618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191500,244151025,3110,3110,3110,3110,1693
|
|
20230829,191400,244151025,3110,3110,3110,3110,0
|
|
20230829,191300,244151025,3110,3110,3110,3110,0
|
|
20230829,191200,244151025,3110,3110,3110,3110,0
|
|
20230829,191100,244151025,3110,3110,3110,3110,0
|
|
20230829,191000,244151025,3110,3110,3110,3110,0
|
|
20230829,190900,244151025,3110,3110,3110,3110,0
|
|
20230829,190800,244151025,3110,3110,3110,3110,0
|
|
20230829,190700,244151025,3110,3110,3110,3110,0
|
|
20230829,190600,244151025,3110,3110,3110,3110,0
|
|
20230829,190500,244151025,3110,3110,3110,3110,0
|
|
20230829,190400,244151025,3110,3110,3110,3110,0
|
|
20230829,190300,244151025,3110,3110,3110,3110,0
|
|
20230829,190200,244151025,3110,3110,3110,3110,0
|
|
20230829,190100,244151025,3110,3110,3110,3110,0
|
|
20230829,190000,244151025,3110,3110,3110,3110,0
|
|
20230829,185900,244151025,3110,3110,3110,3110,0
|
|
20230829,185800,244151025,3110,3110,3110,3110,0
|
|
20230829,185700,244151025,3110,3110,3110,3110,0
|
|
20230829,185600,244151025,3110,3110,3110,3110,0
|
|
20230829,185500,244151025,3110,3110,3110,3110,0
|
|
20230829,185400,244151025,3110,3110,3110,3110,0
|
|
20230829,185300,244151025,3110,3110,3110,3110,0
|
|
20230829,185200,244151025,3110,3110,3110,3110,0
|
|
20230829,185100,244151025,3110,3110,3110,3110,0
|
|
20230829,185000,244151025,3110,3110,3110,3110,0
|
|
20230829,184900,244151025,3110,3110,3110,3110,0
|
|
20230829,184800,244151025,3110,3110,3110,3110,0
|
|
20230829,184700,244151025,3110,3110,3110,3110,0
|
|
20230829,184600,244151025,3110,3110,3110,3110,0
|
|
20230829,184500,244151025,3110,3110,3110,3110,1693
|
|
20230829,184400,244151025,3110,3110,3110,3110,0
|
|
20230829,184300,244151025,3110,3110,3110,3110,0
|
|
20230829,184200,244151025,3110,3110,3110,3110,0
|
|
20230829,184100,244151025,3110,3110,3110,3110,0
|
|
20230829,184000,244151025,3110,3110,3110,3110,0
|
|
20230829,183900,244151025,3110,3110,3110,3110,0
|
|
20230829,183800,244151025,3110,3110,3110,3110,0
|
|
20230829,183700,244151025,3110,3110,3110,3110,0
|
|
20230829,183600,244151025,3110,3110,3110,3110,0
|
|
20230829,183500,244151025,3110,3110,3110,3110,0
|
|
20230829,183400,244151025,3110,3110,3110,3110,0
|
|
20230829,183300,244151025,3110,3110,3110,3110,0
|
|
20230829,183200,244151025,3110,3110,3110,3110,0
|
|
20230829,183100,244151025,3110,3110,3110,3110,0
|
|
20230829,183000,244151025,3110,3110,3110,3110,0
|
|
20230829,182900,244151025,3110,3110,3110,3110,0
|
|
20230829,182800,244151025,3110,3110,3110,3110,0
|
|
20230829,182700,244151025,3110,3110,3110,3110,0
|
|
20230829,182600,244151025,3110,3110,3110,3110,0
|
|
20230829,182500,244151025,3110,3110,3110,3110,0
|
|
20230829,182400,244151025,3110,3110,3110,3110,0
|
|
20230829,182300,244151025,3110,3110,3110,3110,0
|
|
20230829,182200,244151025,3110,3110,3110,3110,0
|
|
20230829,182100,244151025,3110,3110,3110,3110,0
|
|
20230829,182000,244151025,3110,3110,3110,3110,0
|
|
20230829,181900,244151025,3110,3110,3110,3110,0
|
|
20230829,181800,244151025,3110,3110,3110,3110,0
|
|
20230829,181700,244151025,3110,3110,3110,3110,0
|
|
20230829,181600,244151025,3110,3110,3110,3110,0
|
|
20230829,181500,244151025,3110,3110,3110,3110,1693
|
|
20230829,181400,244151025,3110,3110,3110,3110,0
|
|
20230829,181300,244151025,3110,3110,3110,3110,0
|
|
20230829,181200,244151025,3110,3110,3110,3110,0
|
|
20230829,181100,244151025,3110,3110,3110,3110,0
|
|
20230829,181000,244151025,3110,3110,3110,3110,0
|
|
20230829,180900,244151025,3110,3110,3110,3110,0
|
|
20230829,180800,244151025,3110,3110,3110,3110,0
|
|
20230829,180700,244151025,3110,3110,3110,3110,0
|
|
20230829,180600,244151025,3110,3110,3110,3110,0
|
|
20230829,180500,244151025,3110,3110,3110,3110,0
|
|
20230829,180400,244151025,3110,3110,3110,3110,0
|
|
20230829,180300,244151025,3110,3110,3110,3110,0
|
|
20230829,180200,244151025,3110,3110,3110,3110,0
|
|
20230829,180100,244151025,3110,3110,3110,3110,0
|
|
20230829,180000,244151025,3110,3110,3110,3110,0
|
|
20230829,175900,244151025,3110,3110,3110,3110,0
|
|
20230829,175800,244151025,3110,3110,3110,3110,0
|
|
20230829,175700,244151025,3110,3110,3110,3110,0
|
|
20230829,175600,244151025,3110,3110,3110,3110,0
|
|
20230829,175500,244151025,3110,3110,3110,3110,0
|
|
20230829,175400,244151025,3110,3110,3110,3110,0
|
|
20230829,175300,244151025,3110,3110,3110,3110,0
|
|
20230829,175200,244151025,3110,3110,3110,3110,0
|
|
20230829,175100,244151025,3110,3110,3110,3110,0
|
|
20230829,175000,244151025,3110,3110,3110,3110,0
|
|
20230829,174900,244151025,3110,3110,3110,3110,0
|
|
20230829,174800,244151025,3110,3110,3110,3110,0
|
|
20230829,174700,244151025,3110,3110,3110,3110,0
|
|
20230829,174600,244151025,3110,3110,3110,3110,0
|
|
20230829,174500,244151025,3110,3110,3110,3110,1693
|
|
20230829,174400,244151025,3110,3110,3110,3110,0
|
|
20230829,174300,244151025,3110,3110,3110,3110,0
|
|
20230829,174200,244151025,3110,3110,3110,3110,0
|
|
20230829,174100,244151025,3110,3110,3110,3110,0
|
|
20230829,174000,244151025,3110,3110,3110,3110,0
|
|
20230829,173900,244151025,3110,3110,3110,3110,0
|
|
20230829,173800,244151025,3110,3110,3110,3110,0
|
|
20230829,173700,244151025,3110,3110,3110,3110,0
|
|
20230829,173600,244151025,3110,3110,3110,3110,0
|
|
20230829,173500,244151025,3110,3110,3110,3110,0
|
|
20230829,173400,244151025,3110,3110,3110,3110,0
|
|
20230829,173300,244151025,3110,3110,3110,3110,0
|
|
20230829,173200,244151025,3110,3110,3110,3110,0
|
|
20230829,173100,244151025,3110,3110,3110,3110,0
|
|
20230829,173000,244151025,3110,3110,3110,3110,0
|
|
20230829,172900,244151025,3110,3110,3110,3110,0
|
|
20230829,172800,244151025,3110,3110,3110,3110,0
|
|
20230829,172700,244151025,3110,3110,3110,3110,0
|
|
20230829,172600,244151025,3110,3110,3110,3110,0
|
|
20230829,172500,244151025,3110,3110,3110,3110,0
|
|
20230829,172400,244151025,3110,3110,3110,3110,0
|
|
20230829,172300,244151025,3110,3110,3110,3110,0
|
|
20230829,172200,244151025,3110,3110,3110,3110,0
|
|
20230829,172100,244151025,3110,3110,3110,3110,0
|
|
20230829,172000,244151025,3110,3110,3110,3110,0
|
|
20230829,171900,244151025,3110,3110,3110,3110,0
|
|
20230829,171800,244151025,3110,3110,3110,3110,0
|
|
20230829,171700,244151025,3110,3110,3110,3110,0
|
|
20230829,171600,244151025,3110,3110,3110,3110,0
|
|
20230829,171500,244151025,3110,3110,3110,3110,1693
|
|
20230829,171400,244151025,3110,3110,3110,3110,0
|
|
20230829,171300,244151025,3110,3110,3110,3110,0
|
|
20230829,171200,244151025,3110,3110,3110,3110,0
|
|
20230829,171100,244151025,3110,3110,3110,3110,0
|
|
20230829,171000,244151025,3110,3110,3110,3110,0
|
|
20230829,170900,244151025,3110,3110,3110,3110,0
|
|
20230829,170800,244151025,3110,3110,3110,3110,0
|
|
20230829,170700,244151025,3110,3110,3110,3110,0
|
|
20230829,170600,244151025,3110,3110,3110,3110,0
|
|
20230829,170500,244151025,3110,3110,3110,3110,0
|
|
20230829,170400,244151025,3110,3110,3110,3110,0
|
|
20230829,170300,244151025,3110,3110,3110,3110,0
|
|
20230829,170200,244151025,3110,3110,3110,3110,0
|
|
20230829,170100,244151025,3110,3110,3110,3110,0
|
|
20230829,170000,244151025,3110,3110,3110,3110,0
|
|
20230829,165900,244151025,3110,3110,3110,3110,0
|
|
20230829,165800,244151025,3110,3110,3110,3110,0
|
|
20230829,165700,244151025,3110,3110,3110,3110,0
|
|
20230829,165600,244151025,3110,3110,3110,3110,0
|
|
20230829,165500,244151025,3110,3110,3110,3110,0
|
|
20230829,165400,244151025,3110,3110,3110,3110,0
|
|
20230829,165300,244151025,3110,3110,3110,3110,0
|
|
20230829,165200,244151025,3110,3110,3110,3110,0
|
|
20230829,165100,244151025,3110,3110,3110,3110,0
|
|
20230829,165000,244151025,3110,3110,3110,3110,0
|
|
20230829,164900,244151025,3110,3110,3110,3110,0
|
|
20230829,164800,244151025,3110,3110,3110,3110,0
|
|
20230829,164700,244151025,3110,3110,3110,3110,0
|
|
20230829,164600,244151025,3110,3110,3110,3110,0
|
|
20230829,164500,244151025,3110,3110,3110,3110,1693
|
|
20230829,164400,244151025,3110,3110,3110,3110,0
|
|
20230829,164300,244151025,3110,3110,3110,3110,0
|
|
20230829,164200,244151025,3110,3110,3110,3110,0
|
|
20230829,164100,244151025,3110,3110,3110,3110,0
|
|
20230829,164000,244151025,3110,3110,3110,3110,0
|
|
20230829,163900,244151025,3110,3110,3110,3110,0
|
|
20230829,163800,244151025,3110,3110,3110,3110,0
|
|
20230829,163700,244151025,3110,3110,3110,3110,0
|
|
20230829,163600,244151025,3110,3110,3110,3110,0
|
|
20230829,163500,244151025,3110,3110,3110,3110,0
|
|
20230829,163400,244151025,3110,3110,3110,3110,0
|
|
20230829,163300,244151025,3110,3110,3110,3110,0
|
|
20230829,163200,244151025,3110,3110,3110,3110,0
|
|
20230829,163100,244151025,3110,3110,3110,3110,0
|
|
20230829,163000,244151025,3110,3110,3110,3110,0
|
|
20230829,162900,244151025,3110,3110,3110,3110,0
|
|
20230829,162800,244151025,3110,3110,3110,3110,0
|
|
20230829,162700,244151025,3110,3110,3110,3110,0
|
|
20230829,162600,244151025,3110,3110,3110,3110,0
|
|
20230829,162500,244151025,3110,3110,3110,3110,0
|
|
20230829,162400,244151025,3110,3110,3110,3110,0
|
|
20230829,162300,244151025,3110,3110,3110,3110,0
|
|
20230829,162200,244151025,3110,3110,3110,3110,0
|
|
20230829,162100,244151025,3110,3110,3110,3110,0
|
|
20230829,162000,244151025,3110,3110,3110,3110,0
|
|
20230829,161900,244151025,3110,3110,3110,3110,0
|
|
20230829,161800,244151025,3110,3110,3110,3110,0
|
|
20230829,161700,244151025,3110,3110,3110,3110,0
|
|
20230829,161600,244151025,3110,3110,3110,3110,0
|
|
20230829,161500,244151025,3110,3110,3110,3110,1693
|
|
20230829,161400,244151025,3110,3110,3110,3110,0
|
|
20230829,161300,244151025,3110,3110,3110,3110,0
|
|
20230829,161200,244151025,3110,3110,3110,3110,0
|
|
20230829,161100,244151025,3110,3110,3110,3110,0
|
|
20230829,161000,244151025,3110,3110,3110,3110,0
|
|
20230829,160900,244151025,3110,3110,3110,3110,0
|
|
20230829,160800,244151025,3110,3110,3110,3110,0
|
|
20230829,160700,244151025,3110,3110,3110,3110,0
|
|
20230829,160600,244151025,3110,3110,3110,3110,0
|
|
20230829,160500,244151025,3110,3110,3110,3110,0
|
|
20230829,160400,244151025,3110,3110,3110,3110,0
|
|
20230829,160300,244151025,3110,3110,3110,3110,0
|
|
20230829,160200,244151025,3110,3110,3110,3110,0
|
|
20230829,160100,244151025,3110,3110,3110,3110,0
|
|
20230829,160000,244151025,3110,3110,3110,3110,0
|
|
20230829,155900,244151025,3110,3110,3110,3110,0
|
|
20230829,155800,244151025,3110,3110,3110,3110,0
|
|
20230829,155700,244151025,3110,3110,3110,3110,0
|
|
20230829,155600,244151025,3110,3110,3110,3110,0
|
|
20230829,155500,244151025,3110,3110,3110,3110,0
|
|
20230829,155400,244151025,3110,3110,3110,3110,0
|
|
20230829,155300,244151025,3110,3110,3110,3110,0
|
|
20230829,155200,244151025,3110,3110,3110,3110,0
|
|
20230829,155100,244151025,3110,3110,3110,3110,0
|
|
20230829,155000,244151025,3110,3110,3110,3110,0
|
|
20230829,154900,244151025,3110,3110,3110,3110,0
|
|
20230829,154800,244151025,3110,3110,3110,3110,0
|
|
20230829,154700,244151025,3110,3110,3110,3110,0
|
|
20230829,154600,244151025,3110,3110,3110,3110,0
|
|
20230829,154500,244151025,3110,3110,3110,3110,1693
|
|
20230829,154400,244151025,3110,3110,3110,3110,0
|
|
20230829,154300,244151025,3110,3110,3110,3110,0
|
|
20230829,154200,244151025,3110,3110,3110,3110,0
|
|
20230829,154100,244151025,3110,3110,3110,3110,0
|
|
20230829,154000,244151025,3110,3110,3110,3110,0
|
|
20230829,153900,244151025,3110,3110,3110,3110,0
|
|
20230829,153800,244151025,3110,3110,3110,3110,0
|
|
20230829,153700,244151025,3110,3110,3110,3110,0
|
|
20230829,153600,244151025,3110,3110,3110,3110,0
|
|
20230829,153500,244151025,3110,3110,3110,3110,0
|
|
20230829,153400,244151025,3110,3110,3110,3110,0
|
|
20230829,153300,244151025,3110,3110,3110,3110,0
|
|
20230829,153200,244151025,3110,3110,3110,3110,0
|
|
20230829,153100,244151025,3110,3110,3110,3110,0
|
|
20230829,153000,244151025,3110,3110,3110,3110,1693
|
|
20230829,152900,238885795,3120,3120,3120,3120,0
|
|
20230829,152800,238885795,3120,3120,3120,3120,0
|
|
20230829,152700,238885795,3120,3120,3120,3120,0
|
|
20230829,152600,238885795,3120,3120,3120,3120,0
|
|
20230829,152500,238885795,3120,3120,3120,3120,0
|
|
20230829,152400,238885795,3120,3120,3120,3120,0
|
|
20230829,152300,238885795,3120,3120,3120,3120,0
|
|
20230829,152200,238885795,3120,3120,3120,3120,0
|
|
20230829,152100,238885795,3120,3120,3120,3120,0
|
|
20230829,152000,238885795,3120,3120,3120,3120,0
|
|
20230829,151900,238885795,3120,3115,3120,3115,100
|
|
20230829,151800,238573845,3115,3115,3115,3115,0
|
|
20230829,151700,238573845,3115,3115,3115,3115,110
|
|
20230829,151600,238231195,3120,3120,3120,3120,0
|
|
20230829,151500,238231195,3120,3120,3120,3120,0
|
|
20230829,151400,238231195,3120,3120,3120,3120,0
|
|
20230829,151300,238231195,3120,3120,3120,3120,0
|
|
20230829,151200,238231195,3120,3120,3120,3120,0
|
|
20230829,151100,238231195,3120,3115,3120,3115,80
|
|
20230829,151000,237981980,3115,3115,3115,3115,46
|
|
20230829,150900,237838690,3120,3120,3120,3120,0
|
|
20230829,150800,237838690,3120,3120,3120,3120,0
|
|
20230829,150700,237838690,3120,3120,3120,3120,0
|
|
20230829,150600,237838690,3120,3120,3120,3120,0
|
|
20230829,150500,237838690,3120,3120,3120,3120,3
|
|
20230829,150400,237829330,3115,3115,3115,3115,0
|
|
20230829,150300,237829330,3115,3115,3115,3115,9
|
|
20230829,150200,237801295,3120,3120,3120,3120,0
|
|
20230829,150100,237801295,3120,3120,3120,3120,660
|
|
20230829,150000,235742095,3120,3120,3120,3120,1000
|
|
20230829,145900,232622095,3120,3120,3120,3120,0
|
|
20230829,145800,232622095,3120,3120,3120,3120,20
|
|
20230829,145700,232559695,3115,3115,3115,3115,1
|
|
20230829,145600,232556580,3120,3115,3120,3115,8
|
|
20230829,145500,232531645,3115,3115,3115,3115,0
|
|
20230829,145400,232531645,3115,3115,3115,3115,15
|
|
20230829,145300,232484920,3120,3120,3120,3120,0
|
|
20230829,145200,232484920,3120,3120,3120,3120,0
|
|
20230829,145100,232484920,3120,3120,3120,3120,0
|
|
20230829,145000,232484920,3120,3120,3120,3120,3
|
|
20230829,144900,232475560,3110,3110,3110,3110,1316
|
|
20230829,144800,228382800,3110,3110,3110,3110,0
|
|
20230829,144700,228382800,3110,3110,3110,3110,234
|
|
20230829,144600,227655060,3110,3110,3110,3110,0
|
|
20230829,144500,227655060,3110,3110,3110,3110,0
|
|
20230829,144400,227655060,3110,3110,3110,3110,1074
|
|
20230829,144300,224314920,3120,3120,3120,3120,5
|
|
20230829,144200,224299320,3110,3110,3110,3110,0
|
|
20230829,144100,224299320,3110,3110,3110,3110,0
|
|
20230829,144000,224299320,3110,3110,3110,3110,0
|
|
20230829,143900,224299320,3110,3110,3110,3110,0
|
|
20230829,143800,224299320,3110,3110,3110,3110,0
|
|
20230829,143700,224299320,3110,3110,3110,3110,7000
|
|
20230829,143600,202529320,3110,3110,3110,3110,116
|
|
20230829,143500,202168560,3125,3125,3125,3125,0
|
|
20230829,143400,202168560,3125,3125,3125,3125,90
|
|
20230829,143300,201887310,3125,3125,3125,3125,10
|
|
20230829,143200,201856060,3125,3125,3125,3125,0
|
|
20230829,143100,201856060,3125,3125,3125,3125,5
|
|
20230829,143000,201840435,3110,3110,3110,3110,1309
|
|
20230829,142900,197769445,3110,3110,3110,3110,50
|
|
20230829,142800,197613945,3125,3115,3125,3110,301
|
|
20230829,142700,196676295,3125,3125,3125,3125,0
|
|
20230829,142600,196676295,3125,3125,3125,3125,200
|
|
20230829,142500,196051295,3125,3125,3125,3125,0
|
|
20230829,142400,196051295,3125,3125,3125,3125,116
|
|
20230829,142300,195688795,3125,3125,3125,3125,200
|
|
20230829,142200,195063795,3125,3125,3125,3125,150
|
|
20230829,142100,194595045,3125,3125,3125,3125,1
|
|
20230829,142000,194591920,3110,3110,3110,3110,0
|
|
20230829,141900,194591920,3110,3110,3110,3110,0
|
|
20230829,141800,194591920,3110,3110,3110,3110,0
|
|
20230829,141700,194591920,3110,3110,3110,3110,0
|
|
20230829,141600,194591920,3110,3120,3125,3110,505
|
|
20230829,141500,193016280,3115,3115,3115,3115,0
|
|
20230829,141400,193016280,3115,3115,3115,3115,0
|
|
20230829,141300,193016280,3115,3115,3115,3115,300
|
|
20230829,141200,192081780,3110,3120,3120,3110,2869
|
|
20230829,141100,183156240,3120,3120,3120,3120,0
|
|
20230829,141000,183156240,3120,3120,3120,3120,64
|
|
20230829,140900,182956560,3110,3110,3110,3110,0
|
|
20230829,140800,182956560,3110,3115,3120,3110,200
|
|
20230829,140700,182333985,3110,3110,3110,3110,201
|
|
20230829,140600,181708875,3115,3115,3115,3115,25
|
|
20230829,140500,181631000,3115,3115,3115,3115,0
|
|
20230829,140400,181631000,3115,3115,3115,3115,2
|
|
20230829,140300,181624770,3120,3120,3120,3120,300
|
|
20230829,140200,180688770,3120,3120,3120,3120,200
|
|
20230829,140100,180064770,3110,3110,3110,3110,0
|
|
20230829,140000,180064770,3110,3110,3110,3110,320
|
|
20230829,135900,179069570,3120,3120,3120,3120,0
|
|
20230829,135800,179069570,3120,3120,3120,3120,0
|
|
20230829,135700,179069570,3120,3120,3120,3120,0
|
|
20230829,135600,179069570,3120,3120,3120,3120,0
|
|
20230829,135500,179069570,3120,3120,3120,3120,0
|
|
20230829,135400,179069570,3120,3115,3120,3115,293
|
|
20230829,135300,178155660,3120,3115,3120,3115,126
|
|
20230829,135200,177763160,3120,3120,3120,3120,22
|
|
20230829,135100,177694520,3120,3120,3120,3120,0
|
|
20230829,135000,177694520,3120,3120,3120,3120,0
|
|
20230829,134900,177694520,3120,3120,3120,3120,0
|
|
20230829,134800,177694520,3120,3120,3120,3120,0
|
|
20230829,134700,177694520,3120,3120,3120,3120,0
|
|
20230829,134600,177694520,3120,3120,3120,3120,0
|
|
20230829,134500,177694520,3120,3120,3120,3120,0
|
|
20230829,134400,177694520,3120,3120,3120,3120,0
|
|
20230829,134300,177694520,3120,3120,3120,3120,0
|
|
20230829,134200,177694520,3120,3120,3120,3120,0
|
|
20230829,134100,177694520,3120,3120,3120,3120,20
|
|
20230829,134000,177632120,3120,3120,3120,3120,3
|
|
20230829,133900,177622760,3115,3115,3115,3115,11
|
|
20230829,133800,177588495,3120,3110,3120,3110,244
|
|
20230829,133700,176829540,3110,3110,3110,3110,250
|
|
20230829,133600,176052040,3110,3110,3110,3110,0
|
|
20230829,133500,176052040,3110,3110,3110,3110,0
|
|
20230829,133400,176052040,3110,3110,3110,3110,11
|
|
20230829,133300,176017830,3115,3115,3115,3115,0
|
|
20230829,133200,176017830,3115,3115,3115,3115,0
|
|
20230829,133100,176017830,3115,3115,3115,3115,0
|
|
20230829,133000,176017830,3115,3115,3115,3115,100
|
|
20230829,132900,175706330,3115,3115,3115,3115,0
|
|
20230829,132800,175706330,3115,3115,3115,3115,34
|
|
20230829,132700,175600420,3115,3115,3115,3115,0
|
|
20230829,132600,175600420,3115,3115,3115,3115,14
|
|
20230829,132500,175556810,3120,3120,3120,3120,0
|
|
20230829,132400,175556810,3120,3120,3120,3120,0
|
|
20230829,132300,175556810,3120,3120,3120,3120,0
|
|
20230829,132200,175556810,3120,3120,3120,3120,0
|
|
20230829,132100,175556810,3120,3120,3120,3120,0
|
|
20230829,132000,175556810,3120,3115,3120,3115,100
|
|
20230829,131900,175245180,3120,3120,3120,3120,0
|
|
20230829,131800,175245180,3120,3120,3120,3120,0
|
|
20230829,131700,175245180,3120,3120,3120,3120,1
|
|
20230829,131600,175242060,3110,3110,3110,3110,9
|
|
20230829,131500,175214070,3110,3120,3120,3110,11
|
|
20230829,131400,175179760,3120,3120,3120,3120,80
|
|
20230829,131300,174930160,3120,3120,3120,3120,70
|
|
20230829,131200,174711760,3110,3110,3110,3110,0
|
|
20230829,131100,174711760,3110,3110,3110,3110,1610
|
|
20230829,131000,169704660,3120,3120,3120,3120,110
|
|
20230829,130900,169361460,3120,3120,3120,3120,0
|
|
20230829,130800,169361460,3120,3120,3120,3120,290
|
|
20230829,130700,168456660,3110,3110,3110,3110,0
|
|
20230829,130600,168456660,3110,3110,3110,3110,1
|
|
20230829,130500,168453550,3110,3125,3125,3110,1398
|
|
20230829,130400,164098065,3120,3120,3120,3120,54
|
|
20230829,130300,163929585,3120,3120,3120,3120,251
|
|
20230829,130200,163146465,3120,3120,3120,3120,0
|
|
20230829,130100,163146465,3120,3120,3120,3120,0
|
|
20230829,130000,163146465,3120,3115,3120,3115,600
|
|
20230829,125900,161277410,3110,3110,3110,3110,251
|
|
20230829,125800,160496800,3110,3110,3110,3110,10
|
|
20230829,125700,160465700,3110,3110,3110,3110,5
|
|
20230829,125600,160450150,3110,3110,3110,3110,0
|
|
20230829,125500,160450150,3110,3110,3110,3110,0
|
|
20230829,125400,160450150,3110,3110,3110,3110,4
|
|
20230829,125300,160437710,3110,3110,3110,3110,0
|
|
20230829,125200,160437710,3110,3110,3110,3110,0
|
|
20230829,125100,160437710,3110,3110,3110,3110,0
|
|
20230829,125000,160437710,3110,3110,3110,3105,129
|
|
20230829,124900,160036600,3110,3110,3110,3110,0
|
|
20230829,124800,160036600,3110,3110,3110,3110,0
|
|
20230829,124700,160036600,3110,3110,3110,3110,0
|
|
20230829,124600,160036600,3110,3110,3110,3110,0
|
|
20230829,124500,160036600,3110,3110,3110,3110,0
|
|
20230829,124400,160036600,3110,3110,3110,3110,0
|
|
20230829,124300,160036600,3110,3110,3110,3110,7
|
|
20230829,124200,160014830,3090,3090,3090,3090,1
|
|
20230829,124100,160011740,3090,3090,3090,3090,0
|
|
20230829,124000,160011740,3090,3110,3110,3090,289
|
|
20230829,123900,159116730,3100,3100,3100,3100,117
|
|
20230829,123800,158754030,3110,3110,3110,3110,0
|
|
20230829,123700,158754030,3110,3110,3110,3110,0
|
|
20230829,123600,158754030,3110,3110,3110,3110,0
|
|
20230829,123500,158754030,3110,3110,3110,3110,0
|
|
20230829,123400,158754030,3110,3110,3110,3110,0
|
|
20230829,123300,158754030,3110,3110,3110,3110,0
|
|
20230829,123200,158754030,3110,3110,3110,3110,13
|
|
20230829,123100,158713600,3100,3100,3100,3100,100
|
|
20230829,123000,158403600,3100,3100,3100,3100,183
|
|
20230829,122900,157836300,3100,3100,3100,3100,0
|
|
20230829,122800,157836300,3100,3100,3100,3100,0
|
|
20230829,122700,157836300,3100,3100,3100,3100,0
|
|
20230829,122600,157836300,3100,3100,3100,3100,10
|
|
20230829,122500,157805300,3100,3100,3100,3100,0
|
|
20230829,122400,157805300,3100,3100,3100,3100,0
|
|
20230829,122300,157805300,3100,3100,3100,3100,11
|
|
20230829,122200,157771200,3110,3110,3110,3110,0
|
|
20230829,122100,157771200,3110,3110,3110,3110,0
|
|
20230829,122000,157771200,3110,3100,3110,3100,101
|
|
20230829,121900,157457920,3100,3100,3100,3100,0
|
|
20230829,121800,157457920,3100,3100,3100,3100,400
|
|
20230829,121700,156217920,3100,3100,3100,3100,22
|
|
20230829,121600,156149720,3110,3110,3110,3110,4
|
|
20230829,121500,156137280,3110,3110,3110,3110,0
|
|
20230829,121400,156137280,3110,3110,3110,3110,11
|
|
20230829,121300,156103070,3110,3110,3110,3110,0
|
|
20230829,121200,156103070,3110,3110,3110,3110,0
|
|
20230829,121100,156103070,3110,3105,3110,3105,147
|
|
20230829,121000,155646385,3105,3100,3105,3100,101
|
|
20230829,120900,155333025,3105,3105,3105,3105,0
|
|
20230829,120800,155333025,3105,3105,3105,3105,0
|
|
20230829,120700,155333025,3105,3105,3105,3105,0
|
|
20230829,120600,155333025,3105,3105,3105,3105,0
|
|
20230829,120500,155333025,3105,3105,3105,3105,1
|
|
20230829,120400,155329920,3105,3105,3105,3105,0
|
|
20230829,120300,155329920,3105,3105,3105,3105,0
|
|
20230829,120200,155329920,3105,3105,3105,3105,0
|
|
20230829,120100,155329920,3105,3105,3105,3105,0
|
|
20230829,120000,155329920,3105,3105,3105,3105,101
|
|
20230829,115900,155016315,3090,3095,3095,3090,348
|
|
20230829,115800,153940785,3095,3095,3095,3095,0
|
|
20230829,115700,153940785,3095,3095,3095,3095,108
|
|
20230829,115600,153606525,3095,3095,3095,3095,0
|
|
20230829,115500,153606525,3095,3095,3095,3095,1882
|
|
20230829,115400,147781735,3095,3100,3100,3095,985
|
|
20230829,115300,144728620,3105,3105,3105,3105,0
|
|
20230829,115200,144728620,3105,3105,3105,3105,0
|
|
20230829,115100,144728620,3105,3105,3105,3105,162
|
|
20230829,115000,144225610,3100,3100,3100,3100,11
|
|
20230829,114900,144191510,3100,3100,3100,3100,0
|
|
20230829,114800,144191510,3100,3100,3100,3100,3
|
|
20230829,114700,144182210,3105,3105,3105,3100,1016
|
|
20230829,114600,141031575,3105,3120,3120,3105,1000
|
|
20230829,114500,137923075,3120,3120,3120,3120,0
|
|
20230829,114400,137923075,3120,3120,3120,3120,10
|
|
20230829,114300,137891875,3120,3120,3120,3120,1
|
|
20230829,114200,137888755,3110,3110,3110,3110,33
|
|
20230829,114100,137786125,3120,3120,3120,3115,487
|
|
20230829,114000,136267490,3120,3120,3120,3120,10
|
|
20230829,113900,136236290,3120,3120,3120,3120,1
|
|
20230829,113800,136233170,3120,3110,3120,3110,186
|
|
20230829,113700,135654605,3110,3110,3110,3110,310
|
|
20230829,113600,134690505,3110,3110,3110,3110,1
|
|
20230829,113500,134687395,3105,3110,3110,3105,623
|
|
20230829,113400,132752365,3115,3115,3115,3115,0
|
|
20230829,113300,132752365,3115,3115,3115,3115,302
|
|
20230829,113200,131811635,3115,3115,3115,3115,50
|
|
20230829,113100,131655885,3115,3115,3115,3115,51
|
|
20230829,113000,131497020,3110,3110,3110,3110,0
|
|
20230829,112900,131497020,3110,3110,3110,3110,281
|
|
20230829,112800,130623110,3110,3110,3110,3110,1010
|
|
20230829,112700,127482010,3110,3110,3110,3110,0
|
|
20230829,112600,127482010,3110,3110,3110,3110,503
|
|
20230829,112500,125917680,3110,3110,3110,3110,1
|
|
20230829,112400,125914570,3110,3110,3110,3110,0
|
|
20230829,112300,125914570,3110,3110,3110,3110,0
|
|
20230829,112200,125914570,3110,3110,3110,3110,0
|
|
20230829,112100,125914570,3110,3110,3110,3110,10
|
|
20230829,112000,125883470,3110,3105,3110,3105,649
|
|
20230829,111900,123867745,3105,3105,3105,3105,0
|
|
20230829,111800,123867745,3105,3105,3105,3105,0
|
|
20230829,111700,123867745,3105,3105,3105,3105,0
|
|
20230829,111600,123867745,3105,3105,3105,3105,695
|
|
20230829,111500,121709770,3105,3105,3105,3105,0
|
|
20230829,111400,121709770,3105,3105,3105,3105,0
|
|
20230829,111300,121709770,3105,3105,3105,3105,0
|
|
20230829,111200,121709770,3105,3105,3105,3105,0
|
|
20230829,111100,121709770,3105,3105,3105,3105,100
|
|
20230829,111000,121399270,3105,3100,3105,3100,142
|
|
20230829,110900,120958795,3100,3095,3100,3095,560
|
|
20230829,110800,119224010,3095,3095,3095,3095,0
|
|
20230829,110700,119224010,3095,3095,3095,3095,0
|
|
20230829,110600,119224010,3095,3095,3095,3095,0
|
|
20230829,110500,119224010,3095,3095,3095,3095,0
|
|
20230829,110400,119224010,3095,3095,3095,3095,3
|
|
20230829,110300,119214725,3095,3095,3095,3095,0
|
|
20230829,110200,119214725,3095,3095,3095,3095,0
|
|
20230829,110100,119214725,3095,3095,3095,3095,0
|
|
20230829,110000,119214725,3095,3095,3095,3095,136
|
|
20230829,105900,118793805,3090,3090,3090,3090,50
|
|
20230829,105800,118639305,3085,3085,3085,3085,50
|
|
20230829,105700,118485055,3085,3085,3085,3085,102
|
|
20230829,105600,118170385,3085,3085,3085,3085,0
|
|
20230829,105500,118170385,3085,3085,3085,3085,1
|
|
20230829,105400,118167300,3085,3085,3085,3085,0
|
|
20230829,105300,118167300,3085,3085,3085,3085,0
|
|
20230829,105200,118167300,3085,3085,3085,3085,403
|
|
20230829,105100,116924045,3090,3090,3090,3090,25
|
|
20230829,105000,116846795,3095,3095,3095,3095,205
|
|
20230829,104900,116212320,3100,3100,3100,3100,0
|
|
20230829,104800,116212320,3100,3100,3100,3100,0
|
|
20230829,104700,116212320,3100,3100,3100,3100,0
|
|
20230829,104600,116212320,3100,3100,3100,3100,0
|
|
20230829,104500,116212320,3100,3100,3100,3100,0
|
|
20230829,104400,116212320,3100,3100,3100,3100,10
|
|
20230829,104300,116181320,3105,3105,3105,3105,0
|
|
20230829,104200,116181320,3105,3105,3105,3105,0
|
|
20230829,104100,116181320,3105,3105,3105,3105,0
|
|
20230829,104000,116181320,3105,3105,3105,3105,136
|
|
20230829,103900,115759040,3100,3100,3100,3100,713
|
|
20230829,103800,113548740,3105,3105,3105,3105,0
|
|
20230829,103700,113548740,3105,3105,3105,3105,0
|
|
20230829,103600,113548740,3105,3105,3105,3105,0
|
|
20230829,103500,113548740,3105,3105,3105,3105,0
|
|
20230829,103400,113548740,3105,3105,3105,3105,899
|
|
20230829,103300,110757345,3100,3100,3100,3100,19
|
|
20230829,103200,110698445,3100,3100,3100,3100,308
|
|
20230829,103100,109743645,3100,3115,3115,3100,26
|
|
20230829,103000,109662745,3115,3115,3115,3110,421
|
|
20230829,102900,108351430,3115,3100,3115,3100,5715
|
|
20230829,102800,90586905,3100,3100,3100,3100,71
|
|
20230829,102700,90366805,3100,3100,3100,3100,0
|
|
20230829,102600,90366805,3100,3100,3100,3100,27
|
|
20230829,102500,90283105,3100,3100,3100,3100,0
|
|
20230829,102400,90283105,3100,3100,3100,3100,0
|
|
20230829,102300,90283105,3100,3100,3100,3100,90
|
|
20230829,102200,90004105,3100,3100,3100,3100,333
|
|
20230829,102100,88971805,3095,3095,3095,3095,3
|
|
20230829,102000,88962520,3100,3100,3100,3100,136
|
|
20230829,101900,88540920,3100,3100,3100,3100,4
|
|
20230829,101800,88528520,3100,3100,3100,3100,0
|
|
20230829,101700,88528520,3100,3100,3100,3100,0
|
|
20230829,101600,88528520,3100,3100,3100,3100,18
|
|
20230829,101500,88472720,3100,3100,3100,3100,0
|
|
20230829,101400,88472720,3100,3100,3100,3100,0
|
|
20230829,101300,88472720,3100,3100,3100,3100,0
|
|
20230829,101200,88472720,3100,3100,3100,3100,17
|
|
20230829,101100,88420020,3105,3105,3105,3105,1096
|
|
20230829,101000,85016940,3105,3105,3105,3105,136
|
|
20230829,100900,84594660,3100,3100,3100,3100,12
|
|
20230829,100800,84557460,3100,3100,3100,3100,570
|
|
20230829,100700,82790460,3095,3095,3095,3095,678
|
|
20230829,100600,80692050,3095,3095,3095,3095,249
|
|
20230829,100500,79921395,3100,3100,3100,3100,0
|
|
20230829,100400,79921395,3100,3100,3100,3100,2
|
|
20230829,100300,79915195,3100,3100,3100,3100,0
|
|
20230829,100200,79915195,3100,3100,3100,3100,1245
|
|
20230829,100100,76055695,3100,3100,3100,3100,0
|
|
20230829,100000,76055695,3100,3100,3100,3100,137
|
|
20230829,095900,75630995,3100,3100,3100,3100,0
|
|
20230829,095800,75630995,3100,3100,3100,3100,0
|
|
20230829,095700,75630995,3100,3100,3100,3100,0
|
|
20230829,095600,75630995,3100,3100,3100,3100,1
|
|
20230829,095500,75627895,3085,3100,3100,3085,125
|
|
20230829,095400,75242120,3105,3105,3105,3105,0
|
|
20230829,095300,75242120,3105,3095,3105,3080,6696
|
|
20230829,095200,54539020,3100,3095,3100,3095,1099
|
|
20230829,095100,51133120,3095,3090,3095,3090,1333
|
|
20230829,095000,47008650,3090,3085,3090,3085,1674
|
|
20230829,094900,41836595,3085,3085,3085,3085,349
|
|
20230829,094800,40759930,3080,3080,3080,3080,2105
|
|
20230829,094700,34276530,3080,3080,3080,3080,5
|
|
20230829,094600,34261130,3080,3080,3080,3080,16
|
|
20230829,094500,34211850,3080,3075,3080,3075,168
|
|
20230829,094400,33694440,3080,3080,3080,3080,791
|
|
20230829,094300,31258160,3080,3080,3080,3080,1020
|
|
20230829,094200,28116560,3075,3075,3075,3075,0
|
|
20230829,094100,28116560,3075,3075,3075,3075,0
|
|
20230829,094000,28116560,3075,3075,3075,3075,0
|
|
20230829,093900,28116560,3075,3075,3075,3075,1
|
|
20230829,093800,28113485,3080,3080,3080,3080,15
|
|
20230829,093700,28067285,3080,3080,3080,3080,17
|
|
20230829,093600,28014925,3080,3070,3080,3070,2196
|
|
20230829,093500,21251390,3075,3075,3080,3075,463
|
|
20230829,093400,19827655,3080,3080,3080,3080,10
|
|
20230829,093300,19796855,3080,3080,3080,3080,1
|
|
20230829,093200,19793775,3080,3080,3080,3075,113
|
|
20230829,093100,19445985,3080,3075,3080,3075,99
|
|
20230829,093000,19141555,3075,3075,3075,3075,22
|
|
20230829,092900,19073905,3070,3070,3070,3070,0
|
|
20230829,092800,19073905,3070,3080,3080,3070,13
|
|
20230829,092700,19033895,3080,3080,3080,3080,2
|
|
20230829,092600,19027735,3075,3080,3080,3075,1063
|
|
20230829,092500,15756270,3085,3085,3085,3085,5
|
|
20230829,092400,15740845,3085,3085,3085,3085,10
|
|
20230829,092300,15709995,3085,3085,3085,3085,52
|
|
20230829,092200,15549575,3085,3085,3085,3085,0
|
|
20230829,092100,15549575,3085,3085,3085,3085,0
|
|
20230829,092000,15549575,3085,3085,3085,3085,100
|
|
20230829,091900,15241075,3085,3085,3085,3085,273
|
|
20230829,091800,14398870,3085,3085,3085,3085,0
|
|
20230829,091700,14398870,3085,3085,3085,3085,0
|
|
20230829,091600,14398870,3085,3085,3085,3085,5
|
|
20230829,091500,14383445,3075,3075,3075,3075,50
|
|
20230829,091400,14229695,3070,3070,3070,3070,0
|
|
20230829,091300,14229695,3070,3075,3075,3070,728
|
|
20230829,091200,11993130,3080,3080,3080,3080,0
|
|
20230829,091100,11993130,3080,3070,3085,3070,1921
|
|
20230829,091000,6075120,3080,3080,3080,3080,139
|
|
20230829,090900,5647000,3080,3080,3080,3080,9
|
|
20230829,090800,5619280,3080,3070,3080,3070,116
|
|
20230829,090700,5262540,3070,3090,3090,3070,1691
|
|
20230829,090600,71070,3090,3090,3090,3090,1
|
|
20230829,090500,67980,3090,3090,3090,3090,0
|
|
20230829,090400,67980,3090,3090,3090,3090,0
|
|
20230829,090300,67980,3090,3090,3090,3090,6
|
|
20230829,090200,49440,3090,3090,3090,3090,0
|
|
20230829,090100,49440,3090,3090,3090,3090,0
|
|
20230829,090000,49440,3090,3090,3090,3090,16
|