230829,164600,189550515,3340,3340,3340,3340,0
|
|
20230829,164500,189550515,3340,3340,3340,3340,0
|
|
20230829,164400,189550515,3340,3340,3340,3340,0
|
|
20230829,164300,189550515,3340,3340,3340,3340,0
|
|
20230829,164200,189550515,3340,3340,3340,3340,0
|
|
20230829,164100,189550515,3340,3340,3340,3340,0
|
|
20230829,164000,189550515,3340,3340,3340,3340,0
|
|
20230829,163900,189550515,3340,3340,3340,3340,0
|
|
20230829,163800,189550515,3340,3340,3340,3340,0
|
|
20230829,163700,189550515,3340,3340,3340,3340,0
|
|
20230829,163600,189550515,3340,3340,3340,3340,0
|
|
20230829,163500,189550515,3340,3340,3340,3340,0
|
|
20230829,163400,189550515,3340,3340,3340,3340,0
|
|
20230829,163300,189550515,3340,3340,3340,3340,0
|
|
20230829,163200,189550515,3340,3340,3340,3340,0
|
|
20230829,163100,189550515,3340,3340,3340,3340,0
|
|
20230829,163000,189550515,3340,3340,3340,3340,0
|
|
20230829,162900,189550515,3340,3340,3340,3340,0
|
|
20230829,162800,189550515,3340,3340,3340,3340,0
|
|
20230829,162700,189550515,3340,3340,3340,3340,0
|
|
20230829,162600,189550515,3340,3340,3340,3340,0
|
|
20230829,162500,189550515,3340,3340,3340,3340,0
|
|
20230829,162400,189550515,3340,3340,3340,3340,0
|
|
20230829,162300,189550515,3340,3340,3340,3340,0
|
|
20230829,162200,189550515,3340,3340,3340,3340,0
|
|
20230829,162100,189550515,3340,3340,3340,3340,1132
|
|
20230829,162000,189550515,3340,3340,3340,3340,0
|
|
20230829,161900,189550515,3340,3340,3340,3340,0
|
|
20230829,161800,189550515,3340,3340,3340,3340,0
|
|
20230829,161700,189550515,3340,3340,3340,3340,0
|
|
20230829,161600,189550515,3340,3340,3340,3340,0
|
|
20230829,161500,189550515,3340,3340,3340,3340,0
|
|
20230829,161400,189550515,3340,3340,3340,3340,0
|
|
20230829,161300,189550515,3340,3340,3340,3340,0
|
|
20230829,161200,189550515,3340,3340,3340,3340,0
|
|
20230829,161100,189550515,3340,3340,3340,3340,0
|
|
20230829,161000,189550515,3340,3340,3340,3340,0
|
|
20230829,160900,189550515,3340,3340,3340,3340,0
|
|
20230829,160800,189550515,3340,3340,3340,3340,0
|
|
20230829,160700,189550515,3340,3340,3340,3340,0
|
|
20230829,160600,189550515,3340,3340,3340,3340,0
|
|
20230829,160500,189550515,3340,3340,3340,3340,0
|
|
20230829,160400,189550515,3340,3340,3340,3340,0
|
|
20230829,160300,189550515,3340,3340,3340,3340,0
|
|
20230829,160200,189550515,3340,3340,3340,3340,0
|
|
20230829,160100,189550515,3340,3340,3340,3340,0
|
|
20230829,160000,189550515,3340,3340,3340,3340,0
|
|
20230829,155900,189550515,3340,3340,3340,3340,0
|
|
20230829,155800,189550515,3340,3340,3340,3340,0
|
|
20230829,155700,189550515,3340,3340,3340,3340,0
|
|
20230829,155600,189550515,3340,3340,3340,3340,0
|
|
20230829,155500,189550515,3340,3340,3340,3340,0
|
|
20230829,155400,189550515,3340,3340,3340,3340,0
|
|
20230829,155300,189550515,3340,3340,3340,3340,0
|
|
20230829,155200,189550515,3340,3340,3340,3340,0
|
|
20230829,155100,189550515,3340,3340,3340,3340,1132
|
|
20230829,155000,189550515,3340,3340,3340,3340,0
|
|
20230829,154900,189550515,3340,3340,3340,3340,0
|
|
20230829,154800,189550515,3340,3340,3340,3340,0
|
|
20230829,154700,189550515,3340,3340,3340,3340,0
|
|
20230829,154600,189550515,3340,3340,3340,3340,0
|
|
20230829,154500,189550515,3340,3340,3340,3340,0
|
|
20230829,154400,189550515,3340,3340,3340,3340,0
|
|
20230829,154300,189550515,3340,3340,3340,3340,0
|
|
20230829,154200,189550515,3340,3340,3340,3340,0
|
|
20230829,154100,189550515,3340,3340,3340,3340,0
|
|
20230829,154000,189550515,3340,3340,3340,3340,0
|
|
20230829,153900,189550515,3340,3340,3340,3340,0
|
|
20230829,153800,189550515,3340,3340,3340,3340,0
|
|
20230829,153700,189550515,3340,3340,3340,3340,0
|
|
20230829,153600,189550515,3340,3340,3340,3340,0
|
|
20230829,153500,189550515,3340,3340,3340,3340,0
|
|
20230829,153400,189550515,3340,3340,3340,3340,0
|
|
20230829,153300,189550515,3340,3340,3340,3340,0
|
|
20230829,153200,189550515,3340,3340,3340,3340,0
|
|
20230829,153100,189550515,3340,3340,3340,3340,0
|
|
20230829,153000,189550515,3340,3340,3340,3340,1132
|
|
20230829,152900,185769635,3330,3330,3330,3330,0
|
|
20230829,152800,185769635,3330,3330,3330,3330,0
|
|
20230829,152700,185769635,3330,3330,3330,3330,0
|
|
20230829,152600,185769635,3330,3330,3330,3330,0
|
|
20230829,152500,185769635,3330,3330,3330,3330,0
|
|
20230829,152400,185769635,3330,3330,3330,3330,0
|
|
20230829,152300,185769635,3330,3330,3330,3330,0
|
|
20230829,152200,185769635,3330,3330,3330,3330,0
|
|
20230829,152100,185769635,3330,3330,3330,3330,0
|
|
20230829,152000,185769635,3330,3330,3330,3330,0
|
|
20230829,151900,185769635,3330,3330,3330,3330,78
|
|
20230829,151800,185509895,3330,3320,3330,3295,6589
|
|
20230829,151700,163724535,3325,3325,3325,3325,10
|
|
20230829,151600,163691285,3325,3325,3325,3325,0
|
|
20230829,151500,163691285,3325,3325,3325,3325,0
|
|
20230829,151400,163691285,3325,3325,3325,3325,205
|
|
20230829,151300,163009660,3325,3325,3325,3325,1
|
|
20230829,151200,163006335,3325,3325,3325,3325,219
|
|
20230829,151100,162278160,3325,3325,3325,3325,0
|
|
20230829,151000,162278160,3325,3325,3325,3325,62
|
|
20230829,150900,162072010,3335,3335,3335,3335,0
|
|
20230829,150800,162072010,3335,3335,3335,3335,0
|
|
20230829,150700,162072010,3335,3325,3335,3325,230
|
|
20230829,150600,161307250,3325,3325,3325,3325,161
|
|
20230829,150500,160771925,3325,3330,3330,3325,412
|
|
20230829,150400,159401550,3330,3330,3330,3330,56
|
|
20230829,150300,159215070,3330,3330,3330,3330,29
|
|
20230829,150200,159118500,3335,3335,3335,3335,4
|
|
20230829,150100,159105160,3335,3335,3335,3335,0
|
|
20230829,150000,159105160,3335,3335,3335,3335,1
|
|
20230829,145900,159101825,3335,3335,3335,3335,5
|
|
20230829,145800,159085150,3335,3335,3335,3335,10
|
|
20230829,145700,159051800,3335,3335,3335,3335,0
|
|
20230829,145600,159051800,3335,3335,3335,3335,200
|
|
20230829,145500,158384800,3335,3335,3335,3335,0
|
|
20230829,145400,158384800,3335,3335,3335,3335,0
|
|
20230829,145300,158384800,3335,3335,3335,3335,0
|
|
20230829,145200,158384800,3335,3335,3335,3335,0
|
|
20230829,145100,158384800,3335,3325,3335,3325,214
|
|
20230829,145000,157673240,3325,3325,3325,3325,1
|
|
20230829,144900,157669915,3320,3325,3325,3320,30
|
|
20230829,144800,157570265,3325,3320,3325,3320,5
|
|
20230829,144700,157553660,3325,3325,3325,3325,29
|
|
20230829,144600,157457235,3325,3325,3325,3325,56
|
|
20230829,144500,157271035,3325,3325,3325,3325,57
|
|
20230829,144400,157081510,3325,3325,3325,3325,28
|
|
20230829,144300,156988410,3325,3325,3325,3325,56
|
|
20230829,144200,156802210,3325,3325,3325,3325,56
|
|
20230829,144100,156616010,3325,3325,3325,3325,57
|
|
20230829,144000,156426485,3325,3325,3325,3325,56
|
|
20230829,143900,156240285,3325,3325,3325,3325,674
|
|
20230829,143800,153999235,3330,3330,3330,3330,56
|
|
20230829,143700,153812755,3330,3340,3340,3330,757
|
|
20230829,143600,151289945,3340,3330,3340,3330,133
|
|
20230829,143500,150846110,3330,3325,3330,3325,1007
|
|
20230829,143400,147492940,3325,3325,3325,3325,56
|
|
20230829,143300,147306740,3325,3325,3325,3325,1257
|
|
20230829,143200,143127215,3325,3325,3325,3325,56
|
|
20230829,143100,142941015,3325,3325,3325,3325,56
|
|
20230829,143000,142754815,3325,3325,3325,3325,63
|
|
20230829,142900,142545340,3330,3330,3330,3330,19
|
|
20230829,142800,142482070,3330,3330,3330,3330,0
|
|
20230829,142700,142482070,3330,3330,3330,3330,0
|
|
20230829,142600,142482070,3330,3330,3330,3330,0
|
|
20230829,142500,142482070,3330,3330,3330,3330,0
|
|
20230829,142400,142482070,3330,3330,3330,3330,10
|
|
20230829,142300,142448770,3330,3330,3330,3330,20
|
|
20230829,142200,142382170,3325,3325,3325,3325,3624
|
|
20230829,142100,130332370,3325,3325,3325,3325,0
|
|
20230829,142000,130332370,3325,3325,3325,3325,0
|
|
20230829,141900,130332370,3325,3325,3325,3325,1
|
|
20230829,141800,130329045,3320,3320,3320,3320,0
|
|
20230829,141700,130329045,3320,3320,3320,3320,1
|
|
20230829,141600,130325725,3315,3315,3315,3315,0
|
|
20230829,141500,130325725,3315,3315,3315,3315,0
|
|
20230829,141400,130325725,3315,3315,3315,3315,0
|
|
20230829,141300,130325725,3315,3315,3315,3315,0
|
|
20230829,141200,130325725,3315,3315,3315,3315,30
|
|
20230829,141100,130226275,3315,3320,3320,3315,40
|
|
20230829,141000,130093585,3325,3325,3325,3325,0
|
|
20230829,140900,130093585,3325,3325,3325,3325,0
|
|
20230829,140800,130093585,3325,3325,3325,3325,0
|
|
20230829,140700,130093585,3325,3320,3325,3320,112
|
|
20230829,140600,129721195,3320,3320,3320,3320,1098
|
|
20230829,140500,126075835,3325,3325,3325,3325,0
|
|
20230829,140400,126075835,3325,3325,3325,3325,0
|
|
20230829,140300,126075835,3325,3325,3325,3325,0
|
|
20230829,140200,126075835,3325,3325,3325,3325,0
|
|
20230829,140100,126075835,3325,3325,3325,3325,80
|
|
20230829,140000,125809835,3325,3325,3325,3325,0
|
|
20230829,135900,125809835,3325,3325,3325,3325,0
|
|
20230829,135800,125809835,3325,3325,3325,3325,0
|
|
20230829,135700,125809835,3325,3325,3325,3325,0
|
|
20230829,135600,125809835,3325,3325,3325,3325,0
|
|
20230829,135500,125809835,3325,3325,3325,3325,0
|
|
20230829,135400,125809835,3325,3325,3325,3325,0
|
|
20230829,135300,125809835,3325,3325,3325,3325,0
|
|
20230829,135200,125809835,3325,3325,3325,3325,0
|
|
20230829,135100,125809835,3325,3325,3325,3325,0
|
|
20230829,135000,125809835,3325,3325,3325,3325,0
|
|
20230829,134900,125809835,3325,3325,3325,3325,0
|
|
20230829,134800,125809835,3325,3325,3325,3325,0
|
|
20230829,134700,125809835,3325,3325,3325,3325,6
|
|
20230829,134600,125789885,3325,3325,3325,3325,0
|
|
20230829,134500,125789885,3325,3325,3325,3325,0
|
|
20230829,134400,125789885,3325,3325,3325,3325,0
|
|
20230829,134300,125789885,3325,3325,3325,3325,0
|
|
20230829,134200,125789885,3325,3325,3325,3325,0
|
|
20230829,134100,125789885,3325,3325,3325,3325,0
|
|
20230829,134000,125789885,3325,3325,3325,3325,0
|
|
20230829,133900,125789885,3325,3325,3325,3325,0
|
|
20230829,133800,125789885,3325,3325,3325,3325,1100
|
|
20230829,133700,122132385,3325,3325,3325,3325,0
|
|
20230829,133600,122132385,3325,3325,3325,3325,0
|
|
20230829,133500,122132385,3325,3325,3325,3325,0
|
|
20230829,133400,122132385,3325,3325,3325,3325,3
|
|
20230829,133300,122122410,3325,3325,3325,3325,0
|
|
20230829,133200,122122410,3325,3325,3325,3325,0
|
|
20230829,133100,122122410,3325,3325,3325,3325,0
|
|
20230829,133000,122122410,3325,3325,3325,3325,0
|
|
20230829,132900,122122410,3325,3325,3325,3325,0
|
|
20230829,132800,122122410,3325,3325,3325,3325,0
|
|
20230829,132700,122122410,3325,3325,3325,3325,0
|
|
20230829,132600,122122410,3325,3325,3325,3325,3
|
|
20230829,132500,122112435,3325,3325,3325,3325,7
|
|
20230829,132400,122089160,3325,3325,3325,3325,0
|
|
20230829,132300,122089160,3325,3325,3325,3325,15
|
|
20230829,132200,122039285,3325,3325,3325,3325,0
|
|
20230829,132100,122039285,3325,3325,3325,3325,0
|
|
20230829,132000,122039285,3325,3325,3325,3325,0
|
|
20230829,131900,122039285,3325,3325,3325,3325,0
|
|
20230829,131800,122039285,3325,3325,3325,3325,0
|
|
20230829,131700,122039285,3325,3325,3325,3325,0
|
|
20230829,131600,122039285,3325,3325,3325,3325,0
|
|
20230829,131500,122039285,3325,3325,3325,3325,0
|
|
20230829,131400,122039285,3325,3325,3325,3325,0
|
|
20230829,131300,122039285,3325,3325,3325,3325,0
|
|
20230829,131200,122039285,3325,3325,3325,3325,0
|
|
20230829,131100,122039285,3325,3325,3325,3325,81
|
|
20230829,131000,121769960,3325,3325,3325,3325,0
|
|
20230829,130900,121769960,3325,3325,3325,3325,0
|
|
20230829,130800,121769960,3325,3325,3325,3325,0
|
|
20230829,130700,121769960,3325,3325,3325,3325,0
|
|
20230829,130600,121769960,3325,3325,3325,3325,6
|
|
20230829,130500,121750010,3325,3325,3325,3325,17
|
|
20230829,130400,121693485,3325,3325,3325,3325,624
|
|
20230829,130300,119618685,3325,3325,3325,3325,1000
|
|
20230829,130200,116293685,3325,3325,3325,3325,2
|
|
20230829,130100,116287035,3325,3325,3325,3325,0
|
|
20230829,130000,116287035,3325,3325,3325,3325,80
|
|
20230829,125900,116021035,3320,3320,3320,3320,0
|
|
20230829,125800,116021035,3320,3320,3320,3320,0
|
|
20230829,125700,116021035,3320,3320,3320,3320,0
|
|
20230829,125600,116021035,3320,3320,3320,3320,0
|
|
20230829,125500,116021035,3320,3320,3320,3320,0
|
|
20230829,125400,116021035,3320,3320,3320,3320,1
|
|
20230829,125300,116017715,3325,3325,3325,3325,0
|
|
20230829,125200,116017715,3325,3325,3325,3325,0
|
|
20230829,125100,116017715,3325,3325,3325,3325,0
|
|
20230829,125000,116017715,3325,3325,3325,3325,0
|
|
20230829,124900,116017715,3325,3325,3325,3325,150
|
|
20230829,124800,115518965,3325,3325,3325,3325,0
|
|
20230829,124700,115518965,3325,3325,3325,3325,0
|
|
20230829,124600,115518965,3325,3325,3325,3325,0
|
|
20230829,124500,115518965,3325,3325,3325,3325,0
|
|
20230829,124400,115518965,3325,3325,3325,3325,0
|
|
20230829,124300,115518965,3325,3325,3325,3325,0
|
|
20230829,124200,115518965,3325,3325,3325,3325,0
|
|
20230829,124100,115518965,3325,3325,3325,3325,0
|
|
20230829,124000,115518965,3325,3325,3325,3325,0
|
|
20230829,123900,115518965,3325,3325,3325,3325,0
|
|
20230829,123800,115518965,3325,3325,3325,3325,0
|
|
20230829,123700,115518965,3325,3325,3325,3325,190
|
|
20230829,123600,114887215,3325,3325,3325,3325,0
|
|
20230829,123500,114887215,3325,3325,3325,3325,0
|
|
20230829,123400,114887215,3325,3325,3325,3325,0
|
|
20230829,123300,114887215,3325,3325,3325,3325,2
|
|
20230829,123200,114880565,3325,3325,3325,3325,0
|
|
20230829,123100,114880565,3325,3325,3325,3325,50
|
|
20230829,123000,114714315,3325,3325,3325,3325,0
|
|
20230829,122900,114714315,3325,3325,3325,3325,150
|
|
20230829,122800,114215565,3325,3325,3325,3325,33
|
|
20230829,122700,114105840,3325,3325,3325,3325,2
|
|
20230829,122600,114099190,3325,3325,3325,3325,77
|
|
20230829,122500,113843165,3325,3325,3325,3325,58
|
|
20230829,122400,113650315,3325,3325,3325,3325,0
|
|
20230829,122300,113650315,3325,3325,3325,3325,58
|
|
20230829,122200,113457465,3325,3330,3330,3325,1328
|
|
20230829,122100,109041765,3335,3335,3335,3335,0
|
|
20230829,122000,109041765,3335,3335,3335,3335,0
|
|
20230829,121900,109041765,3335,3335,3335,3335,0
|
|
20230829,121800,109041765,3335,3335,3335,3335,0
|
|
20230829,121700,109041765,3335,3335,3335,3335,0
|
|
20230829,121600,109041765,3335,3335,3335,3335,0
|
|
20230829,121500,109041765,3335,3335,3335,3335,0
|
|
20230829,121400,109041765,3335,3335,3335,3335,0
|
|
20230829,121300,109041765,3335,3335,3335,3335,0
|
|
20230829,121200,109041765,3335,3335,3335,3335,0
|
|
20230829,121100,109041765,3335,3335,3335,3335,0
|
|
20230829,121000,109041765,3335,3335,3335,3335,0
|
|
20230829,120900,109041765,3335,3335,3335,3335,30
|
|
20230829,120800,108941715,3335,3335,3335,3335,0
|
|
20230829,120700,108941715,3335,3335,3335,3335,46
|
|
20230829,120600,108788305,3335,3335,3335,3335,8
|
|
20230829,120500,108761625,3335,3335,3335,3335,0
|
|
20230829,120400,108761625,3335,3325,3335,3325,78
|
|
20230829,120300,108502075,3325,3325,3325,3325,199
|
|
20230829,120200,107840400,3330,3330,3330,3330,1
|
|
20230829,120100,107837070,3325,3325,3325,3325,59
|
|
20230829,120000,107640895,3325,3325,3325,3325,0
|
|
20230829,115900,107640895,3325,3330,3330,3325,112
|
|
20230829,115800,107268235,3330,3330,3330,3330,0
|
|
20230829,115700,107268235,3330,3330,3330,3330,57
|
|
20230829,115600,107078425,3330,3330,3330,3330,0
|
|
20230829,115500,107078425,3330,3330,3330,3330,59
|
|
20230829,115400,106881955,3330,3330,3330,3330,234
|
|
20230829,115300,106102735,3335,3335,3335,3335,0
|
|
20230829,115200,106102735,3335,3335,3335,3335,3
|
|
20230829,115100,106092730,3335,3335,3335,3335,10
|
|
20230829,115000,106059380,3335,3335,3335,3335,0
|
|
20230829,114900,106059380,3335,3335,3335,3335,0
|
|
20230829,114800,106059380,3335,3335,3335,3335,0
|
|
20230829,114700,106059380,3335,3335,3335,3335,0
|
|
20230829,114600,106059380,3335,3335,3335,3335,0
|
|
20230829,114500,106059380,3335,3335,3335,3335,28
|
|
20230829,114400,105966000,3335,3335,3335,3335,59
|
|
20230829,114300,105769235,3335,3335,3335,3335,0
|
|
20230829,114200,105769235,3335,3335,3335,3335,58
|
|
20230829,114100,105575805,3335,3335,3335,3335,0
|
|
20230829,114000,105575805,3335,3335,3335,3335,58
|
|
20230829,113900,105382375,3335,3335,3335,3335,1
|
|
20230829,113800,105379040,3335,3335,3335,3335,59
|
|
20230829,113700,105182275,3335,3335,3335,3335,0
|
|
20230829,113600,105182275,3335,3335,3335,3335,58
|
|
20230829,113500,104988845,3335,3335,3335,3335,0
|
|
20230829,113400,104988845,3335,3335,3335,3335,58
|
|
20230829,113300,104795415,3335,3335,3335,3335,0
|
|
20230829,113200,104795415,3335,3335,3335,3335,175
|
|
20230829,113100,104211790,3340,3340,3340,3340,0
|
|
20230829,113000,104211790,3340,3340,3340,3340,0
|
|
20230829,112900,104211790,3340,3340,3340,3340,0
|
|
20230829,112800,104211790,3340,3340,3340,3340,955
|
|
20230829,112700,101022090,3345,3345,3345,3345,0
|
|
20230829,112600,101022090,3345,3345,3345,3345,0
|
|
20230829,112500,101022090,3345,3345,3345,3345,0
|
|
20230829,112400,101022090,3345,3345,3345,3345,1
|
|
20230829,112300,101018745,3335,3335,3335,3335,58
|
|
20230829,112200,100825315,3335,3335,3335,3335,0
|
|
20230829,112100,100825315,3335,3335,3335,3335,123
|
|
20230829,112000,100415110,3340,3340,3340,3340,0
|
|
20230829,111900,100415110,3340,3340,3340,3340,1150
|
|
20230829,111800,96574110,3340,3340,3340,3340,0
|
|
20230829,111700,96574110,3340,3340,3340,3340,299
|
|
20230829,111600,95575450,3340,3340,3340,3340,0
|
|
20230829,111500,95575450,3340,3340,3340,3340,0
|
|
20230829,111400,95575450,3340,3340,3340,3340,0
|
|
20230829,111300,95575450,3340,3340,3340,3340,0
|
|
20230829,111200,95575450,3340,3340,3340,3340,0
|
|
20230829,111100,95575450,3340,3340,3340,3340,0
|
|
20230829,111000,95575450,3340,3340,3340,3340,0
|
|
20230829,110900,95575450,3340,3340,3340,3340,0
|
|
20230829,110800,95575450,3340,3340,3340,3340,0
|
|
20230829,110700,95575450,3340,3340,3340,3340,0
|
|
20230829,110600,95575450,3340,3330,3340,3330,61
|
|
20230829,110500,95372310,3330,3330,3330,3330,0
|
|
20230829,110400,95372310,3330,3330,3330,3330,59
|
|
20230829,110300,95175840,3330,3330,3330,3330,0
|
|
20230829,110200,95175840,3330,3335,3335,3330,5059
|
|
20230829,110100,78327310,3335,3335,3335,3335,0
|
|
20230829,110000,78327310,3335,3335,3335,3335,57
|
|
20230829,105900,78137215,3335,3335,3335,3335,59
|
|
20230829,105800,77940450,3335,3335,3335,3335,409
|
|
20230829,105700,76576435,3335,3335,3335,3335,59
|
|
20230829,105600,76379670,3335,3335,3335,3335,0
|
|
20230829,105500,76379670,3335,3335,3335,3335,58
|
|
20230829,105400,76186240,3335,3335,3335,3335,0
|
|
20230829,105300,76186240,3335,3335,3335,3335,58
|
|
20230829,105200,75992810,3335,3335,3335,3335,0
|
|
20230829,105100,75992810,3335,3335,3335,3335,59
|
|
20230829,105000,75796045,3335,3335,3335,3335,0
|
|
20230829,104900,75796045,3335,3335,3335,3335,58
|
|
20230829,104800,75602615,3335,3335,3335,3335,0
|
|
20230829,104700,75602615,3335,3335,3335,3335,59
|
|
20230829,104600,75405850,3335,3335,3335,3335,0
|
|
20230829,104500,75405850,3335,3335,3335,3335,58
|
|
20230829,104400,75212420,3330,3330,3330,3330,0
|
|
20230829,104300,75212420,3330,3335,3335,3330,58
|
|
20230829,104200,75019275,3330,3330,3330,3330,0
|
|
20230829,104100,75019275,3330,3330,3330,3330,59
|
|
20230829,104000,74822805,3330,3330,3330,3330,59
|
|
20230829,103900,74626335,3330,3330,3330,3330,0
|
|
20230829,103800,74626335,3330,3330,3330,3330,57
|
|
20230829,103700,74436525,3330,3330,3330,3330,0
|
|
20230829,103600,74436525,3330,3330,3330,3330,59
|
|
20230829,103500,74240055,3330,3330,3330,3330,0
|
|
20230829,103400,74240055,3330,3330,3330,3330,59
|
|
20230829,103300,74043585,3330,3330,3330,3330,0
|
|
20230829,103200,74043585,3330,3335,3335,3330,384
|
|
20230829,103100,72762990,3335,3335,3335,3335,0
|
|
20230829,103000,72762990,3335,3335,3335,3335,0
|
|
20230829,102900,72762990,3335,3335,3335,3335,0
|
|
20230829,102800,72762990,3335,3335,3335,3335,0
|
|
20230829,102700,72762990,3335,3335,3335,3335,0
|
|
20230829,102600,72762990,3335,3335,3335,3335,159
|
|
20230829,102500,72232725,3335,3335,3335,3335,0
|
|
20230829,102400,72232725,3335,3335,3335,3335,16
|
|
20230829,102300,72179365,3335,3335,3335,3335,0
|
|
20230829,102200,72179365,3335,3335,3335,3335,0
|
|
20230829,102100,72179365,3335,3335,3335,3335,59
|
|
20230829,102000,71982600,3335,3335,3335,3335,0
|
|
20230829,101900,71982600,3335,3335,3335,3335,59
|
|
20230829,101800,71785835,3335,3330,3335,3330,257
|
|
20230829,101700,70929325,3335,3335,3335,3335,35
|
|
20230829,101600,70812600,3340,3340,3340,3340,0
|
|
20230829,101500,70812600,3340,3340,3340,3340,0
|
|
20230829,101400,70812600,3340,3340,3340,3340,0
|
|
20230829,101300,70812600,3340,3340,3340,3340,5000
|
|
20230829,101200,54112600,3340,3340,3340,3340,657
|
|
20230829,101100,51918220,3340,3340,3340,3340,58
|
|
20230829,101000,51724500,3340,3340,3340,3340,0
|
|
20230829,100900,51724500,3340,3340,3340,3340,58
|
|
20230829,100800,51530780,3340,3340,3340,3340,59
|
|
20230829,100700,51333720,3345,3345,3345,3345,5
|
|
20230829,100600,51316995,3345,3345,3345,3345,0
|
|
20230829,100500,51316995,3345,3345,3345,3345,200
|
|
20230829,100400,50647995,3345,3345,3345,3345,0
|
|
20230829,100300,50647995,3345,3345,3345,3345,0
|
|
20230829,100200,50647995,3345,3345,3345,3345,31
|
|
20230829,100100,50544300,3345,3345,3345,3345,1169
|
|
20230829,100000,46633995,3340,3340,3340,3340,58
|
|
20230829,095900,46440275,3340,3340,3340,3340,0
|
|
20230829,095800,46440275,3340,3340,3340,3340,59
|
|
20230829,095700,46243215,3340,3340,3340,3340,0
|
|
20230829,095600,46243215,3340,3340,3340,3340,58
|
|
20230829,095500,46049495,3340,3340,3340,3340,0
|
|
20230829,095400,46049495,3340,3340,3340,3340,58
|
|
20230829,095300,45855775,3340,3340,3340,3340,0
|
|
20230829,095200,45855775,3340,3340,3340,3340,59
|
|
20230829,095100,45658715,3340,3340,3340,3340,59
|
|
20230829,095000,45461655,3345,3345,3345,3345,0
|
|
20230829,094900,45461655,3345,3345,3345,3345,0
|
|
20230829,094800,45461655,3345,3345,3345,3345,0
|
|
20230829,094700,45461655,3345,3345,3345,3345,50
|
|
20230829,094600,45294405,3345,3345,3345,3345,3
|
|
20230829,094500,45284370,3345,3345,3345,3345,50
|
|
20230829,094400,45117120,3345,3345,3345,3345,100
|
|
20230829,094300,44782620,3345,3345,3345,3345,23
|
|
20230829,094200,44705685,3345,3345,3345,3345,116
|
|
20230829,094100,44317665,3350,3350,3350,3350,10
|
|
20230829,094000,44284165,3350,3350,3350,3350,0
|
|
20230829,093900,44284165,3350,3350,3350,3350,301
|
|
20230829,093800,43275815,3360,3355,3360,3355,114
|
|
20230829,093700,42893275,3365,3365,3365,3365,0
|
|
20230829,093600,42893275,3365,3365,3365,3365,0
|
|
20230829,093500,42893275,3365,3365,3365,3365,1
|
|
20230829,093400,42889910,3365,3365,3365,3365,2
|
|
20230829,093300,42883180,3365,3355,3365,3355,752
|
|
20230829,093200,40354970,3355,3350,3355,3350,72
|
|
20230829,093100,40113700,3350,3350,3350,3350,229
|
|
20230829,093000,39346550,3350,3350,3350,3350,0
|
|
20230829,092900,39346550,3350,3350,3350,3350,0
|
|
20230829,092800,39346550,3350,3350,3350,3350,0
|
|
20230829,092700,39346550,3350,3350,3350,3350,0
|
|
20230829,092600,39346550,3350,3350,3350,3350,0
|
|
20230829,092500,39346550,3350,3350,3350,3350,0
|
|
20230829,092400,39346550,3350,3335,3350,3335,2689
|
|
20230829,092300,30364280,3335,3335,3335,3335,0
|
|
20230829,092200,30364280,3335,3335,3335,3335,89
|
|
20230829,092100,30067465,3340,3340,3340,3340,0
|
|
20230829,092000,30067465,3340,3345,3345,3340,176
|
|
20230829,091900,29479610,3340,3340,3340,3340,317
|
|
20230829,091800,28420830,3350,3350,3350,3350,0
|
|
20230829,091700,28420830,3350,3350,3350,3350,0
|
|
20230829,091600,28420830,3350,3350,3350,3350,30
|
|
20230829,091500,28320330,3350,3350,3350,3350,0
|
|
20230829,091400,28320330,3350,3350,3350,3350,0
|
|
20230829,091300,28320330,3350,3350,3350,3350,0
|
|
20230829,091200,28320330,3350,3350,3350,3350,0
|
|
20230829,091100,28320330,3350,3350,3350,3350,0
|
|
20230829,091000,28320330,3350,3345,3350,3345,2000
|
|
20230829,090900,21625280,3345,3335,3345,3335,2256
|
|
20230829,090800,14092060,3335,3335,3335,3335,0
|
|
20230829,090700,14092060,3335,3330,3335,3330,2000
|
|
20230829,090600,7424725,3325,3325,3325,3325,0
|
|
20230829,090500,7424725,3325,3325,3325,3325,973
|
|
20230829,090400,4189500,3325,3325,3325,3325,0
|
|
20230829,090300,4189500,3325,3325,3325,3325,202
|
|
20230829,090200,3517850,3325,3325,3325,3325,0
|
|
20230829,090100,3517850,3325,3325,3325,3325,233
|
|
20230829,090000,2743125,3325,3325,3325,3325,825
|