657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195400,137328045,3070,3070,3070,3070,1106
|
|
20230824,195300,137328045,3070,3070,3070,3070,0
|
|
20230824,195200,137328045,3070,3070,3070,3070,0
|
|
20230824,195100,137328045,3070,3070,3070,3070,0
|
|
20230824,195000,137328045,3070,3070,3070,3070,0
|
|
20230824,194900,137328045,3070,3070,3070,3070,0
|
|
20230824,194800,137328045,3070,3070,3070,3070,0
|
|
20230824,194700,137328045,3070,3070,3070,3070,0
|
|
20230824,194600,137328045,3070,3070,3070,3070,0
|
|
20230824,194500,137328045,3070,3070,3070,3070,0
|
|
20230824,194400,137328045,3070,3070,3070,3070,0
|
|
20230824,194300,137328045,3070,3070,3070,3070,0
|
|
20230824,194200,137328045,3070,3070,3070,3070,0
|
|
20230824,194100,137328045,3070,3070,3070,3070,0
|
|
20230824,194000,137328045,3070,3070,3070,3070,0
|
|
20230824,193900,137328045,3070,3070,3070,3070,0
|
|
20230824,193800,137328045,3070,3070,3070,3070,0
|
|
20230824,193700,137328045,3070,3070,3070,3070,0
|
|
20230824,193600,137328045,3070,3070,3070,3070,0
|
|
20230824,193500,137328045,3070,3070,3070,3070,0
|
|
20230824,193400,137328045,3070,3070,3070,3070,0
|
|
20230824,193300,137328045,3070,3070,3070,3070,0
|
|
20230824,193200,137328045,3070,3070,3070,3070,0
|
|
20230824,193100,137328045,3070,3070,3070,3070,0
|
|
20230824,193000,137328045,3070,3070,3070,3070,0
|
|
20230824,192900,137328045,3070,3070,3070,3070,0
|
|
20230824,192800,137328045,3070,3070,3070,3070,0
|
|
20230824,192700,137328045,3070,3070,3070,3070,0
|
|
20230824,192600,137328045,3070,3070,3070,3070,0
|
|
20230824,192500,137328045,3070,3070,3070,3070,0
|
|
20230824,192400,137328045,3070,3070,3070,3070,1106
|
|
20230824,192300,137328045,3070,3070,3070,3070,0
|
|
20230824,192200,137328045,3070,3070,3070,3070,0
|
|
20230824,192100,137328045,3070,3070,3070,3070,0
|
|
20230824,192000,137328045,3070,3070,3070,3070,0
|
|
20230824,191900,137328045,3070,3070,3070,3070,0
|
|
20230824,191800,137328045,3070,3070,3070,3070,0
|
|
20230824,191700,137328045,3070,3070,3070,3070,0
|
|
20230824,191600,137328045,3070,3070,3070,3070,0
|
|
20230824,191500,137328045,3070,3070,3070,3070,0
|
|
20230824,191400,137328045,3070,3070,3070,3070,0
|
|
20230824,191300,137328045,3070,3070,3070,3070,0
|
|
20230824,191200,137328045,3070,3070,3070,3070,0
|
|
20230824,191100,137328045,3070,3070,3070,3070,0
|
|
20230824,191000,137328045,3070,3070,3070,3070,0
|
|
20230824,190900,137328045,3070,3070,3070,3070,0
|
|
20230824,190800,137328045,3070,3070,3070,3070,0
|
|
20230824,190700,137328045,3070,3070,3070,3070,0
|
|
20230824,190600,137328045,3070,3070,3070,3070,0
|
|
20230824,190500,137328045,3070,3070,3070,3070,0
|
|
20230824,190400,137328045,3070,3070,3070,3070,0
|
|
20230824,190300,137328045,3070,3070,3070,3070,0
|
|
20230824,190200,137328045,3070,3070,3070,3070,0
|
|
20230824,190100,137328045,3070,3070,3070,3070,0
|
|
20230824,190000,137328045,3070,3070,3070,3070,0
|
|
20230824,185900,137328045,3070,3070,3070,3070,0
|
|
20230824,185800,137328045,3070,3070,3070,3070,0
|
|
20230824,185700,137328045,3070,3070,3070,3070,0
|
|
20230824,185600,137328045,3070,3070,3070,3070,0
|
|
20230824,185500,137328045,3070,3070,3070,3070,0
|
|
20230824,185400,137328045,3070,3070,3070,3070,1106
|
|
20230824,185300,137328045,3070,3070,3070,3070,0
|
|
20230824,185200,137328045,3070,3070,3070,3070,0
|
|
20230824,185100,137328045,3070,3070,3070,3070,0
|
|
20230824,185000,137328045,3070,3070,3070,3070,0
|
|
20230824,184900,137328045,3070,3070,3070,3070,0
|
|
20230824,184800,137328045,3070,3070,3070,3070,0
|
|
20230824,184700,137328045,3070,3070,3070,3070,0
|
|
20230824,184600,137328045,3070,3070,3070,3070,0
|
|
20230824,184500,137328045,3070,3070,3070,3070,0
|
|
20230824,184400,137328045,3070,3070,3070,3070,0
|
|
20230824,184300,137328045,3070,3070,3070,3070,0
|
|
20230824,184200,137328045,3070,3070,3070,3070,0
|
|
20230824,184100,137328045,3070,3070,3070,3070,0
|
|
20230824,184000,137328045,3070,3070,3070,3070,0
|
|
20230824,183900,137328045,3070,3070,3070,3070,0
|
|
20230824,183800,137328045,3070,3070,3070,3070,0
|
|
20230824,183700,137328045,3070,3070,3070,3070,0
|
|
20230824,183600,137328045,3070,3070,3070,3070,0
|
|
20230824,183500,137328045,3070,3070,3070,3070,0
|
|
20230824,183400,137328045,3070,3070,3070,3070,0
|
|
20230824,183300,137328045,3070,3070,3070,3070,0
|
|
20230824,183200,137328045,3070,3070,3070,3070,0
|
|
20230824,183100,137328045,3070,3070,3070,3070,0
|
|
20230824,183000,137328045,3070,3070,3070,3070,0
|
|
20230824,182900,137328045,3070,3070,3070,3070,0
|
|
20230824,182800,137328045,3070,3070,3070,3070,0
|
|
20230824,182700,137328045,3070,3070,3070,3070,0
|
|
20230824,182600,137328045,3070,3070,3070,3070,0
|
|
20230824,182500,137328045,3070,3070,3070,3070,0
|
|
20230824,182400,137328045,3070,3070,3070,3070,1106
|
|
20230824,182300,137328045,3070,3070,3070,3070,0
|
|
20230824,182200,137328045,3070,3070,3070,3070,0
|
|
20230824,182100,137328045,3070,3070,3070,3070,0
|
|
20230824,182000,137328045,3070,3070,3070,3070,0
|
|
20230824,181900,137328045,3070,3070,3070,3070,0
|
|
20230824,181800,137328045,3070,3070,3070,3070,0
|
|
20230824,181700,137328045,3070,3070,3070,3070,0
|
|
20230824,181600,137328045,3070,3070,3070,3070,0
|
|
20230824,181500,137328045,3070,3070,3070,3070,0
|
|
20230824,181400,137328045,3070,3070,3070,3070,0
|
|
20230824,181300,137328045,3070,3070,3070,3070,0
|
|
20230824,181200,137328045,3070,3070,3070,3070,0
|
|
20230824,181100,137328045,3070,3070,3070,3070,0
|
|
20230824,181000,137328045,3070,3070,3070,3070,0
|
|
20230824,180900,137328045,3070,3070,3070,3070,0
|
|
20230824,180800,137328045,3070,3070,3070,3070,0
|
|
20230824,180700,137328045,3070,3070,3070,3070,0
|
|
20230824,180600,137328045,3070,3070,3070,3070,0
|
|
20230824,180500,137328045,3070,3070,3070,3070,0
|
|
20230824,180400,137328045,3070,3070,3070,3070,0
|
|
20230824,180300,137328045,3070,3070,3070,3070,0
|
|
20230824,180200,137328045,3070,3070,3070,3070,0
|
|
20230824,180100,137328045,3070,3070,3070,3070,0
|
|
20230824,180000,137328045,3070,3070,3070,3070,0
|
|
20230824,175900,137328045,3070,3070,3070,3070,0
|
|
20230824,175800,137328045,3070,3070,3070,3070,0
|
|
20230824,175700,137328045,3070,3070,3070,3070,0
|
|
20230824,175600,137328045,3070,3070,3070,3070,0
|
|
20230824,175500,137328045,3070,3070,3070,3070,0
|
|
20230824,175400,137328045,3070,3070,3070,3070,1106
|
|
20230824,175300,137328045,3070,3070,3070,3070,0
|
|
20230824,175200,137328045,3070,3070,3070,3070,0
|
|
20230824,175100,137328045,3070,3070,3070,3070,0
|
|
20230824,175000,137328045,3070,3070,3070,3070,0
|
|
20230824,174900,137328045,3070,3070,3070,3070,0
|
|
20230824,174800,137328045,3070,3070,3070,3070,0
|
|
20230824,174700,137328045,3070,3070,3070,3070,0
|
|
20230824,174600,137328045,3070,3070,3070,3070,0
|
|
20230824,174500,137328045,3070,3070,3070,3070,0
|
|
20230824,174400,137328045,3070,3070,3070,3070,0
|
|
20230824,174300,137328045,3070,3070,3070,3070,0
|
|
20230824,174200,137328045,3070,3070,3070,3070,0
|
|
20230824,174100,137328045,3070,3070,3070,3070,0
|
|
20230824,174000,137328045,3070,3070,3070,3070,0
|
|
20230824,173900,137328045,3070,3070,3070,3070,0
|
|
20230824,173800,137328045,3070,3070,3070,3070,0
|
|
20230824,173700,137328045,3070,3070,3070,3070,0
|
|
20230824,173600,137328045,3070,3070,3070,3070,0
|
|
20230824,173500,137328045,3070,3070,3070,3070,0
|
|
20230824,173400,137328045,3070,3070,3070,3070,0
|
|
20230824,173300,137328045,3070,3070,3070,3070,0
|
|
20230824,173200,137328045,3070,3070,3070,3070,0
|
|
20230824,173100,137328045,3070,3070,3070,3070,0
|
|
20230824,173000,137328045,3070,3070,3070,3070,0
|
|
20230824,172900,137328045,3070,3070,3070,3070,0
|
|
20230824,172800,137328045,3070,3070,3070,3070,0
|
|
20230824,172700,137328045,3070,3070,3070,3070,0
|
|
20230824,172600,137328045,3070,3070,3070,3070,0
|
|
20230824,172500,137328045,3070,3070,3070,3070,0
|
|
20230824,172400,137328045,3070,3070,3070,3070,1106
|
|
20230824,172300,137328045,3070,3070,3070,3070,0
|
|
20230824,172200,137328045,3070,3070,3070,3070,0
|
|
20230824,172100,137328045,3070,3070,3070,3070,0
|
|
20230824,172000,137328045,3070,3070,3070,3070,0
|
|
20230824,171900,137328045,3070,3070,3070,3070,0
|
|
20230824,171800,137328045,3070,3070,3070,3070,0
|
|
20230824,171700,137328045,3070,3070,3070,3070,0
|
|
20230824,171600,137328045,3070,3070,3070,3070,0
|
|
20230824,171500,137328045,3070,3070,3070,3070,0
|
|
20230824,171400,137328045,3070,3070,3070,3070,0
|
|
20230824,171300,137328045,3070,3070,3070,3070,0
|
|
20230824,171200,137328045,3070,3070,3070,3070,0
|
|
20230824,171100,137328045,3070,3070,3070,3070,0
|
|
20230824,171000,137328045,3070,3070,3070,3070,0
|
|
20230824,170900,137328045,3070,3070,3070,3070,0
|
|
20230824,170800,137328045,3070,3070,3070,3070,0
|
|
20230824,170700,137328045,3070,3070,3070,3070,0
|
|
20230824,170600,137328045,3070,3070,3070,3070,0
|
|
20230824,170500,137328045,3070,3070,3070,3070,0
|
|
20230824,170400,137328045,3070,3070,3070,3070,0
|
|
20230824,170300,137328045,3070,3070,3070,3070,0
|
|
20230824,170200,137328045,3070,3070,3070,3070,0
|
|
20230824,170100,137328045,3070,3070,3070,3070,0
|
|
20230824,170000,137328045,3070,3070,3070,3070,0
|
|
20230824,165900,137328045,3070,3070,3070,3070,0
|
|
20230824,165800,137328045,3070,3070,3070,3070,0
|
|
20230824,165700,137328045,3070,3070,3070,3070,0
|
|
20230824,165600,137328045,3070,3070,3070,3070,0
|
|
20230824,165500,137328045,3070,3070,3070,3070,0
|
|
20230824,165400,137328045,3070,3070,3070,3070,1106
|
|
20230824,165300,137328045,3070,3070,3070,3070,0
|
|
20230824,165200,137328045,3070,3070,3070,3070,0
|
|
20230824,165100,137328045,3070,3070,3070,3070,0
|
|
20230824,165000,137328045,3070,3070,3070,3070,0
|
|
20230824,164900,137328045,3070,3070,3070,3070,0
|
|
20230824,164800,137328045,3070,3070,3070,3070,0
|
|
20230824,164700,137328045,3070,3070,3070,3070,0
|
|
20230824,164600,137328045,3070,3070,3070,3070,0
|
|
20230824,164500,137328045,3070,3070,3070,3070,0
|
|
20230824,164400,137328045,3070,3070,3070,3070,0
|
|
20230824,164300,137328045,3070,3070,3070,3070,0
|
|
20230824,164200,137328045,3070,3070,3070,3070,0
|
|
20230824,164100,137328045,3070,3070,3070,3070,0
|
|
20230824,164000,137328045,3070,3070,3070,3070,0
|
|
20230824,163900,137328045,3070,3070,3070,3070,0
|
|
20230824,163800,137328045,3070,3070,3070,3070,0
|
|
20230824,163700,137328045,3070,3070,3070,3070,0
|
|
20230824,163600,137328045,3070,3070,3070,3070,0
|
|
20230824,163500,137328045,3070,3070,3070,3070,0
|
|
20230824,163400,137328045,3070,3070,3070,3070,0
|
|
20230824,163300,137328045,3070,3070,3070,3070,0
|
|
20230824,163200,137328045,3070,3070,3070,3070,0
|
|
20230824,163100,137328045,3070,3070,3070,3070,0
|
|
20230824,163000,137328045,3070,3070,3070,3070,0
|
|
20230824,162900,137328045,3070,3070,3070,3070,0
|
|
20230824,162800,137328045,3070,3070,3070,3070,0
|
|
20230824,162700,137328045,3070,3070,3070,3070,0
|
|
20230824,162600,137328045,3070,3070,3070,3070,0
|
|
20230824,162500,137328045,3070,3070,3070,3070,0
|
|
20230824,162400,137328045,3070,3070,3070,3070,1106
|
|
20230824,162300,137328045,3070,3070,3070,3070,0
|
|
20230824,162200,137328045,3070,3070,3070,3070,0
|
|
20230824,162100,137328045,3070,3070,3070,3070,0
|
|
20230824,162000,137328045,3070,3070,3070,3070,0
|
|
20230824,161900,137328045,3070,3070,3070,3070,0
|
|
20230824,161800,137328045,3070,3070,3070,3070,0
|
|
20230824,161700,137328045,3070,3070,3070,3070,0
|
|
20230824,161600,137328045,3070,3070,3070,3070,0
|
|
20230824,161500,137328045,3070,3070,3070,3070,0
|
|
20230824,161400,137328045,3070,3070,3070,3070,0
|
|
20230824,161300,137328045,3070,3070,3070,3070,0
|
|
20230824,161200,137328045,3070,3070,3070,3070,0
|
|
20230824,161100,137328045,3070,3070,3070,3070,0
|
|
20230824,161000,137328045,3070,3070,3070,3070,0
|
|
20230824,160900,137328045,3070,3070,3070,3070,0
|
|
20230824,160800,137328045,3070,3070,3070,3070,0
|
|
20230824,160700,137328045,3070,3070,3070,3070,0
|
|
20230824,160600,137328045,3070,3070,3070,3070,0
|
|
20230824,160500,137328045,3070,3070,3070,3070,0
|
|
20230824,160400,137328045,3070,3070,3070,3070,0
|
|
20230824,160300,137328045,3070,3070,3070,3070,0
|
|
20230824,160200,137328045,3070,3070,3070,3070,0
|
|
20230824,160100,137328045,3070,3070,3070,3070,0
|
|
20230824,160000,137328045,3070,3070,3070,3070,0
|
|
20230824,155900,137328045,3070,3070,3070,3070,0
|
|
20230824,155800,137328045,3070,3070,3070,3070,0
|
|
20230824,155700,137328045,3070,3070,3070,3070,0
|
|
20230824,155600,137328045,3070,3070,3070,3070,0
|
|
20230824,155500,137328045,3070,3070,3070,3070,0
|
|
20230824,155400,137328045,3070,3070,3070,3070,1106
|
|
20230824,155300,137328045,3070,3070,3070,3070,0
|
|
20230824,155200,137328045,3070,3070,3070,3070,0
|
|
20230824,155100,137328045,3070,3070,3070,3070,0
|
|
20230824,155000,137328045,3070,3070,3070,3070,0
|
|
20230824,154900,137328045,3070,3070,3070,3070,0
|
|
20230824,154800,137328045,3070,3070,3070,3070,0
|
|
20230824,154700,137328045,3070,3070,3070,3070,0
|
|
20230824,154600,137328045,3070,3070,3070,3070,0
|
|
20230824,154500,137328045,3070,3070,3070,3070,0
|
|
20230824,154400,137328045,3070,3070,3070,3070,0
|
|
20230824,154300,137328045,3070,3070,3070,3070,0
|
|
20230824,154200,137328045,3070,3070,3070,3070,0
|
|
20230824,154100,137328045,3070,3070,3070,3070,0
|
|
20230824,154000,137328045,3070,3070,3070,3070,0
|
|
20230824,153900,137328045,3070,3070,3070,3070,0
|
|
20230824,153800,137328045,3070,3070,3070,3070,0
|
|
20230824,153700,137328045,3070,3070,3070,3070,0
|
|
20230824,153600,137328045,3070,3070,3070,3070,0
|
|
20230824,153500,137328045,3070,3070,3070,3070,0
|
|
20230824,153400,137328045,3070,3070,3070,3070,0
|
|
20230824,153300,137328045,3070,3070,3070,3070,0
|
|
20230824,153200,137328045,3070,3070,3070,3070,0
|
|
20230824,153100,137328045,3070,3070,3070,3070,0
|
|
20230824,153000,137328045,3070,3070,3070,3070,1106
|
|
20230824,152900,133932625,3065,3065,3065,3065,0
|
|
20230824,152800,133932625,3065,3065,3065,3065,0
|
|
20230824,152700,133932625,3065,3065,3065,3065,0
|
|
20230824,152600,133932625,3065,3065,3065,3065,0
|
|
20230824,152500,133932625,3065,3065,3065,3065,0
|
|
20230824,152400,133932625,3065,3065,3065,3065,0
|
|
20230824,152300,133932625,3065,3065,3065,3065,0
|
|
20230824,152200,133932625,3065,3065,3065,3065,0
|
|
20230824,152100,133932625,3065,3065,3065,3065,0
|
|
20230824,152000,133932625,3065,3065,3065,3065,0
|
|
20230824,151900,133932625,3065,3065,3065,3065,4
|
|
20230824,151800,133920365,3070,3070,3070,3070,1
|
|
20230824,151700,133917295,3070,3070,3070,3070,0
|
|
20230824,151600,133917295,3070,3070,3070,3070,9
|
|
20230824,151500,133889665,3070,3070,3070,3070,12
|
|
20230824,151400,133852825,3070,3070,3070,3065,15
|
|
20230824,151300,133806830,3075,3075,3075,3075,0
|
|
20230824,151200,133806830,3075,3065,3075,3065,30
|
|
20230824,151100,133714825,3065,3065,3065,3065,0
|
|
20230824,151000,133714825,3065,3065,3065,3065,10
|
|
20230824,150900,133684175,3065,3070,3070,3065,208
|
|
20230824,150800,133045650,3070,3065,3070,3065,238
|
|
20230824,150700,132315200,3065,3065,3065,3065,20
|
|
20230824,150600,132253900,3070,3070,3070,3070,1
|
|
20230824,150500,132250830,3070,3070,3070,3070,511
|
|
20230824,150400,130682060,3065,3070,3070,3065,4
|
|
20230824,150300,130669795,3065,3065,3065,3065,4
|
|
20230824,150200,130657535,3070,3070,3070,3070,30
|
|
20230824,150100,130565435,3070,3070,3070,3070,0
|
|
20230824,150000,130565435,3070,3070,3070,3060,4
|
|
20230824,145900,130553165,3070,3070,3070,3070,11
|
|
20230824,145800,130519395,3070,3070,3070,3070,20
|
|
20230824,145700,130457995,3065,3070,3070,3065,12
|
|
20230824,145600,130421210,3070,3070,3070,3070,0
|
|
20230824,145500,130421210,3070,3070,3070,3070,0
|
|
20230824,145400,130421210,3070,3070,3070,3070,0
|
|
20230824,145300,130421210,3070,3065,3070,3065,23
|
|
20230824,145200,130350710,3065,3065,3065,3065,2
|
|
20230824,145100,130344580,3065,3065,3065,3065,1
|
|
20230824,145000,130341515,3065,3065,3065,3065,1
|
|
20230824,144900,130338450,3065,3065,3065,3065,86
|
|
20230824,144800,130074860,3065,3070,3070,3065,1373
|
|
20230824,144700,125866600,3070,3070,3070,3070,13
|
|
20230824,144600,125826690,3070,3070,3070,3070,1
|
|
20230824,144500,125823620,3065,3065,3065,3065,0
|
|
20230824,144400,125823620,3065,3065,3065,3065,0
|
|
20230824,144300,125823620,3065,3070,3070,3065,52
|
|
20230824,144200,125664220,3065,3065,3065,3065,1
|
|
20230824,144100,125661155,3065,3065,3065,3065,16
|
|
20230824,144000,125612115,3065,3065,3065,3065,0
|
|
20230824,143900,125612115,3065,3065,3065,3065,0
|
|
20230824,143800,125612115,3065,3065,3065,3065,7
|
|
20230824,143700,125590660,3065,3065,3065,3065,120
|
|
20230824,143600,125222860,3070,3070,3070,3070,5
|
|
20230824,143500,125207510,3070,3070,3070,3070,3
|
|
20230824,143400,125198300,3070,3070,3070,3070,0
|
|
20230824,143300,125198300,3070,3070,3070,3070,3
|
|
20230824,143200,125189090,3070,3065,3070,3065,32
|
|
20230824,143100,125090940,3070,3065,3070,3065,44
|
|
20230824,143000,124956065,3065,3065,3065,3065,0
|
|
20230824,142900,124956065,3065,3065,3065,3065,10
|
|
20230824,142800,124925415,3065,3065,3065,3065,1
|
|
20230824,142700,124922350,3065,3065,3065,3065,2
|
|
20230824,142600,124916220,3060,3060,3060,3060,0
|
|
20230824,142500,124916220,3060,3065,3065,3060,115
|
|
20230824,142400,124564295,3065,3065,3065,3065,1
|
|
20230824,142300,124561230,3065,3065,3065,3065,605
|
|
20230824,142200,122706905,3065,3065,3065,3065,15
|
|
20230824,142100,122660930,3060,3060,3060,3060,0
|
|
20230824,142000,122660930,3060,3060,3060,3060,938
|
|
20230824,141900,119790650,3060,3060,3060,3060,255
|
|
20230824,141800,119010350,3060,3060,3060,3060,0
|
|
20230824,141700,119010350,3060,3060,3060,3060,2
|
|
20230824,141600,119004230,3060,3060,3060,3060,2
|
|
20230824,141500,118998110,3050,3055,3055,3050,801
|
|
20230824,141400,116551260,3050,3050,3050,3050,0
|
|
20230824,141300,116551260,3050,3055,3055,3050,3251
|
|
20230824,141200,106635705,3055,3060,3060,3050,3053
|
|
20230824,141100,97323795,3055,3060,3060,3055,3259
|
|
20230824,141000,87367540,3060,3065,3065,3060,7
|
|
20230824,140900,87346115,3065,3055,3065,3055,131
|
|
20230824,140800,86945280,3060,3060,3060,3060,0
|
|
20230824,140700,86945280,3060,3060,3060,3060,1243
|
|
20230824,140600,83141700,3060,3060,3060,3060,333
|
|
20230824,140500,82122720,3060,3060,3060,3060,2
|
|
20230824,140400,82116600,3065,3065,3065,3065,12
|
|
20230824,140300,82079820,3065,3065,3065,3065,0
|
|
20230824,140200,82079820,3065,3065,3065,3065,1
|
|
20230824,140100,82076755,3065,3065,3065,3065,3
|
|
20230824,140000,82067560,3060,3065,3065,3060,34
|
|
20230824,135900,81963515,3065,3065,3065,3065,3
|
|
20230824,135800,81954320,3065,3065,3065,3065,11
|
|
20230824,135700,81920605,3060,3060,3060,3060,0
|
|
20230824,135600,81920605,3060,3060,3060,3060,0
|
|
20230824,135500,81920605,3060,3065,3065,3060,271
|
|
20230824,135400,81091335,3065,3065,3065,3065,0
|
|
20230824,135300,81091335,3065,3065,3065,3065,0
|
|
20230824,135200,81091335,3065,3065,3065,3065,0
|
|
20230824,135100,81091335,3065,3065,3065,3065,6
|
|
20230824,135000,81072945,3060,3060,3060,3060,2
|
|
20230824,134900,81066825,3065,3065,3065,3065,2
|
|
20230824,134800,81060695,3065,3065,3065,3065,0
|
|
20230824,134700,81060695,3065,3065,3065,3065,0
|
|
20230824,134600,81060695,3065,3065,3065,3065,0
|
|
20230824,134500,81060695,3065,3070,3070,3065,2
|
|
20230824,134400,81054560,3070,3070,3070,3070,2
|
|
20230824,134300,81048420,3060,3060,3060,3060,0
|
|
20230824,134200,81048420,3060,3060,3060,3060,0
|
|
20230824,134100,81048420,3060,3060,3060,3060,0
|
|
20230824,134000,81048420,3060,3060,3060,3060,0
|
|
20230824,133900,81048420,3060,3060,3060,3060,216
|
|
20230824,133800,80387460,3070,3070,3070,3070,0
|
|
20230824,133700,80387460,3070,3070,3070,3060,43
|
|
20230824,133600,80255860,3060,3065,3065,3060,1087
|
|
20230824,133500,76927105,3065,3065,3065,3065,6
|
|
20230824,133400,76908715,3070,3065,3070,3065,20
|
|
20230824,133300,76847405,3070,3070,3070,3070,1
|
|
20230824,133200,76844335,3070,3070,3070,3070,9
|
|
20230824,133100,76816705,3070,3070,3070,3065,293
|
|
20230824,133000,75917995,3080,3080,3080,3080,0
|
|
20230824,132900,75917995,3080,3075,3080,3075,2012
|
|
20230824,132800,69724330,3070,3070,3070,3070,16
|
|
20230824,132700,69675210,3065,3065,3065,3065,0
|
|
20230824,132600,69675210,3065,3070,3070,3065,103
|
|
20230824,132500,69359510,3075,3075,3075,3075,0
|
|
20230824,132400,69359510,3075,3075,3075,3075,0
|
|
20230824,132300,69359510,3075,3065,3075,3065,76
|
|
20230824,132200,69126310,3065,3065,3065,3065,2
|
|
20230824,132100,69120180,3070,3070,3070,3070,0
|
|
20230824,132000,69120180,3070,3070,3070,3070,20
|
|
20230824,131900,69058780,3070,3070,3070,3070,198
|
|
20230824,131800,68450920,3065,3065,3065,3065,0
|
|
20230824,131700,68450920,3065,3065,3065,3065,4
|
|
20230824,131600,68438660,3070,3070,3070,3070,15
|
|
20230824,131500,68392610,3065,3065,3065,3065,0
|
|
20230824,131400,68392610,3065,3065,3065,3065,0
|
|
20230824,131300,68392610,3065,3065,3065,3065,0
|
|
20230824,131200,68392610,3065,3070,3070,3065,25
|
|
20230824,131100,68315980,3070,3070,3070,3070,16
|
|
20230824,131000,68266860,3070,3070,3070,3070,0
|
|
20230824,130900,68266860,3070,3070,3070,3070,0
|
|
20230824,130800,68266860,3070,3070,3070,3070,0
|
|
20230824,130700,68266860,3070,3070,3070,3070,0
|
|
20230824,130600,68266860,3070,3070,3070,3070,0
|
|
20230824,130500,68266860,3070,3070,3070,3070,0
|
|
20230824,130400,68266860,3070,3070,3070,3070,18
|
|
20230824,130300,68211600,3075,3075,3075,3075,4
|
|
20230824,130200,68199300,3075,3075,3075,3075,5
|
|
20230824,130100,68183925,3070,3070,3070,3070,0
|
|
20230824,130000,68183925,3070,3075,3075,3070,29
|
|
20230824,125900,68094890,3075,3075,3075,3075,0
|
|
20230824,125800,68094890,3075,3075,3075,3075,0
|
|
20230824,125700,68094890,3075,3070,3075,3070,19
|
|
20230824,125600,68036555,3070,3070,3070,3070,0
|
|
20230824,125500,68036555,3070,3065,3070,3065,700
|
|
20230824,125400,65887715,3065,3060,3070,3060,333
|
|
20230824,125300,64865725,3060,3060,3060,3060,276
|
|
20230824,125200,64021165,3060,3060,3060,3060,6
|
|
20230824,125100,64002805,3060,3060,3060,3060,0
|
|
20230824,125000,64002805,3060,3060,3060,3060,0
|
|
20230824,124900,64002805,3060,3060,3060,3060,0
|
|
20230824,124800,64002805,3060,3060,3060,3060,50
|
|
20230824,124700,63849805,3060,3060,3060,3060,10
|
|
20230824,124600,63819205,3060,3060,3060,3060,0
|
|
20230824,124500,63819205,3060,3060,3060,3060,0
|
|
20230824,124400,63819205,3060,3060,3060,3060,0
|
|
20230824,124300,63819205,3060,3060,3060,3060,0
|
|
20230824,124200,63819205,3060,3060,3060,3060,0
|
|
20230824,124100,63819205,3060,3060,3060,3060,0
|
|
20230824,124000,63819205,3060,3060,3060,3060,0
|
|
20230824,123900,63819205,3060,3060,3060,3060,0
|
|
20230824,123800,63819205,3060,3060,3060,3060,110
|
|
20230824,123700,63482605,3065,3065,3065,3065,0
|
|
20230824,123600,63482605,3065,3065,3065,3065,1
|
|
20230824,123500,63479540,3070,3070,3070,3055,1001
|
|
20230824,123400,60417500,3070,3070,3070,3070,0
|
|
20230824,123300,60417500,3070,3070,3070,3070,0
|
|
20230824,123200,60417500,3070,3070,3070,3070,22
|
|
20230824,123100,60349960,3070,3070,3070,3070,0
|
|
20230824,123000,60349960,3070,3075,3075,3070,23
|
|
20230824,122900,60279305,3070,3070,3070,3070,0
|
|
20230824,122800,60279305,3070,3070,3070,3070,175
|
|
20230824,122700,59742055,3075,3075,3075,3075,0
|
|
20230824,122600,59742055,3075,3075,3075,3075,2
|
|
20230824,122500,59735905,3075,3075,3075,3075,5
|
|
20230824,122400,59720530,3075,3075,3075,3075,0
|
|
20230824,122300,59720530,3075,3075,3075,3075,0
|
|
20230824,122200,59720530,3075,3075,3075,3075,2
|
|
20230824,122100,59714380,3075,3075,3075,3075,0
|
|
20230824,122000,59714380,3075,3075,3075,3075,0
|
|
20230824,121900,59714380,3075,3075,3075,3075,0
|
|
20230824,121800,59714380,3075,3075,3075,3075,1
|
|
20230824,121700,59711305,3075,3075,3075,3075,0
|
|
20230824,121600,59711305,3075,3075,3075,3075,0
|
|
20230824,121500,59711305,3075,3075,3075,3075,5
|
|
20230824,121400,59695930,3075,3075,3075,3075,100
|
|
20230824,121300,59388430,3075,3075,3075,3075,0
|
|
20230824,121200,59388430,3075,3075,3075,3075,0
|
|
20230824,121100,59388430,3075,3075,3075,3075,0
|
|
20230824,121000,59388430,3075,3075,3075,3075,0
|
|
20230824,120900,59388430,3075,3075,3075,3075,0
|
|
20230824,120800,59388430,3075,3075,3075,3075,0
|
|
20230824,120700,59388430,3075,3075,3075,3075,0
|
|
20230824,120600,59388430,3075,3070,3075,3070,2
|
|
20230824,120500,59382285,3080,3080,3080,3080,0
|
|
20230824,120400,59382285,3080,3080,3080,3080,0
|
|
20230824,120300,59382285,3080,3080,3080,3080,1
|
|
20230824,120200,59379205,3060,3065,3065,3060,3578
|
|
20230824,120100,48420235,3070,3070,3070,3070,3
|
|
20230824,120000,48411025,3070,3070,3070,3070,5
|
|
20230824,115900,48395675,3065,3070,3070,3065,24
|
|
20230824,115800,48322005,3075,3070,3075,3070,1413
|
|
20230824,115700,43984005,3070,3070,3070,3070,4
|
|
20230824,115600,43971725,3070,3070,3070,3070,5
|
|
20230824,115500,43956375,3070,3070,3070,3070,7
|
|
20230824,115400,43934885,3070,3070,3070,3070,6
|
|
20230824,115300,43916465,3070,3070,3070,3070,10
|
|
20230824,115200,43885765,3070,3070,3070,3070,59
|
|
20230824,115100,43704635,3070,3070,3070,3070,4
|
|
20230824,115000,43692355,3070,3070,3070,3070,6
|
|
20230824,114900,43673935,3070,3070,3070,3070,13
|
|
20230824,114800,43634025,3070,3070,3080,3070,75
|
|
20230824,114700,43403095,3070,3070,3070,3070,12
|
|
20230824,114600,43366255,3070,3070,3070,3070,2
|
|
20230824,114500,43360115,3080,3070,3080,3070,35
|
|
20230824,114400,43252485,3070,3070,3070,3070,4
|
|
20230824,114300,43240205,3070,3070,3070,3070,6
|
|
20230824,114200,43221785,3070,3070,3080,3070,109
|
|
20230824,114100,42887145,3070,3070,3070,3070,6
|
|
20230824,114000,42868725,3080,3070,3080,3070,6
|
|
20230824,113900,42850275,3080,3080,3080,3080,0
|
|
20230824,113800,42850275,3080,3075,3080,3075,17
|
|
20230824,113700,42797995,3075,3070,3075,3070,3
|
|
20230824,113600,42788780,3070,3070,3070,3070,76
|
|
20230824,113500,42555460,3070,3070,3070,3070,8
|
|
20230824,113400,42530900,3070,3070,3070,3070,2
|
|
20230824,113300,42524760,3075,3070,3075,3070,10
|
|
20230824,113200,42494020,3075,3070,3075,3070,3
|
|
20230824,113100,42484805,3070,3075,3075,3070,51
|
|
20230824,113000,42327985,3075,3070,3080,3070,18
|
|
20230824,112900,42272645,3070,3070,3070,3070,4
|
|
20230824,112800,42260365,3070,3070,3070,3070,10
|
|
20230824,112700,42229665,3070,3070,3070,3070,5
|
|
20230824,112600,42214315,3075,3070,3075,3070,5
|
|
20230824,112500,42198950,3070,3070,3070,3070,21
|
|
20230824,112400,42134480,3070,3070,3070,3070,8
|
|
20230824,112300,42109920,3070,3075,3075,3070,2
|
|
20230824,112200,42103775,3075,3075,3075,3075,100
|
|
20230824,112100,41796275,3070,3070,3070,3070,4
|
|
20230824,112000,41783995,3070,3070,3075,3070,13
|
|
20230824,111900,41744075,3070,3070,3070,3070,2
|
|
20230824,111800,41737935,3075,3070,3075,3070,143
|
|
20230824,111700,41298875,3075,3075,3075,3075,173
|
|
20230824,111600,40766900,3075,3075,3075,3075,2
|
|
20230824,111500,40760750,3080,3080,3080,3080,1
|
|
20230824,111400,40757670,3075,3075,3075,3075,0
|
|
20230824,111300,40757670,3075,3075,3075,3075,0
|
|
20230824,111200,40757670,3075,3075,3075,3075,0
|
|
20230824,111100,40757670,3075,3075,3075,3075,0
|
|
20230824,111000,40757670,3075,3075,3075,3075,0
|
|
20230824,110900,40757670,3075,3075,3075,3075,16
|
|
20230824,110800,40708470,3080,3080,3080,3080,2
|
|
20230824,110700,40702310,3075,3075,3075,3075,0
|
|
20230824,110600,40702310,3075,3075,3075,3075,0
|
|
20230824,110500,40702310,3075,3075,3075,3075,0
|
|
20230824,110400,40702310,3075,3075,3075,3075,0
|
|
20230824,110300,40702310,3075,3075,3075,3075,0
|
|
20230824,110200,40702310,3075,3075,3075,3075,0
|
|
20230824,110100,40702310,3075,3075,3075,3075,0
|
|
20230824,110000,40702310,3075,3075,3075,3075,0
|
|
20230824,105900,40702310,3075,3075,3075,3075,0
|
|
20230824,105800,40702310,3075,3075,3075,3075,2
|
|
20230824,105700,40696160,3080,3080,3080,3080,20
|
|
20230824,105600,40634560,3080,3080,3080,3080,0
|
|
20230824,105500,40634560,3080,3080,3080,3080,1
|
|
20230824,105400,40631480,3065,3065,3065,3065,0
|
|
20230824,105300,40631480,3065,3065,3065,3065,0
|
|
20230824,105200,40631480,3065,3065,3065,3065,0
|
|
20230824,105100,40631480,3065,3070,3070,3065,123
|
|
20230824,105000,40254385,3070,3070,3070,3070,5
|
|
20230824,104900,40239035,3065,3065,3065,3065,980
|
|
20230824,104800,37235335,3070,3070,3070,3070,182
|
|
20230824,104700,36676595,3070,3070,3070,3070,100
|
|
20230824,104600,36369595,3080,3080,3080,3080,0
|
|
20230824,104500,36369595,3080,3080,3080,3080,0
|
|
20230824,104400,36369595,3080,3080,3080,3080,0
|
|
20230824,104300,36369595,3080,3075,3080,3075,84
|
|
20230824,104200,36111250,3070,3070,3070,3070,0
|
|
20230824,104100,36111250,3070,3070,3070,3070,0
|
|
20230824,104000,36111250,3070,3070,3070,3070,3
|
|
20230824,103900,36102040,3080,3080,3080,3080,10
|
|
20230824,103800,36071240,3080,3080,3080,3080,0
|
|
20230824,103700,36071240,3080,3080,3080,3080,600
|
|
20230824,103600,34223240,3080,3080,3080,3080,0
|
|
20230824,103500,34223240,3080,3080,3080,3080,0
|
|
20230824,103400,34223240,3080,3080,3080,3080,0
|
|
20230824,103300,34223240,3080,3080,3080,3080,0
|
|
20230824,103200,34223240,3080,3080,3080,3070,25
|
|
20230824,103100,34146340,3080,3080,3080,3080,33
|
|
20230824,103000,34044700,3080,3075,3080,3075,39
|
|
20230824,102900,33924765,3075,3075,3075,3075,1
|
|
20230824,102800,33921690,3075,3075,3075,3075,10
|
|
20230824,102700,33890940,3075,3070,3075,3070,14
|
|
20230824,102600,33847955,3075,3075,3075,3070,116
|
|
20230824,102500,33491825,3070,3070,3070,3070,0
|
|
20230824,102400,33491825,3070,3070,3070,3070,0
|
|
20230824,102300,33491825,3070,3070,3070,3070,0
|
|
20230824,102200,33491825,3070,3070,3070,3070,0
|
|
20230824,102100,33491825,3070,3070,3070,3070,1026
|
|
20230824,102000,30342005,3070,3070,3070,3070,1
|
|
20230824,101900,30338935,3070,3070,3070,3070,0
|
|
20230824,101800,30338935,3070,3070,3070,3070,24
|
|
20230824,101700,30265255,3070,3070,3070,3070,0
|
|
20230824,101600,30265255,3070,3070,3070,3070,0
|
|
20230824,101500,30265255,3070,3075,3075,3070,200
|
|
20230824,101400,29650600,3080,3080,3080,3080,0
|
|
20230824,101300,29650600,3080,3080,3080,3080,0
|
|
20230824,101200,29650600,3080,3080,3080,3080,0
|
|
20230824,101100,29650600,3080,3080,3080,3080,1
|
|
20230824,101000,29647520,3080,3080,3080,3080,0
|
|
20230824,100900,29647520,3080,3080,3080,3080,11
|
|
20230824,100800,29613640,3080,3080,3080,3075,10
|
|
20230824,100700,29582855,3075,3075,3075,3075,0
|
|
20230824,100600,29582855,3075,3075,3075,3075,30
|
|
20230824,100500,29490605,3075,3080,3080,3075,9
|
|
20230824,100400,29462915,3080,3080,3080,3080,31
|
|
20230824,100300,29367435,3075,3075,3075,3075,102
|
|
20230824,100200,29053785,3075,3075,3075,3075,0
|
|
20230824,100100,29053785,3075,3075,3075,3075,0
|
|
20230824,100000,29053785,3075,3075,3075,3075,1805
|
|
20230824,095900,23503410,3075,3075,3075,3075,32
|
|
20230824,095800,23405010,3075,3075,3075,3075,0
|
|
20230824,095700,23405010,3075,3075,3075,3075,13
|
|
20230824,095600,23365035,3075,3075,3075,3075,22
|
|
20230824,095500,23297385,3075,3075,3075,3075,51
|
|
20230824,095400,23140560,3075,3075,3075,3075,0
|
|
20230824,095300,23140560,3075,3075,3075,3075,552
|
|
20230824,095200,21443160,3075,3075,3075,3075,0
|
|
20230824,095100,21443160,3075,3075,3075,3075,7
|
|
20230824,095000,21421635,3070,3075,3075,3070,232
|
|
20230824,094900,20708895,3075,3075,3075,3075,0
|
|
20230824,094800,20708895,3075,3075,3075,3075,10
|
|
20230824,094700,20678145,3080,3080,3080,3080,2
|
|
20230824,094600,20671985,3070,3070,3070,3070,0
|
|
20230824,094500,20671985,3070,3070,3070,3070,0
|
|
20230824,094400,20671985,3070,3070,3070,3070,1
|
|
20230824,094300,20668915,3075,3075,3075,3075,325
|
|
20230824,094200,19669540,3075,3075,3075,3075,31
|
|
20230824,094100,19574215,3075,3075,3075,3075,1
|
|
20230824,094000,19571140,3075,3075,3075,3075,1
|
|
20230824,093900,19568065,3075,3075,3075,3075,0
|
|
20230824,093800,19568065,3075,3075,3075,3075,0
|
|
20230824,093700,19568065,3075,3080,3080,3075,10
|
|
20230824,093600,19537270,3080,3080,3080,3080,4
|
|
20230824,093500,19524950,3080,3080,3080,3080,19
|
|
20230824,093400,19466430,3080,3080,3080,3080,12
|
|
20230824,093300,19429470,3080,3085,3085,3080,24
|
|
20230824,093200,19355495,3090,3065,3090,3065,2035
|
|
20230824,093100,13078770,3065,3070,3070,3065,49
|
|
20230824,093000,12928345,3070,3070,3070,3065,859
|
|
20230824,092900,10295465,3070,3070,3070,3070,0
|
|
20230824,092800,10295465,3070,3070,3070,3070,0
|
|
20230824,092700,10295465,3070,3070,3070,3070,258
|
|
20230824,092600,9503405,3065,3065,3065,3065,0
|
|
20230824,092500,9503405,3065,3065,3065,3065,1
|
|
20230824,092400,9500340,3070,3070,3070,3070,0
|
|
20230824,092300,9500340,3070,3065,3070,3065,2
|
|
20230824,092200,9494205,3070,3070,3070,3070,0
|
|
20230824,092100,9494205,3070,3065,3070,3065,6
|
|
20230824,092000,9475790,3065,3075,3075,3065,763
|
|
20230824,091900,7130575,3075,3075,3075,3075,0
|
|
20230824,091800,7130575,3075,3075,3075,3075,1
|
|
20230824,091700,7127500,3075,3080,3080,3075,86
|
|
20230824,091600,6862625,3075,3075,3075,3075,1
|
|
20230824,091500,6859550,3080,3080,3080,3080,3
|
|
20230824,091400,6850310,3075,3075,3075,3075,29
|
|
20230824,091300,6761135,3080,3080,3080,3080,59
|
|
20230824,091200,6579415,3080,3085,3085,3080,2
|
|
20230824,091100,6573250,3085,3085,3085,3085,1
|
|
20230824,091000,6570165,3085,3085,3085,3085,3
|
|
20230824,090900,6560910,3075,3080,3085,3075,32
|
|
20230824,090800,6462350,3080,3075,3080,3075,2
|
|
20230824,090700,6456195,3065,3065,3065,3065,0
|
|
20230824,090600,6456195,3065,3080,3080,3065,669
|
|
20230824,090500,4399485,3080,3085,3085,3080,192
|
|
20230824,090400,3807170,3090,3085,3090,3085,8
|
|
20230824,090300,3782455,3090,3090,3090,3085,38
|
|
20230824,090200,3665040,3090,3085,3090,3085,10
|
|
20230824,090100,3634145,3085,3090,3090,3085,5
|
|
20230824,090000,3618705,3085,3085,3085,3085,1173
|