584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184100,248137645,4090,4090,4090,4090,1677
|
|
20230829,184000,248137645,4090,4090,4090,4090,0
|
|
20230829,183900,248137645,4090,4090,4090,4090,0
|
|
20230829,183800,248137645,4090,4090,4090,4090,0
|
|
20230829,183700,248137645,4090,4090,4090,4090,0
|
|
20230829,183600,248137645,4090,4090,4090,4090,0
|
|
20230829,183500,248137645,4090,4090,4090,4090,0
|
|
20230829,183400,248137645,4090,4090,4090,4090,0
|
|
20230829,183300,248137645,4090,4090,4090,4090,0
|
|
20230829,183200,248137645,4090,4090,4090,4090,0
|
|
20230829,183100,248137645,4090,4090,4090,4090,0
|
|
20230829,183000,248137645,4090,4090,4090,4090,0
|
|
20230829,182900,248137645,4090,4090,4090,4090,0
|
|
20230829,182800,248137645,4090,4090,4090,4090,0
|
|
20230829,182700,248137645,4090,4090,4090,4090,0
|
|
20230829,182600,248137645,4090,4090,4090,4090,0
|
|
20230829,182500,248137645,4090,4090,4090,4090,0
|
|
20230829,182400,248137645,4090,4090,4090,4090,0
|
|
20230829,182300,248137645,4090,4090,4090,4090,0
|
|
20230829,182200,248137645,4090,4090,4090,4090,0
|
|
20230829,182100,248137645,4090,4090,4090,4090,0
|
|
20230829,182000,248137645,4090,4090,4090,4090,0
|
|
20230829,181900,248137645,4090,4090,4090,4090,0
|
|
20230829,181800,248137645,4090,4090,4090,4090,0
|
|
20230829,181700,248137645,4090,4090,4090,4090,0
|
|
20230829,181600,248137645,4090,4090,4090,4090,0
|
|
20230829,181500,248137645,4090,4090,4090,4090,0
|
|
20230829,181400,248137645,4090,4090,4090,4090,0
|
|
20230829,181300,248137645,4090,4090,4090,4090,0
|
|
20230829,181200,248137645,4090,4090,4090,4090,0
|
|
20230829,181100,248137645,4090,4090,4090,4090,1677
|
|
20230829,181000,248137645,4090,4090,4090,4090,0
|
|
20230829,180900,248137645,4090,4090,4090,4090,0
|
|
20230829,180800,248137645,4090,4090,4090,4090,0
|
|
20230829,180700,248137645,4090,4090,4090,4090,0
|
|
20230829,180600,248137645,4090,4090,4090,4090,0
|
|
20230829,180500,248137645,4090,4090,4090,4090,0
|
|
20230829,180400,248137645,4090,4090,4090,4090,0
|
|
20230829,180300,248137645,4090,4090,4090,4090,0
|
|
20230829,180200,248137645,4090,4090,4090,4090,0
|
|
20230829,180100,248137645,4090,4090,4090,4090,0
|
|
20230829,180000,248137645,4090,4090,4090,4090,0
|
|
20230829,175900,248137645,4090,4090,4090,4090,0
|
|
20230829,175800,248137645,4090,4090,4090,4090,0
|
|
20230829,175700,248137645,4090,4090,4090,4090,0
|
|
20230829,175600,248137645,4090,4090,4090,4090,0
|
|
20230829,175500,248137645,4090,4090,4090,4090,0
|
|
20230829,175400,248137645,4090,4090,4090,4090,0
|
|
20230829,175300,248137645,4090,4090,4090,4090,0
|
|
20230829,175200,248137645,4090,4090,4090,4090,0
|
|
20230829,175100,248137645,4090,4090,4090,4090,0
|
|
20230829,175000,248137645,4090,4090,4090,4090,0
|
|
20230829,174900,248137645,4090,4090,4090,4090,0
|
|
20230829,174800,248137645,4090,4090,4090,4090,0
|
|
20230829,174700,248137645,4090,4090,4090,4090,0
|
|
20230829,174600,248137645,4090,4090,4090,4090,0
|
|
20230829,174500,248137645,4090,4090,4090,4090,0
|
|
20230829,174400,248137645,4090,4090,4090,4090,0
|
|
20230829,174300,248137645,4090,4090,4090,4090,0
|
|
20230829,174200,248137645,4090,4090,4090,4090,0
|
|
20230829,174100,248137645,4090,4090,4090,4090,1677
|
|
20230829,174000,248137645,4090,4090,4090,4090,0
|
|
20230829,173900,248137645,4090,4090,4090,4090,0
|
|
20230829,173800,248137645,4090,4090,4090,4090,0
|
|
20230829,173700,248137645,4090,4090,4090,4090,0
|
|
20230829,173600,248137645,4090,4090,4090,4090,0
|
|
20230829,173500,248137645,4090,4090,4090,4090,0
|
|
20230829,173400,248137645,4090,4090,4090,4090,0
|
|
20230829,173300,248137645,4090,4090,4090,4090,0
|
|
20230829,173200,248137645,4090,4090,4090,4090,0
|
|
20230829,173100,248137645,4090,4090,4090,4090,0
|
|
20230829,173000,248137645,4090,4090,4090,4090,0
|
|
20230829,172900,248137645,4090,4090,4090,4090,0
|
|
20230829,172800,248137645,4090,4090,4090,4090,0
|
|
20230829,172700,248137645,4090,4090,4090,4090,0
|
|
20230829,172600,248137645,4090,4090,4090,4090,0
|
|
20230829,172500,248137645,4090,4090,4090,4090,0
|
|
20230829,172400,248137645,4090,4090,4090,4090,0
|
|
20230829,172300,248137645,4090,4090,4090,4090,0
|
|
20230829,172200,248137645,4090,4090,4090,4090,0
|
|
20230829,172100,248137645,4090,4090,4090,4090,0
|
|
20230829,172000,248137645,4090,4090,4090,4090,0
|
|
20230829,171900,248137645,4090,4090,4090,4090,0
|
|
20230829,171800,248137645,4090,4090,4090,4090,0
|
|
20230829,171700,248137645,4090,4090,4090,4090,0
|
|
20230829,171600,248137645,4090,4090,4090,4090,0
|
|
20230829,171500,248137645,4090,4090,4090,4090,0
|
|
20230829,171400,248137645,4090,4090,4090,4090,0
|
|
20230829,171300,248137645,4090,4090,4090,4090,0
|
|
20230829,171200,248137645,4090,4090,4090,4090,0
|
|
20230829,171100,248137645,4090,4090,4090,4090,1677
|
|
20230829,171000,248137645,4090,4090,4090,4090,0
|
|
20230829,170900,248137645,4090,4090,4090,4090,0
|
|
20230829,170800,248137645,4090,4090,4090,4090,0
|
|
20230829,170700,248137645,4090,4090,4090,4090,0
|
|
20230829,170600,248137645,4090,4090,4090,4090,0
|
|
20230829,170500,248137645,4090,4090,4090,4090,0
|
|
20230829,170400,248137645,4090,4090,4090,4090,0
|
|
20230829,170300,248137645,4090,4090,4090,4090,0
|
|
20230829,170200,248137645,4090,4090,4090,4090,0
|
|
20230829,170100,248137645,4090,4090,4090,4090,0
|
|
20230829,170000,248137645,4090,4090,4090,4090,0
|
|
20230829,165900,248137645,4090,4090,4090,4090,0
|
|
20230829,165800,248137645,4090,4090,4090,4090,0
|
|
20230829,165700,248137645,4090,4090,4090,4090,0
|
|
20230829,165600,248137645,4090,4090,4090,4090,0
|
|
20230829,165500,248137645,4090,4090,4090,4090,0
|
|
20230829,165400,248137645,4090,4090,4090,4090,0
|
|
20230829,165300,248137645,4090,4090,4090,4090,0
|
|
20230829,165200,248137645,4090,4090,4090,4090,0
|
|
20230829,165100,248137645,4090,4090,4090,4090,0
|
|
20230829,165000,248137645,4090,4090,4090,4090,0
|
|
20230829,164900,248137645,4090,4090,4090,4090,0
|
|
20230829,164800,248137645,4090,4090,4090,4090,0
|
|
20230829,164700,248137645,4090,4090,4090,4090,0
|
|
20230829,164600,248137645,4090,4090,4090,4090,0
|
|
20230829,164500,248137645,4090,4090,4090,4090,0
|
|
20230829,164400,248137645,4090,4090,4090,4090,0
|
|
20230829,164300,248137645,4090,4090,4090,4090,0
|
|
20230829,164200,248137645,4090,4090,4090,4090,0
|
|
20230829,164100,248137645,4090,4090,4090,4090,1677
|
|
20230829,164000,248137645,4090,4090,4090,4090,0
|
|
20230829,163900,248137645,4090,4090,4090,4090,0
|
|
20230829,163800,248137645,4090,4090,4090,4090,0
|
|
20230829,163700,248137645,4090,4090,4090,4090,0
|
|
20230829,163600,248137645,4090,4090,4090,4090,0
|
|
20230829,163500,248137645,4090,4090,4090,4090,0
|
|
20230829,163400,248137645,4090,4090,4090,4090,0
|
|
20230829,163300,248137645,4090,4090,4090,4090,0
|
|
20230829,163200,248137645,4090,4090,4090,4090,0
|
|
20230829,163100,248137645,4090,4090,4090,4090,0
|
|
20230829,163000,248137645,4090,4090,4090,4090,0
|
|
20230829,162900,248137645,4090,4090,4090,4090,0
|
|
20230829,162800,248137645,4090,4090,4090,4090,0
|
|
20230829,162700,248137645,4090,4090,4090,4090,0
|
|
20230829,162600,248137645,4090,4090,4090,4090,0
|
|
20230829,162500,248137645,4090,4090,4090,4090,0
|
|
20230829,162400,248137645,4090,4090,4090,4090,0
|
|
20230829,162300,248137645,4090,4090,4090,4090,0
|
|
20230829,162200,248137645,4090,4090,4090,4090,0
|
|
20230829,162100,248137645,4090,4090,4090,4090,0
|
|
20230829,162000,248137645,4090,4090,4090,4090,0
|
|
20230829,161900,248137645,4090,4090,4090,4090,0
|
|
20230829,161800,248137645,4090,4090,4090,4090,0
|
|
20230829,161700,248137645,4090,4090,4090,4090,0
|
|
20230829,161600,248137645,4090,4090,4090,4090,0
|
|
20230829,161500,248137645,4090,4090,4090,4090,0
|
|
20230829,161400,248137645,4090,4090,4090,4090,0
|
|
20230829,161300,248137645,4090,4090,4090,4090,0
|
|
20230829,161200,248137645,4090,4090,4090,4090,0
|
|
20230829,161100,248137645,4090,4090,4090,4090,1677
|
|
20230829,161000,248137645,4090,4090,4090,4090,0
|
|
20230829,160900,248137645,4090,4090,4090,4090,0
|
|
20230829,160800,248137645,4090,4090,4090,4090,0
|
|
20230829,160700,248137645,4090,4090,4090,4090,0
|
|
20230829,160600,248137645,4090,4090,4090,4090,0
|
|
20230829,160500,248137645,4090,4090,4090,4090,0
|
|
20230829,160400,248137645,4090,4090,4090,4090,0
|
|
20230829,160300,248137645,4090,4090,4090,4090,0
|
|
20230829,160200,248137645,4090,4090,4090,4090,0
|
|
20230829,160100,248137645,4090,4090,4090,4090,0
|
|
20230829,160000,248137645,4090,4090,4090,4090,0
|
|
20230829,155900,248137645,4090,4090,4090,4090,0
|
|
20230829,155800,248137645,4090,4090,4090,4090,0
|
|
20230829,155700,248137645,4090,4090,4090,4090,0
|
|
20230829,155600,248137645,4090,4090,4090,4090,0
|
|
20230829,155500,248137645,4090,4090,4090,4090,0
|
|
20230829,155400,248137645,4090,4090,4090,4090,0
|
|
20230829,155300,248137645,4090,4090,4090,4090,0
|
|
20230829,155200,248137645,4090,4090,4090,4090,0
|
|
20230829,155100,248137645,4090,4090,4090,4090,0
|
|
20230829,155000,248137645,4090,4090,4090,4090,0
|
|
20230829,154900,248137645,4090,4090,4090,4090,0
|
|
20230829,154800,248137645,4090,4090,4090,4090,0
|
|
20230829,154700,248137645,4090,4090,4090,4090,0
|
|
20230829,154600,248137645,4090,4090,4090,4090,0
|
|
20230829,154500,248137645,4090,4090,4090,4090,0
|
|
20230829,154400,248137645,4090,4090,4090,4090,0
|
|
20230829,154300,248137645,4090,4090,4090,4090,0
|
|
20230829,154200,248137645,4090,4090,4090,4090,0
|
|
20230829,154100,248137645,4090,4090,4090,4090,1677
|
|
20230829,154000,248137645,4090,4090,4090,4090,0
|
|
20230829,153900,248137645,4090,4090,4090,4090,0
|
|
20230829,153800,248137645,4090,4090,4090,4090,0
|
|
20230829,153700,248137645,4090,4090,4090,4090,0
|
|
20230829,153600,248137645,4090,4090,4090,4090,0
|
|
20230829,153500,248137645,4090,4090,4090,4090,0
|
|
20230829,153400,248137645,4090,4090,4090,4090,0
|
|
20230829,153300,248137645,4090,4090,4090,4090,0
|
|
20230829,153200,248137645,4090,4090,4090,4090,0
|
|
20230829,153100,248137645,4090,4090,4090,4090,0
|
|
20230829,153000,248137645,4090,4090,4090,4090,1677
|
|
20230829,152900,241278715,4095,4095,4095,4095,0
|
|
20230829,152800,241278715,4095,4095,4095,4095,0
|
|
20230829,152700,241278715,4095,4095,4095,4095,0
|
|
20230829,152600,241278715,4095,4095,4095,4095,0
|
|
20230829,152500,241278715,4095,4095,4095,4095,0
|
|
20230829,152400,241278715,4095,4095,4095,4095,0
|
|
20230829,152300,241278715,4095,4095,4095,4095,0
|
|
20230829,152200,241278715,4095,4095,4095,4095,0
|
|
20230829,152100,241278715,4095,4095,4095,4095,0
|
|
20230829,152000,241278715,4095,4095,4095,4095,0
|
|
20230829,151900,241278715,4095,4095,4095,4095,0
|
|
20230829,151800,241278715,4095,4095,4095,4095,0
|
|
20230829,151700,241278715,4095,4100,4100,4095,106
|
|
20230829,151600,240844615,4095,4100,4100,4095,114
|
|
20230829,151500,240377275,4100,4100,4100,4100,375
|
|
20230829,151400,238839775,4120,4120,4120,4115,20
|
|
20230829,151300,238757415,4100,4105,4120,4100,213
|
|
20230829,151200,237883985,4100,4100,4100,4100,3
|
|
20230829,151100,237871685,4120,4120,4120,4120,0
|
|
20230829,151000,237871685,4120,4120,4120,4120,0
|
|
20230829,150900,237871685,4120,4120,4120,4120,0
|
|
20230829,150800,237871685,4120,4120,4120,4120,0
|
|
20230829,150700,237871685,4120,4100,4120,4100,318
|
|
20230829,150600,236567685,4100,4100,4100,4100,311
|
|
20230829,150500,235292585,4120,4120,4120,4120,0
|
|
20230829,150400,235292585,4120,4100,4120,4100,206
|
|
20230829,150300,234447900,4100,4110,4110,4100,3
|
|
20230829,150200,234435585,4120,4120,4120,4120,0
|
|
20230829,150100,234435585,4120,4120,4120,4120,0
|
|
20230829,150000,234435585,4120,4115,4120,4115,10
|
|
20230829,145900,234394390,4100,4105,4120,4100,51
|
|
20230829,145800,234185010,4120,4120,4120,4120,0
|
|
20230829,145700,234185010,4120,4115,4120,4115,10
|
|
20230829,145600,234143815,4115,4120,4120,4115,42
|
|
20230829,145500,233970785,4120,4120,4120,4120,10
|
|
20230829,145400,233929585,4105,4110,4110,4105,6
|
|
20230829,145300,233904940,4115,4115,4115,4115,3
|
|
20230829,145200,233892595,4120,4115,4120,4115,10
|
|
20230829,145100,233851405,4115,4115,4115,4115,0
|
|
20230829,145000,233851405,4115,4100,4115,4095,1725
|
|
20230829,144900,226778305,4100,4100,4100,4100,0
|
|
20230829,144800,226778305,4100,4100,4100,4100,0
|
|
20230829,144700,226778305,4100,4100,4100,4100,0
|
|
20230829,144600,226778305,4100,4100,4100,4100,6
|
|
20230829,144500,226753705,4095,4095,4095,4095,0
|
|
20230829,144400,226753705,4095,4095,4095,4095,0
|
|
20230829,144300,226753705,4095,4095,4095,4095,0
|
|
20230829,144200,226753705,4095,4095,4095,4095,10
|
|
20230829,144100,226712755,4100,4100,4100,4100,14
|
|
20230829,144000,226655355,4095,4095,4095,4095,9
|
|
20230829,143900,226618500,4100,4100,4100,4100,6
|
|
20230829,143800,226593900,4100,4100,4100,4100,196
|
|
20230829,143700,225790300,4090,4100,4100,4090,106
|
|
20230829,143600,225355760,4100,4100,4100,4090,913
|
|
20230829,143500,221613250,4090,4090,4090,4090,10
|
|
20230829,143400,221572350,4090,4090,4090,4090,197
|
|
20230829,143300,220766620,4090,4090,4090,4090,0
|
|
20230829,143200,220766620,4090,4090,4090,4090,25
|
|
20230829,143100,220664370,4090,4090,4090,4090,0
|
|
20230829,143000,220664370,4090,4090,4090,4090,1
|
|
20230829,142900,220660280,4090,4090,4090,4090,0
|
|
20230829,142800,220660280,4090,4090,4090,4090,207
|
|
20230829,142700,219813650,4090,4090,4090,4090,108
|
|
20230829,142600,219371930,4090,4090,4090,4090,87
|
|
20230829,142500,219016100,4090,4100,4100,4090,27
|
|
20230829,142400,218905570,4085,4085,4085,4085,0
|
|
20230829,142300,218905570,4085,4085,4085,4085,0
|
|
20230829,142200,218905570,4085,4085,4085,4085,209
|
|
20230829,142100,218051805,4100,4100,4100,4100,1
|
|
20230829,142000,218047705,4095,4090,4095,4090,1524
|
|
20230829,141900,211807180,4085,4085,4085,4085,756
|
|
20230829,141800,208718920,4085,4085,4085,4085,83
|
|
20230829,141700,208379865,4085,4085,4085,4085,500
|
|
20230829,141600,206337365,4085,4080,4085,4080,651
|
|
20230829,141500,203678780,4090,4090,4090,4090,0
|
|
20230829,141400,203678780,4090,4090,4090,4090,0
|
|
20230829,141300,203678780,4090,4090,4090,4090,41
|
|
20230829,141200,203511090,4085,4090,4090,4085,95
|
|
20230829,141100,203122990,4090,4090,4090,4090,39
|
|
20230829,141000,202963480,4090,4090,4090,4090,0
|
|
20230829,140900,202963480,4090,4090,4090,4090,257
|
|
20230829,140800,201912350,4095,4095,4095,4095,1068
|
|
20230829,140700,197538890,4100,4100,4100,4100,0
|
|
20230829,140600,197538890,4100,4100,4100,4100,2
|
|
20230829,140500,197530690,4095,4095,4100,4095,1135
|
|
20230829,140400,192878715,4095,4095,4095,4095,59
|
|
20230829,140300,192637110,4095,4095,4095,4095,0
|
|
20230829,140200,192637110,4095,4095,4095,4095,1
|
|
20230829,140100,192633015,4095,4095,4095,4095,209
|
|
20230829,140000,191777160,4100,4100,4100,4100,0
|
|
20230829,135900,191777160,4100,4100,4100,4100,0
|
|
20230829,135800,191777160,4100,4100,4100,4100,0
|
|
20230829,135700,191777160,4100,4100,4100,4100,0
|
|
20230829,135600,191777160,4100,4100,4100,4100,51
|
|
20230829,135500,191568060,4100,4100,4100,4100,0
|
|
20230829,135400,191568060,4100,4100,4100,4100,0
|
|
20230829,135300,191568060,4100,4100,4100,4100,0
|
|
20230829,135200,191568060,4100,4100,4100,4100,0
|
|
20230829,135100,191568060,4100,4100,4100,4100,0
|
|
20230829,135000,191568060,4100,4100,4100,4100,0
|
|
20230829,134900,191568060,4100,4100,4100,4100,0
|
|
20230829,134800,191568060,4100,4100,4100,4100,0
|
|
20230829,134700,191568060,4100,4100,4100,4100,0
|
|
20230829,134600,191568060,4100,4100,4100,4100,0
|
|
20230829,134500,191568060,4100,4100,4100,4100,0
|
|
20230829,134400,191568060,4100,4100,4100,4100,0
|
|
20230829,134300,191568060,4100,4100,4100,4085,399
|
|
20230829,134200,189935270,4110,4085,4110,4085,237
|
|
20230829,134100,188966890,4100,4100,4100,4100,0
|
|
20230829,134000,188966890,4100,4100,4100,4100,0
|
|
20230829,133900,188966890,4100,4100,4100,4100,1
|
|
20230829,133800,188962790,4110,4110,4110,4110,10
|
|
20230829,133700,188921690,4090,4090,4090,4090,0
|
|
20230829,133600,188921690,4090,4090,4090,4090,0
|
|
20230829,133500,188921690,4090,4085,4090,4085,610
|
|
20230829,133400,186427335,4095,4080,4095,4080,1025
|
|
20230829,133300,182240235,4080,4080,4080,4080,276
|
|
20230829,133200,181114155,4080,4080,4080,4080,0
|
|
20230829,133100,181114155,4080,4080,4080,4080,890
|
|
20230829,133000,177482955,4080,4080,4080,4080,0
|
|
20230829,132900,177482955,4080,4080,4080,4080,0
|
|
20230829,132800,177482955,4080,4080,4080,4080,115
|
|
20230829,132700,177013755,4080,4080,4080,4080,2570
|
|
20230829,132600,166528155,4105,4085,4105,4080,896
|
|
20230829,132500,162867980,4080,4080,4080,4080,50
|
|
20230829,132400,162663980,4080,4080,4080,4080,0
|
|
20230829,132300,162663980,4080,4085,4085,4075,105
|
|
20230829,132200,162235480,4110,4110,4110,4110,0
|
|
20230829,132100,162235480,4110,4110,4110,4110,0
|
|
20230829,132000,162235480,4110,4110,4110,4110,0
|
|
20230829,131900,162235480,4110,4110,4110,4110,1
|
|
20230829,131800,162231370,4075,4085,4085,4075,644
|
|
20230829,131700,159603080,4090,4090,4090,4090,333
|
|
20230829,131600,158241110,4115,4115,4115,4115,244
|
|
20230829,131500,157237050,4115,4115,4115,4115,0
|
|
20230829,131400,157237050,4115,4115,4115,4115,18
|
|
20230829,131300,157162980,4115,4115,4115,4115,0
|
|
20230829,131200,157162980,4115,4115,4115,4115,0
|
|
20230829,131100,157162980,4115,4115,4115,4115,0
|
|
20230829,131000,157162980,4115,4115,4115,4115,0
|
|
20230829,130900,157162980,4115,4115,4115,4115,0
|
|
20230829,130800,157162980,4115,4115,4115,4115,0
|
|
20230829,130700,157162980,4115,4115,4115,4115,20
|
|
20230829,130600,157080680,4115,4095,4115,4095,111
|
|
20230829,130500,156624735,4095,4110,4110,4095,320
|
|
20230829,130400,155314045,4115,4115,4115,4115,0
|
|
20230829,130300,155314045,4115,4115,4115,4115,0
|
|
20230829,130200,155314045,4115,4115,4115,4115,0
|
|
20230829,130100,155314045,4115,4115,4115,4115,1
|
|
20230829,130000,155309930,4120,4120,4120,4120,0
|
|
20230829,125900,155309930,4120,4120,4120,4120,0
|
|
20230829,125800,155309930,4120,4120,4120,4120,1
|
|
20230829,125700,155305810,4115,4115,4115,4115,0
|
|
20230829,125600,155305810,4115,4115,4115,4115,0
|
|
20230829,125500,155305810,4115,4115,4115,4115,0
|
|
20230829,125400,155305810,4115,4115,4115,4115,0
|
|
20230829,125300,155305810,4115,4115,4115,4115,0
|
|
20230829,125200,155305810,4115,4115,4115,4115,0
|
|
20230829,125100,155305810,4115,4115,4115,4115,6
|
|
20230829,125000,155281120,4115,4120,4120,4115,500
|
|
20230829,124900,153223480,4120,4120,4120,4120,50
|
|
20230829,124800,153017480,4120,4120,4120,4120,0
|
|
20230829,124700,153017480,4120,4120,4120,4120,0
|
|
20230829,124600,153017480,4120,4120,4120,4120,0
|
|
20230829,124500,153017480,4120,4120,4120,4120,0
|
|
20230829,124400,153017480,4120,4120,4120,4120,0
|
|
20230829,124300,153017480,4120,4120,4120,4120,0
|
|
20230829,124200,153017480,4120,4120,4120,4120,92
|
|
20230829,124100,152638440,4120,4120,4120,4120,0
|
|
20230829,124000,152638440,4120,4120,4120,4120,0
|
|
20230829,123900,152638440,4120,4120,4120,4120,406
|
|
20230829,123800,150965720,4130,4130,4130,4130,0
|
|
20230829,123700,150965720,4130,4130,4130,4130,0
|
|
20230829,123600,150965720,4130,4130,4130,4130,0
|
|
20230829,123500,150965720,4130,4130,4130,4130,0
|
|
20230829,123400,150965720,4130,4130,4130,4130,0
|
|
20230829,123300,150965720,4130,4130,4130,4100,2735
|
|
20230829,123200,139741630,4130,4130,4130,4130,8
|
|
20230829,123100,139708590,4130,4130,4130,4130,10
|
|
20230829,123000,139667290,4130,4130,4130,4130,0
|
|
20230829,122900,139667290,4130,4130,4130,4130,0
|
|
20230829,122800,139667290,4130,4130,4130,4130,0
|
|
20230829,122700,139667290,4130,4130,4130,4130,0
|
|
20230829,122600,139667290,4130,4130,4130,4130,0
|
|
20230829,122500,139667290,4130,4130,4130,4130,0
|
|
20230829,122400,139667290,4130,4130,4130,4130,85
|
|
20230829,122300,139316240,4130,4130,4130,4130,1000
|
|
20230829,122200,135186240,4120,4120,4120,4120,5
|
|
20230829,122100,135165640,4130,4120,4130,4120,83
|
|
20230829,122000,134823580,4130,4130,4130,4130,0
|
|
20230829,121900,134823580,4130,4130,4130,4130,0
|
|
20230829,121800,134823580,4130,4130,4130,4130,10
|
|
20230829,121700,134782280,4120,4120,4120,4120,1
|
|
20230829,121600,134778160,4130,4130,4130,4130,0
|
|
20230829,121500,134778160,4130,4130,4130,4130,0
|
|
20230829,121400,134778160,4130,4130,4130,4130,0
|
|
20230829,121300,134778160,4130,4130,4130,4130,1
|
|
20230829,121200,134774030,4130,4130,4130,4130,0
|
|
20230829,121100,134774030,4130,4130,4130,4130,10
|
|
20230829,121000,134732730,4120,4120,4120,4120,0
|
|
20230829,120900,134732730,4120,4120,4120,4120,0
|
|
20230829,120800,134732730,4120,4120,4120,4120,0
|
|
20230829,120700,134732730,4120,4120,4120,4120,1
|
|
20230829,120600,134728610,4130,4130,4130,4130,0
|
|
20230829,120500,134728610,4130,4130,4130,4130,1
|
|
20230829,120400,134724480,4125,4125,4125,4125,0
|
|
20230829,120300,134724480,4125,4125,4125,4125,2
|
|
20230829,120200,134716230,4120,4120,4120,4120,0
|
|
20230829,120100,134716230,4120,4120,4120,4120,40
|
|
20230829,120000,134551430,4120,4120,4120,4120,250
|
|
20230829,115900,133521430,4120,4120,4120,4120,2
|
|
20230829,115800,133513190,4120,4120,4120,4120,0
|
|
20230829,115700,133513190,4120,4120,4135,4120,22
|
|
20230829,115600,133422535,4120,4135,4135,4120,400
|
|
20230829,115500,131772720,4145,4140,4145,4140,11
|
|
20230829,115400,131727175,4145,4120,4145,4120,1656
|
|
20230829,115300,124885045,4120,4115,4120,4115,252
|
|
20230829,115200,123847065,4115,4120,4120,4115,15
|
|
20230829,115100,123785315,4120,4105,4120,4105,8000
|
|
20230829,115000,90860765,4115,4115,4115,4115,0
|
|
20230829,114900,90860765,4115,4115,4115,4115,0
|
|
20230829,114800,90860765,4115,4115,4115,4115,0
|
|
20230829,114700,90860765,4115,4115,4115,4115,0
|
|
20230829,114600,90860765,4115,4110,4115,4110,17
|
|
20230829,114500,90790885,4100,4100,4100,4100,0
|
|
20230829,114400,90790885,4100,4100,4100,4100,329
|
|
20230829,114300,89441985,4110,4110,4110,4110,0
|
|
20230829,114200,89441985,4110,4110,4110,4110,10
|
|
20230829,114100,89400885,4100,4110,4115,4100,69
|
|
20230829,114000,89117840,4105,4095,4105,4095,4
|
|
20230829,113900,89101435,4115,4115,4115,4115,10
|
|
20230829,113800,89060285,4110,4110,4110,4110,0
|
|
20230829,113700,89060285,4110,4110,4110,4110,186
|
|
20230829,113600,88295825,4115,4115,4115,4115,0
|
|
20230829,113500,88295825,4115,4115,4115,4115,0
|
|
20230829,113400,88295825,4115,4115,4115,4115,0
|
|
20230829,113300,88295825,4115,4115,4115,4115,1
|
|
20230829,113200,88291710,4095,4095,4095,4095,0
|
|
20230829,113100,88291710,4095,4095,4095,4095,0
|
|
20230829,113000,88291710,4095,4095,4095,4095,0
|
|
20230829,112900,88291710,4095,4095,4095,4095,0
|
|
20230829,112800,88291710,4095,4110,4110,4095,31
|
|
20230829,112700,88164750,4115,4115,4115,4115,10
|
|
20230829,112600,88123600,4100,4100,4100,4100,200
|
|
20230829,112500,87303600,4115,4110,4115,4110,10
|
|
20230829,112400,87262480,4115,4115,4115,4115,0
|
|
20230829,112300,87262480,4115,4115,4115,4115,0
|
|
20230829,112200,87262480,4115,4115,4115,4115,0
|
|
20230829,112100,87262480,4115,4115,4115,4115,0
|
|
20230829,112000,87262480,4115,4115,4115,4115,0
|
|
20230829,111900,87262480,4115,4115,4115,4115,208
|
|
20230829,111800,86406560,4115,4115,4115,4115,0
|
|
20230829,111700,86406560,4115,4115,4115,4115,207
|
|
20230829,111600,85554755,4115,4115,4115,4115,2
|
|
20230829,111500,85546525,4115,4115,4115,4115,0
|
|
20230829,111400,85546525,4115,4115,4115,4115,3
|
|
20230829,111300,85534180,4115,4110,4115,4110,13
|
|
20230829,111200,85480715,4115,4115,4115,4115,0
|
|
20230829,111100,85480715,4115,4115,4115,4115,0
|
|
20230829,111000,85480715,4115,4115,4115,4115,0
|
|
20230829,110900,85480715,4115,4115,4115,4115,0
|
|
20230829,110800,85480715,4115,4115,4115,4115,0
|
|
20230829,110700,85480715,4115,4115,4115,4115,95
|
|
20230829,110600,85089790,4120,4120,4120,4120,0
|
|
20230829,110500,85089790,4120,4120,4120,4120,0
|
|
20230829,110400,85089790,4120,4120,4120,4120,10
|
|
20230829,110300,85048590,4115,4115,4115,4115,916
|
|
20230829,110200,81279250,4095,4095,4095,4095,0
|
|
20230829,110100,81279250,4095,4095,4095,4095,0
|
|
20230829,110000,81279250,4095,4095,4095,4095,0
|
|
20230829,105900,81279250,4095,4095,4095,4095,0
|
|
20230829,105800,81279250,4095,4095,4095,4095,0
|
|
20230829,105700,81279250,4095,4115,4115,4095,3
|
|
20230829,105600,81266940,4115,4115,4115,4115,0
|
|
20230829,105500,81266940,4115,4115,4115,4115,0
|
|
20230829,105400,81266940,4115,4115,4115,4115,0
|
|
20230829,105300,81266940,4115,4110,4115,4110,20
|
|
20230829,105200,81184645,4110,4110,4110,4110,0
|
|
20230829,105100,81184645,4110,4110,4110,4110,0
|
|
20230829,105000,81184645,4110,4110,4110,4110,48
|
|
20230829,104900,80987365,4115,4115,4115,4115,1
|
|
20230829,104800,80983250,4115,4095,4115,4090,143
|
|
20230829,104700,80397405,4115,4115,4115,4115,0
|
|
20230829,104600,80397405,4115,4095,4115,4095,505
|
|
20230829,104500,78329255,4095,4095,4095,4095,2
|
|
20230829,104400,78321065,4085,4090,4090,4085,5
|
|
20230829,104300,78300635,4095,4095,4095,4095,0
|
|
20230829,104200,78300635,4095,4095,4095,4095,0
|
|
20230829,104100,78300635,4095,4095,4095,4095,9
|
|
20230829,104000,78263780,4095,4095,4095,4095,1
|
|
20230829,103900,78259685,4115,4100,4115,4100,20
|
|
20230829,103800,78177520,4100,4100,4100,4100,1
|
|
20230829,103700,78173420,4115,4115,4115,4115,0
|
|
20230829,103600,78173420,4115,4115,4115,4115,0
|
|
20230829,103500,78173420,4115,4105,4115,4105,6
|
|
20230829,103400,78148755,4115,4115,4115,4115,0
|
|
20230829,103300,78148755,4115,4115,4115,4115,0
|
|
20230829,103200,78148755,4115,4115,4115,4115,0
|
|
20230829,103100,78148755,4115,4115,4115,4115,0
|
|
20230829,103000,78148755,4115,4090,4115,4090,2
|
|
20230829,102900,78140550,4115,4105,4115,4085,567
|
|
20230829,102800,75819550,4110,4110,4110,4110,0
|
|
20230829,102700,75819550,4110,4110,4115,4110,3
|
|
20230829,102600,75807215,4115,4115,4115,4115,0
|
|
20230829,102500,75807215,4115,4115,4115,4115,1
|
|
20230829,102400,75803100,4100,4100,4100,4100,303
|
|
20230829,102300,74560800,4120,4120,4120,4120,0
|
|
20230829,102200,74560800,4120,4120,4120,4120,0
|
|
20230829,102100,74560800,4120,4115,4120,4115,90
|
|
20230829,102000,74190430,4115,4115,4115,4115,0
|
|
20230829,101900,74190430,4115,4115,4115,4115,320
|
|
20230829,101800,72873630,4115,4110,4115,4110,3
|
|
20230829,101700,72861290,4115,4110,4115,4110,11
|
|
20230829,101600,72816030,4110,4090,4110,4090,509
|
|
20230829,101500,70724240,4110,4105,4110,4105,503
|
|
20230829,101400,68659400,4100,4100,4100,4100,0
|
|
20230829,101300,68659400,4100,4100,4100,4100,887
|
|
20230829,101200,65022700,4100,4095,4100,4095,500
|
|
20230829,101100,62973200,4100,4100,4100,4100,0
|
|
20230829,101000,62973200,4100,4100,4100,4100,0
|
|
20230829,100900,62973200,4100,4100,4100,4100,0
|
|
20230829,100800,62973200,4100,4100,4100,4100,400
|
|
20230829,100700,61333200,4100,4095,4100,4095,100
|
|
20230829,100600,60923450,4100,4095,4100,4095,90
|
|
20230829,100500,60554880,4085,4090,4090,4085,2589
|
|
20230829,100400,49967240,4095,4095,4095,4095,5
|
|
20230829,100300,49946765,4095,4095,4095,4095,0
|
|
20230829,100200,49946765,4095,4095,4095,4095,0
|
|
20230829,100100,49946765,4095,4095,4095,4095,8
|
|
20230829,100000,49914005,4095,4090,4095,4090,446
|
|
20230829,095900,48088635,4100,4100,4100,4100,10
|
|
20230829,095800,48047635,4090,4095,4095,4090,3510
|
|
20230829,095700,33691680,4095,4095,4095,4095,0
|
|
20230829,095600,33691680,4095,4095,4095,4095,0
|
|
20230829,095500,33691680,4095,4095,4100,4095,41
|
|
20230829,095400,33523600,4100,4100,4100,4100,128
|
|
20230829,095300,32998800,4100,4090,4100,4090,366
|
|
20230829,095200,31498310,4100,4095,4100,4095,302
|
|
20230829,095100,30260375,4100,4095,4100,4095,21
|
|
20230829,095000,30174285,4100,4100,4100,4100,45
|
|
20230829,094900,29989785,4100,4100,4100,4100,140
|
|
20230829,094800,29415785,4100,4100,4100,4100,1
|
|
20230829,094700,29411685,4100,4100,4100,4100,0
|
|
20230829,094600,29411685,4100,4085,4100,4085,236
|
|
20230829,094500,28447305,4085,4080,4085,4080,344
|
|
20230829,094400,27043765,4075,4075,4075,4075,0
|
|
20230829,094300,27043765,4075,4075,4075,4075,0
|
|
20230829,094200,27043765,4075,4075,4075,4075,99
|
|
20230829,094100,26640340,4085,4085,4085,4085,0
|
|
20230829,094000,26640340,4085,4075,4085,4075,102
|
|
20230829,093900,26224670,4080,4080,4080,4080,1028
|
|
20230829,093800,22030430,4075,4075,4075,4075,20
|
|
20230829,093700,21948930,4075,4075,4075,4075,100
|
|
20230829,093600,21541430,4075,4075,4075,4075,10
|
|
20230829,093500,21500680,4080,4080,4080,4080,10
|
|
20230829,093400,21459880,4075,4075,4075,4075,2
|
|
20230829,093300,21451730,4075,4080,4080,4075,287
|
|
20230829,093200,20281205,4075,4075,4075,4075,134
|
|
20230829,093100,19735155,4065,4065,4065,4065,0
|
|
20230829,093000,19735155,4065,4065,4065,4065,0
|
|
20230829,092900,19735155,4065,4070,4070,4065,50
|
|
20230829,092800,19531855,4065,4065,4065,4065,101
|
|
20230829,092700,19121290,4055,4055,4055,4055,0
|
|
20230829,092600,19121290,4055,4055,4055,4055,50
|
|
20230829,092500,18918540,4055,4055,4055,4055,1000
|
|
20230829,092400,14863540,4080,4080,4080,4080,0
|
|
20230829,092300,14863540,4080,4080,4080,4080,1
|
|
20230829,092200,14859460,4055,4060,4060,4055,1000
|
|
20230829,092100,10801960,4075,4075,4075,4075,702
|
|
20230829,092000,7941310,4075,4075,4075,4075,54
|
|
20230829,091900,7721260,4075,4075,4075,4075,1
|
|
20230829,091800,7717185,4080,4080,4080,4080,2
|
|
20230829,091700,7709025,4080,4080,4080,4080,15
|
|
20230829,091600,7647825,4080,4080,4080,4080,13
|
|
20230829,091500,7594785,4075,4075,4075,4075,0
|
|
20230829,091400,7594785,4075,4075,4075,4075,0
|
|
20230829,091300,7594785,4075,4075,4075,4075,0
|
|
20230829,091200,7594785,4075,4070,4075,4070,535
|
|
20230829,091100,5417205,4070,4070,4070,4070,12
|
|
20230829,091000,5368365,4075,4065,4075,4065,343
|
|
20230829,090900,3973565,4055,4055,4055,4055,0
|
|
20230829,090800,3973565,4055,4055,4055,4055,1
|
|
20230829,090700,3969510,4050,4055,4055,4050,174
|
|
20230829,090600,3264180,4050,4050,4050,4050,10
|
|
20230829,090500,3223680,4050,4050,4050,4050,0
|
|
20230829,090400,3223680,4050,4055,4055,4050,243
|
|
20230829,090300,2238320,4065,4065,4065,4065,0
|
|
20230829,090200,2238320,4065,4065,4065,4065,0
|
|
20230829,090100,2238320,4065,4065,4065,4055,216
|
|
20230829,090000,1360800,4050,4050,4050,4050,296
|