657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195400,209297050,3360,3360,3360,3360,255
|
|
20230830,195300,209297050,3360,3360,3360,3360,0
|
|
20230830,195200,209297050,3360,3360,3360,3360,0
|
|
20230830,195100,209297050,3360,3360,3360,3360,0
|
|
20230830,195000,209297050,3360,3360,3360,3360,0
|
|
20230830,194900,209297050,3360,3360,3360,3360,0
|
|
20230830,194800,209297050,3360,3360,3360,3360,0
|
|
20230830,194700,209297050,3360,3360,3360,3360,0
|
|
20230830,194600,209297050,3360,3360,3360,3360,0
|
|
20230830,194500,209297050,3360,3360,3360,3360,0
|
|
20230830,194400,209297050,3360,3360,3360,3360,0
|
|
20230830,194300,209297050,3360,3360,3360,3360,0
|
|
20230830,194200,209297050,3360,3360,3360,3360,0
|
|
20230830,194100,209297050,3360,3360,3360,3360,0
|
|
20230830,194000,209297050,3360,3360,3360,3360,0
|
|
20230830,193900,209297050,3360,3360,3360,3360,0
|
|
20230830,193800,209297050,3360,3360,3360,3360,0
|
|
20230830,193700,209297050,3360,3360,3360,3360,0
|
|
20230830,193600,209297050,3360,3360,3360,3360,0
|
|
20230830,193500,209297050,3360,3360,3360,3360,0
|
|
20230830,193400,209297050,3360,3360,3360,3360,0
|
|
20230830,193300,209297050,3360,3360,3360,3360,0
|
|
20230830,193200,209297050,3360,3360,3360,3360,0
|
|
20230830,193100,209297050,3360,3360,3360,3360,0
|
|
20230830,193000,209297050,3360,3360,3360,3360,0
|
|
20230830,192900,209297050,3360,3360,3360,3360,0
|
|
20230830,192800,209297050,3360,3360,3360,3360,0
|
|
20230830,192700,209297050,3360,3360,3360,3360,0
|
|
20230830,192600,209297050,3360,3360,3360,3360,0
|
|
20230830,192500,209297050,3360,3360,3360,3360,0
|
|
20230830,192400,209297050,3360,3360,3360,3360,255
|
|
20230830,192300,209297050,3360,3360,3360,3360,0
|
|
20230830,192200,209297050,3360,3360,3360,3360,0
|
|
20230830,192100,209297050,3360,3360,3360,3360,0
|
|
20230830,192000,209297050,3360,3360,3360,3360,0
|
|
20230830,191900,209297050,3360,3360,3360,3360,0
|
|
20230830,191800,209297050,3360,3360,3360,3360,0
|
|
20230830,191700,209297050,3360,3360,3360,3360,0
|
|
20230830,191600,209297050,3360,3360,3360,3360,0
|
|
20230830,191500,209297050,3360,3360,3360,3360,0
|
|
20230830,191400,209297050,3360,3360,3360,3360,0
|
|
20230830,191300,209297050,3360,3360,3360,3360,0
|
|
20230830,191200,209297050,3360,3360,3360,3360,0
|
|
20230830,191100,209297050,3360,3360,3360,3360,0
|
|
20230830,191000,209297050,3360,3360,3360,3360,0
|
|
20230830,190900,209297050,3360,3360,3360,3360,0
|
|
20230830,190800,209297050,3360,3360,3360,3360,0
|
|
20230830,190700,209297050,3360,3360,3360,3360,0
|
|
20230830,190600,209297050,3360,3360,3360,3360,0
|
|
20230830,190500,209297050,3360,3360,3360,3360,0
|
|
20230830,190400,209297050,3360,3360,3360,3360,0
|
|
20230830,190300,209297050,3360,3360,3360,3360,0
|
|
20230830,190200,209297050,3360,3360,3360,3360,0
|
|
20230830,190100,209297050,3360,3360,3360,3360,0
|
|
20230830,190000,209297050,3360,3360,3360,3360,0
|
|
20230830,185900,209297050,3360,3360,3360,3360,0
|
|
20230830,185800,209297050,3360,3360,3360,3360,0
|
|
20230830,185700,209297050,3360,3360,3360,3360,0
|
|
20230830,185600,209297050,3360,3360,3360,3360,0
|
|
20230830,185500,209297050,3360,3360,3360,3360,0
|
|
20230830,185400,209297050,3360,3360,3360,3360,255
|
|
20230830,185300,209297050,3360,3360,3360,3360,0
|
|
20230830,185200,209297050,3360,3360,3360,3360,0
|
|
20230830,185100,209297050,3360,3360,3360,3360,0
|
|
20230830,185000,209297050,3360,3360,3360,3360,0
|
|
20230830,184900,209297050,3360,3360,3360,3360,0
|
|
20230830,184800,209297050,3360,3360,3360,3360,0
|
|
20230830,184700,209297050,3360,3360,3360,3360,0
|
|
20230830,184600,209297050,3360,3360,3360,3360,0
|
|
20230830,184500,209297050,3360,3360,3360,3360,0
|
|
20230830,184400,209297050,3360,3360,3360,3360,0
|
|
20230830,184300,209297050,3360,3360,3360,3360,0
|
|
20230830,184200,209297050,3360,3360,3360,3360,0
|
|
20230830,184100,209297050,3360,3360,3360,3360,0
|
|
20230830,184000,209297050,3360,3360,3360,3360,0
|
|
20230830,183900,209297050,3360,3360,3360,3360,0
|
|
20230830,183800,209297050,3360,3360,3360,3360,0
|
|
20230830,183700,209297050,3360,3360,3360,3360,0
|
|
20230830,183600,209297050,3360,3360,3360,3360,0
|
|
20230830,183500,209297050,3360,3360,3360,3360,0
|
|
20230830,183400,209297050,3360,3360,3360,3360,0
|
|
20230830,183300,209297050,3360,3360,3360,3360,0
|
|
20230830,183200,209297050,3360,3360,3360,3360,0
|
|
20230830,183100,209297050,3360,3360,3360,3360,0
|
|
20230830,183000,209297050,3360,3360,3360,3360,0
|
|
20230830,182900,209297050,3360,3360,3360,3360,0
|
|
20230830,182800,209297050,3360,3360,3360,3360,0
|
|
20230830,182700,209297050,3360,3360,3360,3360,0
|
|
20230830,182600,209297050,3360,3360,3360,3360,0
|
|
20230830,182500,209297050,3360,3360,3360,3360,0
|
|
20230830,182400,209297050,3360,3360,3360,3360,255
|
|
20230830,182300,209297050,3360,3360,3360,3360,0
|
|
20230830,182200,209297050,3360,3360,3360,3360,0
|
|
20230830,182100,209297050,3360,3360,3360,3360,0
|
|
20230830,182000,209297050,3360,3360,3360,3360,0
|
|
20230830,181900,209297050,3360,3360,3360,3360,0
|
|
20230830,181800,209297050,3360,3360,3360,3360,0
|
|
20230830,181700,209297050,3360,3360,3360,3360,0
|
|
20230830,181600,209297050,3360,3360,3360,3360,0
|
|
20230830,181500,209297050,3360,3360,3360,3360,0
|
|
20230830,181400,209297050,3360,3360,3360,3360,0
|
|
20230830,181300,209297050,3360,3360,3360,3360,0
|
|
20230830,181200,209297050,3360,3360,3360,3360,0
|
|
20230830,181100,209297050,3360,3360,3360,3360,0
|
|
20230830,181000,209297050,3360,3360,3360,3360,0
|
|
20230830,180900,209297050,3360,3360,3360,3360,0
|
|
20230830,180800,209297050,3360,3360,3360,3360,0
|
|
20230830,180700,209297050,3360,3360,3360,3360,0
|
|
20230830,180600,209297050,3360,3360,3360,3360,0
|
|
20230830,180500,209297050,3360,3360,3360,3360,0
|
|
20230830,180400,209297050,3360,3360,3360,3360,0
|
|
20230830,180300,209297050,3360,3360,3360,3360,0
|
|
20230830,180200,209297050,3360,3360,3360,3360,0
|
|
20230830,180100,209297050,3360,3360,3360,3360,0
|
|
20230830,180000,209297050,3360,3360,3360,3360,0
|
|
20230830,175900,209297050,3360,3360,3360,3360,0
|
|
20230830,175800,209297050,3360,3360,3360,3360,0
|
|
20230830,175700,209297050,3360,3360,3360,3360,0
|
|
20230830,175600,209297050,3360,3360,3360,3360,0
|
|
20230830,175500,209297050,3360,3360,3360,3360,0
|
|
20230830,175400,209297050,3360,3360,3360,3360,255
|
|
20230830,175300,209297050,3360,3360,3360,3360,0
|
|
20230830,175200,209297050,3360,3360,3360,3360,0
|
|
20230830,175100,209297050,3360,3360,3360,3360,0
|
|
20230830,175000,209297050,3360,3360,3360,3360,0
|
|
20230830,174900,209297050,3360,3360,3360,3360,0
|
|
20230830,174800,209297050,3360,3360,3360,3360,0
|
|
20230830,174700,209297050,3360,3360,3360,3360,0
|
|
20230830,174600,209297050,3360,3360,3360,3360,0
|
|
20230830,174500,209297050,3360,3360,3360,3360,0
|
|
20230830,174400,209297050,3360,3360,3360,3360,0
|
|
20230830,174300,209297050,3360,3360,3360,3360,0
|
|
20230830,174200,209297050,3360,3360,3360,3360,0
|
|
20230830,174100,209297050,3360,3360,3360,3360,0
|
|
20230830,174000,209297050,3360,3360,3360,3360,0
|
|
20230830,173900,209297050,3360,3360,3360,3360,0
|
|
20230830,173800,209297050,3360,3360,3360,3360,0
|
|
20230830,173700,209297050,3360,3360,3360,3360,0
|
|
20230830,173600,209297050,3360,3360,3360,3360,0
|
|
20230830,173500,209297050,3360,3360,3360,3360,0
|
|
20230830,173400,209297050,3360,3360,3360,3360,0
|
|
20230830,173300,209297050,3360,3360,3360,3360,0
|
|
20230830,173200,209297050,3360,3360,3360,3360,0
|
|
20230830,173100,209297050,3360,3360,3360,3360,0
|
|
20230830,173000,209297050,3360,3360,3360,3360,0
|
|
20230830,172900,209297050,3360,3360,3360,3360,0
|
|
20230830,172800,209297050,3360,3360,3360,3360,0
|
|
20230830,172700,209297050,3360,3360,3360,3360,0
|
|
20230830,172600,209297050,3360,3360,3360,3360,0
|
|
20230830,172500,209297050,3360,3360,3360,3360,0
|
|
20230830,172400,209297050,3360,3360,3360,3360,255
|
|
20230830,172300,209297050,3360,3360,3360,3360,0
|
|
20230830,172200,209297050,3360,3360,3360,3360,0
|
|
20230830,172100,209297050,3360,3360,3360,3360,0
|
|
20230830,172000,209297050,3360,3360,3360,3360,0
|
|
20230830,171900,209297050,3360,3360,3360,3360,0
|
|
20230830,171800,209297050,3360,3360,3360,3360,0
|
|
20230830,171700,209297050,3360,3360,3360,3360,0
|
|
20230830,171600,209297050,3360,3360,3360,3360,0
|
|
20230830,171500,209297050,3360,3360,3360,3360,0
|
|
20230830,171400,209297050,3360,3360,3360,3360,0
|
|
20230830,171300,209297050,3360,3360,3360,3360,0
|
|
20230830,171200,209297050,3360,3360,3360,3360,0
|
|
20230830,171100,209297050,3360,3360,3360,3360,0
|
|
20230830,171000,209297050,3360,3360,3360,3360,0
|
|
20230830,170900,209297050,3360,3360,3360,3360,0
|
|
20230830,170800,209297050,3360,3360,3360,3360,0
|
|
20230830,170700,209297050,3360,3360,3360,3360,0
|
|
20230830,170600,209297050,3360,3360,3360,3360,0
|
|
20230830,170500,209297050,3360,3360,3360,3360,0
|
|
20230830,170400,209297050,3360,3360,3360,3360,0
|
|
20230830,170300,209297050,3360,3360,3360,3360,0
|
|
20230830,170200,209297050,3360,3360,3360,3360,0
|
|
20230830,170100,209297050,3360,3360,3360,3360,0
|
|
20230830,170000,209297050,3360,3360,3360,3360,0
|
|
20230830,165900,209297050,3360,3360,3360,3360,0
|
|
20230830,165800,209297050,3360,3360,3360,3360,0
|
|
20230830,165700,209297050,3360,3360,3360,3360,0
|
|
20230830,165600,209297050,3360,3360,3360,3360,0
|
|
20230830,165500,209297050,3360,3360,3360,3360,0
|
|
20230830,165400,209297050,3360,3360,3360,3360,255
|
|
20230830,165300,209297050,3360,3360,3360,3360,0
|
|
20230830,165200,209297050,3360,3360,3360,3360,0
|
|
20230830,165100,209297050,3360,3360,3360,3360,0
|
|
20230830,165000,209297050,3360,3360,3360,3360,0
|
|
20230830,164900,209297050,3360,3360,3360,3360,0
|
|
20230830,164800,209297050,3360,3360,3360,3360,0
|
|
20230830,164700,209297050,3360,3360,3360,3360,0
|
|
20230830,164600,209297050,3360,3360,3360,3360,0
|
|
20230830,164500,209297050,3360,3360,3360,3360,0
|
|
20230830,164400,209297050,3360,3360,3360,3360,0
|
|
20230830,164300,209297050,3360,3360,3360,3360,0
|
|
20230830,164200,209297050,3360,3360,3360,3360,0
|
|
20230830,164100,209297050,3360,3360,3360,3360,0
|
|
20230830,164000,209297050,3360,3360,3360,3360,0
|
|
20230830,163900,209297050,3360,3360,3360,3360,0
|
|
20230830,163800,209297050,3360,3360,3360,3360,0
|
|
20230830,163700,209297050,3360,3360,3360,3360,0
|
|
20230830,163600,209297050,3360,3360,3360,3360,0
|
|
20230830,163500,209297050,3360,3360,3360,3360,0
|
|
20230830,163400,209297050,3360,3360,3360,3360,0
|
|
20230830,163300,209297050,3360,3360,3360,3360,0
|
|
20230830,163200,209297050,3360,3360,3360,3360,0
|
|
20230830,163100,209297050,3360,3360,3360,3360,0
|
|
20230830,163000,209297050,3360,3360,3360,3360,0
|
|
20230830,162900,209297050,3360,3360,3360,3360,0
|
|
20230830,162800,209297050,3360,3360,3360,3360,0
|
|
20230830,162700,209297050,3360,3360,3360,3360,0
|
|
20230830,162600,209297050,3360,3360,3360,3360,0
|
|
20230830,162500,209297050,3360,3360,3360,3360,0
|
|
20230830,162400,209297050,3360,3360,3360,3360,255
|
|
20230830,162300,209297050,3360,3360,3360,3360,0
|
|
20230830,162200,209297050,3360,3360,3360,3360,0
|
|
20230830,162100,209297050,3360,3360,3360,3360,0
|
|
20230830,162000,209297050,3360,3360,3360,3360,0
|
|
20230830,161900,209297050,3360,3360,3360,3360,0
|
|
20230830,161800,209297050,3360,3360,3360,3360,0
|
|
20230830,161700,209297050,3360,3360,3360,3360,0
|
|
20230830,161600,209297050,3360,3360,3360,3360,0
|
|
20230830,161500,209297050,3360,3360,3360,3360,0
|
|
20230830,161400,209297050,3360,3360,3360,3360,0
|
|
20230830,161300,209297050,3360,3360,3360,3360,0
|
|
20230830,161200,209297050,3360,3360,3360,3360,0
|
|
20230830,161100,209297050,3360,3360,3360,3360,0
|
|
20230830,161000,209297050,3360,3360,3360,3360,0
|
|
20230830,160900,209297050,3360,3360,3360,3360,0
|
|
20230830,160800,209297050,3360,3360,3360,3360,0
|
|
20230830,160700,209297050,3360,3360,3360,3360,0
|
|
20230830,160600,209297050,3360,3360,3360,3360,0
|
|
20230830,160500,209297050,3360,3360,3360,3360,0
|
|
20230830,160400,209297050,3360,3360,3360,3360,0
|
|
20230830,160300,209297050,3360,3360,3360,3360,0
|
|
20230830,160200,209297050,3360,3360,3360,3360,0
|
|
20230830,160100,209297050,3360,3360,3360,3360,0
|
|
20230830,160000,209297050,3360,3360,3360,3360,0
|
|
20230830,155900,209297050,3360,3360,3360,3360,0
|
|
20230830,155800,209297050,3360,3360,3360,3360,0
|
|
20230830,155700,209297050,3360,3360,3360,3360,0
|
|
20230830,155600,209297050,3360,3360,3360,3360,0
|
|
20230830,155500,209297050,3360,3360,3360,3360,0
|
|
20230830,155400,209297050,3360,3360,3360,3360,255
|
|
20230830,155300,209297050,3360,3360,3360,3360,0
|
|
20230830,155200,209297050,3360,3360,3360,3360,0
|
|
20230830,155100,209297050,3360,3360,3360,3360,0
|
|
20230830,155000,209297050,3360,3360,3360,3360,0
|
|
20230830,154900,209297050,3360,3360,3360,3360,0
|
|
20230830,154800,209297050,3360,3360,3360,3360,0
|
|
20230830,154700,209297050,3360,3360,3360,3360,0
|
|
20230830,154600,209297050,3360,3360,3360,3360,0
|
|
20230830,154500,209297050,3360,3360,3360,3360,0
|
|
20230830,154400,209297050,3360,3360,3360,3360,0
|
|
20230830,154300,209297050,3360,3360,3360,3360,0
|
|
20230830,154200,209297050,3360,3360,3360,3360,0
|
|
20230830,154100,209297050,3360,3360,3360,3360,0
|
|
20230830,154000,209297050,3360,3360,3360,3360,0
|
|
20230830,153900,209297050,3360,3360,3360,3360,0
|
|
20230830,153800,209297050,3360,3360,3360,3360,0
|
|
20230830,153700,209297050,3360,3360,3360,3360,0
|
|
20230830,153600,209297050,3360,3360,3360,3360,0
|
|
20230830,153500,209297050,3360,3360,3360,3360,0
|
|
20230830,153400,209297050,3360,3360,3360,3360,0
|
|
20230830,153300,209297050,3360,3360,3360,3360,0
|
|
20230830,153200,209297050,3360,3360,3360,3360,0
|
|
20230830,153100,209297050,3360,3360,3360,3360,0
|
|
20230830,153000,209297050,3360,3360,3360,3360,255
|
|
20230830,152900,208440250,3360,3360,3360,3360,0
|
|
20230830,152800,208440250,3360,3360,3360,3360,0
|
|
20230830,152700,208440250,3360,3360,3360,3360,0
|
|
20230830,152600,208440250,3360,3360,3360,3360,0
|
|
20230830,152500,208440250,3360,3360,3360,3360,0
|
|
20230830,152400,208440250,3360,3360,3360,3360,0
|
|
20230830,152300,208440250,3360,3360,3360,3360,0
|
|
20230830,152200,208440250,3360,3360,3360,3360,0
|
|
20230830,152100,208440250,3360,3360,3360,3360,0
|
|
20230830,152000,208440250,3360,3360,3360,3360,0
|
|
20230830,151900,208440250,3360,3355,3360,3355,101
|
|
20230830,151800,208101390,3355,3355,3355,3355,164
|
|
20230830,151700,207551170,3360,3345,3360,3345,2587
|
|
20230830,151600,198879015,3350,3350,3350,3350,0
|
|
20230830,151500,198879015,3350,3350,3350,3350,0
|
|
20230830,151400,198879015,3350,3350,3350,3350,1
|
|
20230830,151300,198875665,3345,3345,3345,3345,212
|
|
20230830,151200,198166525,3350,3350,3350,3350,0
|
|
20230830,151100,198166525,3350,3350,3350,3350,1
|
|
20230830,151000,198163175,3345,3345,3345,3345,148
|
|
20230830,150900,197668115,3350,3345,3350,3345,340
|
|
20230830,150800,196530595,3345,3345,3345,3345,0
|
|
20230830,150700,196530595,3345,3345,3345,3345,0
|
|
20230830,150600,196530595,3345,3345,3345,3345,194
|
|
20230830,150500,195881665,3345,3345,3345,3345,117
|
|
20230830,150400,195490300,3345,3345,3345,3345,0
|
|
20230830,150300,195490300,3345,3345,3345,3345,97
|
|
20230830,150200,195165835,3345,3345,3345,3345,103
|
|
20230830,150100,194821300,3345,3345,3345,3345,14
|
|
20230830,150000,194774470,3345,3345,3345,3345,98
|
|
20230830,145900,194446660,3345,3345,3345,3345,0
|
|
20230830,145800,194446660,3345,3345,3345,3345,216
|
|
20230830,145700,193724140,3345,3345,3345,3345,0
|
|
20230830,145600,193724140,3345,3345,3345,3345,0
|
|
20230830,145500,193724140,3345,3345,3345,3345,116
|
|
20230830,145400,193336120,3345,3345,3345,3345,0
|
|
20230830,145300,193336120,3345,3345,3345,3345,98
|
|
20230830,145200,193008310,3345,3345,3345,3345,0
|
|
20230830,145100,193008310,3345,3345,3345,3345,0
|
|
20230830,145000,193008310,3345,3345,3345,3345,431
|
|
20230830,144900,191566615,3345,3345,3345,3345,0
|
|
20230830,144800,191566615,3345,3345,3345,3345,0
|
|
20230830,144700,191566615,3345,3345,3345,3345,0
|
|
20230830,144600,191566615,3345,3345,3345,3345,0
|
|
20230830,144500,191566615,3345,3345,3345,3345,0
|
|
20230830,144400,191566615,3345,3345,3345,3345,0
|
|
20230830,144300,191566615,3345,3345,3345,3345,215
|
|
20230830,144200,190847440,3345,3345,3345,3345,129
|
|
20230830,144100,190415935,3345,3345,3345,3345,0
|
|
20230830,144000,190415935,3345,3345,3345,3345,0
|
|
20230830,143900,190415935,3345,3345,3345,3345,117
|
|
20230830,143800,190024570,3350,3350,3350,3350,20
|
|
20230830,143700,189957570,3345,3345,3345,3345,0
|
|
20230830,143600,189957570,3345,3345,3345,3345,97
|
|
20230830,143500,189633105,3345,3340,3345,3340,1764
|
|
20230830,143400,183732545,3345,3345,3345,3345,0
|
|
20230830,143300,183732545,3345,3345,3345,3345,0
|
|
20230830,143200,183732545,3345,3345,3345,3345,0
|
|
20230830,143100,183732545,3345,3345,3345,3345,30
|
|
20230830,143000,183632195,3345,3345,3345,3345,0
|
|
20230830,142900,183632195,3345,3345,3345,3345,0
|
|
20230830,142800,183632195,3345,3345,3345,3345,0
|
|
20230830,142700,183632195,3345,3345,3345,3345,16
|
|
20230830,142600,183578675,3345,3350,3350,3345,99
|
|
20230830,142500,183247515,3350,3350,3350,3350,10
|
|
20230830,142400,183214015,3345,3345,3345,3345,118
|
|
20230830,142300,182819305,3345,3345,3345,3345,0
|
|
20230830,142200,182819305,3345,3345,3345,3345,98
|
|
20230830,142100,182491495,3350,3350,3350,3350,0
|
|
20230830,142000,182491495,3350,3345,3350,3345,129
|
|
20230830,141900,182059925,3345,3345,3345,3345,98
|
|
20230830,141800,181732115,3345,3345,3345,3345,0
|
|
20230830,141700,181732115,3345,3345,3345,3345,0
|
|
20230830,141600,181732115,3345,3345,3345,3345,216
|
|
20230830,141500,181009595,3345,3345,3345,3345,0
|
|
20230830,141400,181009595,3345,3345,3345,3345,0
|
|
20230830,141300,181009595,3345,3345,3345,3345,0
|
|
20230830,141200,181009595,3345,3355,3355,3345,216
|
|
20230830,141100,180287065,3345,3345,3345,3345,0
|
|
20230830,141000,180287065,3345,3345,3345,3345,0
|
|
20230830,140900,180287065,3345,3345,3345,3345,214
|
|
20230830,140800,179571235,3345,3345,3345,3345,0
|
|
20230830,140700,179571235,3345,3345,3345,3345,0
|
|
20230830,140600,179571235,3345,3345,3345,3345,99
|
|
20230830,140500,179240080,3345,3345,3345,3345,116
|
|
20230830,140400,178852060,3345,3345,3345,3345,0
|
|
20230830,140300,178852060,3345,3345,3345,3345,2718
|
|
20230830,140200,169760350,3340,3340,3340,3340,0
|
|
20230830,140100,169760350,3340,3340,3340,3340,0
|
|
20230830,140000,169760350,3340,3340,3340,3340,0
|
|
20230830,135900,169760350,3340,3340,3340,3340,0
|
|
20230830,135800,169760350,3340,3340,3340,3340,0
|
|
20230830,135700,169760350,3340,3340,3340,3340,0
|
|
20230830,135600,169760350,3340,3340,3340,3340,190
|
|
20230830,135500,169125750,3340,3340,3340,3340,100
|
|
20230830,135400,168791750,3345,3345,3345,3345,0
|
|
20230830,135300,168791750,3345,3345,3345,3345,0
|
|
20230830,135200,168791750,3345,3345,3345,3345,100
|
|
20230830,135100,168457250,3340,3340,3340,3340,0
|
|
20230830,135000,168457250,3340,3340,3340,3340,0
|
|
20230830,134900,168457250,3340,3340,3340,3340,20
|
|
20230830,134800,168390450,3345,3345,3345,3345,0
|
|
20230830,134700,168390450,3345,3345,3345,3345,0
|
|
20230830,134600,168390450,3345,3345,3345,3345,0
|
|
20230830,134500,168390450,3345,3355,3355,3345,7
|
|
20230830,134400,168367025,3355,3355,3355,3355,0
|
|
20230830,134300,168367025,3355,3355,3355,3355,0
|
|
20230830,134200,168367025,3355,3345,3355,3345,216
|
|
20230830,134100,167644495,3345,3345,3345,3345,0
|
|
20230830,134000,167644495,3345,3345,3345,3345,0
|
|
20230830,133900,167644495,3345,3345,3345,3345,194
|
|
20230830,133800,166995565,3345,3345,3345,3345,20
|
|
20230830,133700,166928665,3345,3345,3345,3345,0
|
|
20230830,133600,166928665,3345,3345,3345,3345,0
|
|
20230830,133500,166928665,3345,3345,3350,3345,4155
|
|
20230830,133400,153019430,3340,3340,3340,3340,0
|
|
20230830,133300,153019430,3340,3340,3340,3340,1
|
|
20230830,133200,153016090,3345,3345,3345,3345,0
|
|
20230830,133100,153016090,3345,3345,3345,3345,0
|
|
20230830,133000,153016090,3345,3345,3345,3345,0
|
|
20230830,132900,153016090,3345,3345,3345,3345,0
|
|
20230830,132800,153016090,3345,3345,3345,3345,0
|
|
20230830,132700,153016090,3345,3345,3345,3345,0
|
|
20230830,132600,153016090,3345,3345,3345,3345,0
|
|
20230830,132500,153016090,3345,3345,3345,3345,0
|
|
20230830,132400,153016090,3345,3345,3345,3345,0
|
|
20230830,132300,153016090,3345,3345,3345,3345,0
|
|
20230830,132200,153016090,3345,3345,3345,3345,0
|
|
20230830,132100,153016090,3345,3345,3345,3345,0
|
|
20230830,132000,153016090,3345,3345,3345,3345,0
|
|
20230830,131900,153016090,3345,3345,3345,3345,0
|
|
20230830,131800,153016090,3345,3345,3345,3345,0
|
|
20230830,131700,153016090,3345,3345,3345,3345,0
|
|
20230830,131600,153016090,3345,3345,3345,3345,38
|
|
20230830,131500,152888980,3345,3345,3345,3345,109
|
|
20230830,131400,152524375,3345,3345,3345,3345,11
|
|
20230830,131300,152487580,3345,3345,3345,3345,1011
|
|
20230830,131200,149105785,3345,3345,3345,3345,214
|
|
20230830,131100,148389955,3345,3345,3345,3345,358
|
|
20230830,131000,147192445,3345,3345,3345,3345,2363
|
|
20230830,130900,139288210,3335,3335,3335,3335,0
|
|
20230830,130800,139288210,3335,3335,3335,3335,0
|
|
20230830,130700,139288210,3335,3335,3335,3335,0
|
|
20230830,130600,139288210,3335,3335,3335,3335,50
|
|
20230830,130500,139121460,3335,3335,3335,3335,0
|
|
20230830,130400,139121460,3335,3335,3335,3335,0
|
|
20230830,130300,139121460,3335,3335,3335,3335,0
|
|
20230830,130200,139121460,3335,3335,3335,3335,0
|
|
20230830,130100,139121460,3335,3335,3335,3335,0
|
|
20230830,130000,139121460,3335,3335,3335,3335,0
|
|
20230830,125900,139121460,3335,3335,3335,3335,0
|
|
20230830,125800,139121460,3335,3335,3335,3335,0
|
|
20230830,125700,139121460,3335,3335,3335,3335,0
|
|
20230830,125600,139121460,3335,3335,3335,3335,0
|
|
20230830,125500,139121460,3335,3335,3335,3335,0
|
|
20230830,125400,139121460,3335,3335,3335,3335,343
|
|
20230830,125300,137977555,3340,3340,3340,3340,257
|
|
20230830,125200,137119175,3340,3345,3345,3340,307
|
|
20230830,125100,136092265,3345,3340,3345,3340,253
|
|
20230830,125000,135247230,3345,3345,3345,3345,0
|
|
20230830,124900,135247230,3345,3345,3345,3345,0
|
|
20230830,124800,135247230,3345,3345,3345,3345,0
|
|
20230830,124700,135247230,3345,3345,3345,3345,0
|
|
20230830,124600,135247230,3345,3345,3345,3345,0
|
|
20230830,124500,135247230,3345,3345,3345,3345,0
|
|
20230830,124400,135247230,3345,3345,3345,3345,0
|
|
20230830,124300,135247230,3345,3345,3345,3345,0
|
|
20230830,124200,135247230,3345,3345,3345,3345,49
|
|
20230830,124100,135083325,3345,3345,3345,3345,2995
|
|
20230830,124000,125065050,3340,3340,3340,3340,0
|
|
20230830,123900,125065050,3340,3340,3340,3340,0
|
|
20230830,123800,125065050,3340,3340,3340,3340,0
|
|
20230830,123700,125065050,3340,3340,3340,3340,0
|
|
20230830,123600,125065050,3340,3340,3340,3340,0
|
|
20230830,123500,125065050,3340,3340,3340,3340,0
|
|
20230830,123400,125065050,3340,3340,3340,3340,44
|
|
20230830,123300,124918090,3335,3335,3335,3335,0
|
|
20230830,123200,124918090,3335,3335,3335,3335,0
|
|
20230830,123100,124918090,3335,3335,3335,3335,0
|
|
20230830,123000,124918090,3335,3335,3335,3335,0
|
|
20230830,122900,124918090,3335,3340,3340,3335,24
|
|
20230830,122800,124838025,3340,3340,3340,3340,0
|
|
20230830,122700,124838025,3340,3340,3340,3340,11
|
|
20230830,122600,124801285,3340,3340,3340,3340,0
|
|
20230830,122500,124801285,3340,3340,3340,3340,0
|
|
20230830,122400,124801285,3340,3340,3340,3340,11
|
|
20230830,122300,124764545,3340,3340,3340,3340,0
|
|
20230830,122200,124764545,3340,3340,3340,3340,0
|
|
20230830,122100,124764545,3340,3340,3340,3340,2600
|
|
20230830,122000,116080545,3345,3345,3345,3345,0
|
|
20230830,121900,116080545,3345,3345,3345,3345,0
|
|
20230830,121800,116080545,3345,3345,3345,3345,0
|
|
20230830,121700,116080545,3345,3345,3345,3345,5
|
|
20230830,121600,116063820,3345,3345,3345,3345,40
|
|
20230830,121500,115930020,3345,3345,3345,3345,0
|
|
20230830,121400,115930020,3345,3345,3345,3345,84
|
|
20230830,121300,115649040,3345,3345,3345,3345,6
|
|
20230830,121200,115628970,3345,3345,3345,3345,0
|
|
20230830,121100,115628970,3345,3345,3345,3345,0
|
|
20230830,121000,115628970,3345,3345,3345,3345,0
|
|
20230830,120900,115628970,3345,3345,3345,3345,0
|
|
20230830,120800,115628970,3345,3345,3345,3345,0
|
|
20230830,120700,115628970,3345,3345,3345,3345,304
|
|
20230830,120600,114612090,3345,3345,3345,3345,1
|
|
20230830,120500,114608745,3345,3345,3345,3345,2000
|
|
20230830,120400,107918745,3345,3345,3345,3345,0
|
|
20230830,120300,107918745,3345,3345,3345,3345,0
|
|
20230830,120200,107918745,3345,3345,3345,3345,0
|
|
20230830,120100,107918745,3345,3345,3345,3345,0
|
|
20230830,120000,107918745,3345,3345,3345,3345,0
|
|
20230830,115900,107918745,3345,3345,3345,3345,0
|
|
20230830,115800,107918745,3345,3345,3345,3345,0
|
|
20230830,115700,107918745,3345,3345,3345,3345,0
|
|
20230830,115600,107918745,3345,3345,3345,3345,0
|
|
20230830,115500,107918745,3345,3345,3345,3345,0
|
|
20230830,115400,107918745,3345,3345,3345,3345,200
|
|
20230830,115300,107249745,3345,3345,3345,3345,0
|
|
20230830,115200,107249745,3345,3345,3345,3345,1
|
|
20230830,115100,107246400,3345,3345,3345,3345,10
|
|
20230830,115000,107212950,3340,3340,3340,3340,0
|
|
20230830,114900,107212950,3340,3340,3340,3340,0
|
|
20230830,114800,107212950,3340,3340,3340,3340,0
|
|
20230830,114700,107212950,3340,3340,3340,3340,9
|
|
20230830,114600,107182890,3340,3340,3340,3340,3
|
|
20230830,114500,107172870,3345,3345,3345,3345,0
|
|
20230830,114400,107172870,3345,3345,3345,3345,0
|
|
20230830,114300,107172870,3345,3345,3345,3345,0
|
|
20230830,114200,107172870,3345,3345,3345,3345,0
|
|
20230830,114100,107172870,3345,3345,3345,3345,96
|
|
20230830,114000,106851750,3345,3345,3345,3345,2
|
|
20230830,113900,106845060,3345,3345,3345,3345,4014
|
|
20230830,113800,93418230,3345,3345,3345,3345,0
|
|
20230830,113700,93418230,3345,3345,3345,3345,0
|
|
20230830,113600,93418230,3345,3345,3345,3345,0
|
|
20230830,113500,93418230,3345,3345,3345,3345,1
|
|
20230830,113400,93414885,3345,3345,3345,3345,0
|
|
20230830,113300,93414885,3345,3345,3345,3345,0
|
|
20230830,113200,93414885,3345,3345,3345,3345,0
|
|
20230830,113100,93414885,3345,3345,3345,3345,300
|
|
20230830,113000,92411385,3345,3345,3345,3345,0
|
|
20230830,112900,92411385,3345,3345,3345,3345,0
|
|
20230830,112800,92411385,3345,3345,3345,3345,0
|
|
20230830,112700,92411385,3345,3345,3345,3345,0
|
|
20230830,112600,92411385,3345,3345,3345,3345,0
|
|
20230830,112500,92411385,3345,3345,3345,3345,0
|
|
20230830,112400,92411385,3345,3345,3345,3345,0
|
|
20230830,112300,92411385,3345,3345,3345,3345,0
|
|
20230830,112200,92411385,3345,3345,3345,3345,0
|
|
20230830,112100,92411385,3345,3345,3345,3345,1
|
|
20230830,112000,92408040,3345,3345,3345,3345,0
|
|
20230830,111900,92408040,3345,3345,3345,3345,0
|
|
20230830,111800,92408040,3345,3345,3345,3345,0
|
|
20230830,111700,92408040,3345,3345,3345,3345,0
|
|
20230830,111600,92408040,3345,3345,3345,3345,0
|
|
20230830,111500,92408040,3345,3345,3345,3345,0
|
|
20230830,111400,92408040,3345,3345,3345,3345,0
|
|
20230830,111300,92408040,3345,3345,3345,3345,0
|
|
20230830,111200,92408040,3345,3345,3345,3345,0
|
|
20230830,111100,92408040,3345,3345,3345,3345,2
|
|
20230830,111000,92401350,3345,3345,3345,3345,0
|
|
20230830,110900,92401350,3345,3345,3345,3345,1
|
|
20230830,110800,92398005,3345,3345,3345,3345,1
|
|
20230830,110700,92394660,3345,3345,3345,3345,0
|
|
20230830,110600,92394660,3345,3345,3345,3345,0
|
|
20230830,110500,92394660,3345,3345,3345,3345,0
|
|
20230830,110400,92394660,3345,3345,3345,3345,200
|
|
20230830,110300,91725660,3345,3345,3345,3345,0
|
|
20230830,110200,91725660,3345,3345,3345,3345,1
|
|
20230830,110100,91722315,3345,3345,3345,3345,0
|
|
20230830,110000,91722315,3345,3345,3345,3345,0
|
|
20230830,105900,91722315,3345,3345,3345,3345,0
|
|
20230830,105800,91722315,3345,3345,3345,3345,0
|
|
20230830,105700,91722315,3345,3345,3345,3345,0
|
|
20230830,105600,91722315,3345,3345,3345,3345,0
|
|
20230830,105500,91722315,3345,3345,3345,3345,0
|
|
20230830,105400,91722315,3345,3345,3345,3345,0
|
|
20230830,105300,91722315,3345,3345,3345,3345,0
|
|
20230830,105200,91722315,3345,3345,3345,3345,0
|
|
20230830,105100,91722315,3345,3345,3345,3345,0
|
|
20230830,105000,91722315,3345,3345,3345,3345,0
|
|
20230830,104900,91722315,3345,3345,3345,3345,16
|
|
20230830,104800,91668795,3345,3345,3345,3345,0
|
|
20230830,104700,91668795,3345,3345,3345,3345,0
|
|
20230830,104600,91668795,3345,3345,3345,3345,0
|
|
20230830,104500,91668795,3345,3345,3345,3345,0
|
|
20230830,104400,91668795,3345,3345,3345,3345,0
|
|
20230830,104300,91668795,3345,3345,3345,3345,4
|
|
20230830,104200,91655415,3345,3345,3345,3345,0
|
|
20230830,104100,91655415,3345,3345,3345,3345,7
|
|
20230830,104000,91632000,3350,3345,3350,3345,2100
|
|
20230830,103900,84602415,3345,3345,3345,3345,0
|
|
20230830,103800,84602415,3345,3345,3345,3345,0
|
|
20230830,103700,84602415,3345,3345,3345,3345,0
|
|
20230830,103600,84602415,3345,3345,3345,3345,0
|
|
20230830,103500,84602415,3345,3345,3345,3345,0
|
|
20230830,103400,84602415,3345,3345,3345,3345,0
|
|
20230830,103300,84602415,3345,3345,3345,3345,0
|
|
20230830,103200,84602415,3345,3345,3345,3345,5
|
|
20230830,103100,84585690,3345,3345,3345,3345,0
|
|
20230830,103000,84585690,3345,3345,3345,3345,268
|
|
20230830,102900,83689230,3345,3345,3345,3345,98
|
|
20230830,102800,83361420,3345,3345,3345,3345,0
|
|
20230830,102700,83361420,3345,3345,3345,3345,0
|
|
20230830,102600,83361420,3345,3345,3345,3345,214
|
|
20230830,102500,82645590,3345,3345,3345,3345,0
|
|
20230830,102400,82645590,3345,3345,3345,3345,0
|
|
20230830,102300,82645590,3345,3345,3345,3345,100
|
|
20230830,102200,82311090,3345,3350,3350,3345,217
|
|
20230830,102100,81584725,3350,3350,3350,3350,0
|
|
20230830,102000,81584725,3350,3350,3350,3350,5
|
|
20230830,101900,81567975,3345,3345,3345,3345,213
|
|
20230830,101800,80855490,3345,3345,3345,3345,0
|
|
20230830,101700,80855490,3345,3345,3345,3345,0
|
|
20230830,101600,80855490,3345,3345,3345,3345,99
|
|
20230830,101500,80524335,3345,3345,3345,3345,118
|
|
20230830,101400,80129625,3350,3350,3350,3350,20
|
|
20230830,101300,80062625,3350,3345,3350,3345,1322
|
|
20230830,101200,75634415,3345,3345,3345,3345,0
|
|
20230830,101100,75634415,3345,3345,3345,3345,116
|
|
20230830,101000,75246395,3345,3345,3345,3345,0
|
|
20230830,100900,75246395,3345,3345,3345,3345,97
|
|
20230830,100800,74921930,3345,3345,3345,3345,0
|
|
20230830,100700,74921930,3345,3350,3350,3345,147
|
|
20230830,100600,74430065,3345,3345,3345,3345,299
|
|
20230830,100500,73429910,3350,3345,3350,3345,1358
|
|
20230830,100400,68887260,3340,3340,3340,3340,0
|
|
20230830,100300,68887260,3340,3340,3340,3340,0
|
|
20230830,100200,68887260,3340,3345,3345,3340,3499
|
|
20230830,100100,57200100,3345,3345,3345,3345,1
|
|
20230830,100000,57196755,3345,3345,3345,3345,0
|
|
20230830,095900,57196755,3345,3345,3345,3345,0
|
|
20230830,095800,57196755,3345,3345,3345,3345,0
|
|
20230830,095700,57196755,3345,3345,3345,3345,0
|
|
20230830,095600,57196755,3345,3345,3345,3345,214
|
|
20230830,095500,56480925,3345,3345,3345,3345,0
|
|
20230830,095400,56480925,3345,3345,3345,3345,0
|
|
20230830,095300,56480925,3345,3340,3345,3340,650
|
|
20230830,095200,54306700,3340,3340,3340,3340,1240
|
|
20230830,095100,50165100,3345,3345,3345,3345,1000
|
|
20230830,095000,46820100,3345,3345,3345,3345,31
|
|
20230830,094900,46716405,3345,3345,3345,3345,1
|
|
20230830,094800,46713060,3340,3340,3340,3340,0
|
|
20230830,094700,46713060,3340,3340,3340,3340,0
|
|
20230830,094600,46713060,3340,3340,3340,3340,865
|
|
20230830,094500,43823960,3340,3340,3340,3340,0
|
|
20230830,094400,43823960,3340,3340,3340,3340,0
|
|
20230830,094300,43823960,3340,3340,3340,3340,0
|
|
20230830,094200,43823960,3340,3340,3340,3340,0
|
|
20230830,094100,43823960,3340,3340,3340,3340,1
|
|
20230830,094000,43820620,3335,3335,3335,3335,0
|
|
20230830,093900,43820620,3335,3335,3335,3335,0
|
|
20230830,093800,43820620,3335,3335,3335,3335,0
|
|
20230830,093700,43820620,3335,3335,3335,3335,168
|
|
20230830,093600,43260340,3340,3340,3340,3340,0
|
|
20230830,093500,43260340,3340,3340,3340,3340,1
|
|
20230830,093400,43257000,3340,3340,3340,3340,0
|
|
20230830,093300,43257000,3340,3340,3340,3340,1133
|
|
20230830,093200,39472780,3340,3340,3340,3340,148
|
|
20230830,093100,38978460,3345,3345,3345,3345,29
|
|
20230830,093000,38881455,3340,3340,3340,3340,10
|
|
20230830,092900,38848055,3340,3340,3340,3340,200
|
|
20230830,092800,38180055,3340,3340,3340,3340,0
|
|
20230830,092700,38180055,3340,3340,3340,3340,0
|
|
20230830,092600,38180055,3340,3340,3340,3340,3
|
|
20230830,092500,38170035,3340,3340,3340,3340,0
|
|
20230830,092400,38170035,3340,3340,3340,3340,0
|
|
20230830,092300,38170035,3340,3340,3340,3340,1757
|
|
20230830,092200,32301655,3345,3350,3350,3345,670
|
|
20230830,092100,30060450,3350,3350,3350,3350,52
|
|
20230830,092000,29886250,3350,3350,3350,3350,4
|
|
20230830,091900,29872850,3345,3345,3345,3345,1882
|
|
20230830,091800,23577560,3340,3340,3340,3340,0
|
|
20230830,091700,23577560,3340,3340,3340,3340,0
|
|
20230830,091600,23577560,3340,3340,3340,3340,0
|
|
20230830,091500,23577560,3340,3340,3340,3340,0
|
|
20230830,091400,23577560,3340,3340,3340,3340,20
|
|
20230830,091300,23510760,3340,3340,3340,3340,1070
|
|
20230830,091200,19936960,3340,3340,3340,3340,0
|
|
20230830,091100,19936960,3340,3340,3340,3340,0
|
|
20230830,091000,19936960,3340,3340,3340,3340,0
|
|
20230830,090900,19936960,3340,3340,3340,3340,0
|
|
20230830,090800,19936960,3340,3340,3340,3340,530
|
|
20230830,090700,18166760,3340,3340,3340,3340,2435
|
|
20230830,090600,10033860,3340,3340,3340,3340,734
|
|
20230830,090500,7582300,3340,3340,3340,3340,331
|
|
20230830,090400,6476760,3345,3345,3345,3345,10
|
|
20230830,090300,6443310,3345,3345,3345,3345,1401
|
|
20230830,090200,1756965,3345,3345,3345,3345,10
|
|
20230830,090100,1723515,3345,3345,3345,3345,15
|
|
20230830,090000,1673340,3340,3340,3340,3340,501
|