662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195900,302017755,3040,3040,3040,3040,1784
|
|
20230829,195800,302017755,3040,3040,3040,3040,0
|
|
20230829,195700,302017755,3040,3040,3040,3040,0
|
|
20230829,195600,302017755,3040,3040,3040,3040,0
|
|
20230829,195500,302017755,3040,3040,3040,3040,0
|
|
20230829,195400,302017755,3040,3040,3040,3040,0
|
|
20230829,195300,302017755,3040,3040,3040,3040,0
|
|
20230829,195200,302017755,3040,3040,3040,3040,0
|
|
20230829,195100,302017755,3040,3040,3040,3040,0
|
|
20230829,195000,302017755,3040,3040,3040,3040,0
|
|
20230829,194900,302017755,3040,3040,3040,3040,0
|
|
20230829,194800,302017755,3040,3040,3040,3040,0
|
|
20230829,194700,302017755,3040,3040,3040,3040,0
|
|
20230829,194600,302017755,3040,3040,3040,3040,0
|
|
20230829,194500,302017755,3040,3040,3040,3040,0
|
|
20230829,194400,302017755,3040,3040,3040,3040,0
|
|
20230829,194300,302017755,3040,3040,3040,3040,0
|
|
20230829,194200,302017755,3040,3040,3040,3040,0
|
|
20230829,194100,302017755,3040,3040,3040,3040,0
|
|
20230829,194000,302017755,3040,3040,3040,3040,0
|
|
20230829,193900,302017755,3040,3040,3040,3040,0
|
|
20230829,193800,302017755,3040,3040,3040,3040,0
|
|
20230829,193700,302017755,3040,3040,3040,3040,0
|
|
20230829,193600,302017755,3040,3040,3040,3040,0
|
|
20230829,193500,302017755,3040,3040,3040,3040,0
|
|
20230829,193400,302017755,3040,3040,3040,3040,0
|
|
20230829,193300,302017755,3040,3040,3040,3040,0
|
|
20230829,193200,302017755,3040,3040,3040,3040,0
|
|
20230829,193100,302017755,3040,3040,3040,3040,0
|
|
20230829,193000,302017755,3040,3040,3040,3040,0
|
|
20230829,192900,302017755,3040,3040,3040,3040,1784
|
|
20230829,192800,302017755,3040,3040,3040,3040,0
|
|
20230829,192700,302017755,3040,3040,3040,3040,0
|
|
20230829,192600,302017755,3040,3040,3040,3040,0
|
|
20230829,192500,302017755,3040,3040,3040,3040,0
|
|
20230829,192400,302017755,3040,3040,3040,3040,0
|
|
20230829,192300,302017755,3040,3040,3040,3040,0
|
|
20230829,192200,302017755,3040,3040,3040,3040,0
|
|
20230829,192100,302017755,3040,3040,3040,3040,0
|
|
20230829,192000,302017755,3040,3040,3040,3040,0
|
|
20230829,191900,302017755,3040,3040,3040,3040,0
|
|
20230829,191800,302017755,3040,3040,3040,3040,0
|
|
20230829,191700,302017755,3040,3040,3040,3040,0
|
|
20230829,191600,302017755,3040,3040,3040,3040,0
|
|
20230829,191500,302017755,3040,3040,3040,3040,0
|
|
20230829,191400,302017755,3040,3040,3040,3040,0
|
|
20230829,191300,302017755,3040,3040,3040,3040,0
|
|
20230829,191200,302017755,3040,3040,3040,3040,0
|
|
20230829,191100,302017755,3040,3040,3040,3040,0
|
|
20230829,191000,302017755,3040,3040,3040,3040,0
|
|
20230829,190900,302017755,3040,3040,3040,3040,0
|
|
20230829,190800,302017755,3040,3040,3040,3040,0
|
|
20230829,190700,302017755,3040,3040,3040,3040,0
|
|
20230829,190600,302017755,3040,3040,3040,3040,0
|
|
20230829,190500,302017755,3040,3040,3040,3040,0
|
|
20230829,190400,302017755,3040,3040,3040,3040,0
|
|
20230829,190300,302017755,3040,3040,3040,3040,0
|
|
20230829,190200,302017755,3040,3040,3040,3040,0
|
|
20230829,190100,302017755,3040,3040,3040,3040,0
|
|
20230829,190000,302017755,3040,3040,3040,3040,0
|
|
20230829,185900,302017755,3040,3040,3040,3040,1784
|
|
20230829,185800,302017755,3040,3040,3040,3040,0
|
|
20230829,185700,302017755,3040,3040,3040,3040,0
|
|
20230829,185600,302017755,3040,3040,3040,3040,0
|
|
20230829,185500,302017755,3040,3040,3040,3040,0
|
|
20230829,185400,302017755,3040,3040,3040,3040,0
|
|
20230829,185300,302017755,3040,3040,3040,3040,0
|
|
20230829,185200,302017755,3040,3040,3040,3040,0
|
|
20230829,185100,302017755,3040,3040,3040,3040,0
|
|
20230829,185000,302017755,3040,3040,3040,3040,0
|
|
20230829,184900,302017755,3040,3040,3040,3040,0
|
|
20230829,184800,302017755,3040,3040,3040,3040,0
|
|
20230829,184700,302017755,3040,3040,3040,3040,0
|
|
20230829,184600,302017755,3040,3040,3040,3040,0
|
|
20230829,184500,302017755,3040,3040,3040,3040,0
|
|
20230829,184400,302017755,3040,3040,3040,3040,0
|
|
20230829,184300,302017755,3040,3040,3040,3040,0
|
|
20230829,184200,302017755,3040,3040,3040,3040,0
|
|
20230829,184100,302017755,3040,3040,3040,3040,0
|
|
20230829,184000,302017755,3040,3040,3040,3040,0
|
|
20230829,183900,302017755,3040,3040,3040,3040,0
|
|
20230829,183800,302017755,3040,3040,3040,3040,0
|
|
20230829,183700,302017755,3040,3040,3040,3040,0
|
|
20230829,183600,302017755,3040,3040,3040,3040,0
|
|
20230829,183500,302017755,3040,3040,3040,3040,0
|
|
20230829,183400,302017755,3040,3040,3040,3040,0
|
|
20230829,183300,302017755,3040,3040,3040,3040,0
|
|
20230829,183200,302017755,3040,3040,3040,3040,0
|
|
20230829,183100,302017755,3040,3040,3040,3040,0
|
|
20230829,183000,302017755,3040,3040,3040,3040,0
|
|
20230829,182900,302017755,3040,3040,3040,3040,1784
|
|
20230829,182800,302017755,3040,3040,3040,3040,0
|
|
20230829,182700,302017755,3040,3040,3040,3040,0
|
|
20230829,182600,302017755,3040,3040,3040,3040,0
|
|
20230829,182500,302017755,3040,3040,3040,3040,0
|
|
20230829,182400,302017755,3040,3040,3040,3040,0
|
|
20230829,182300,302017755,3040,3040,3040,3040,0
|
|
20230829,182200,302017755,3040,3040,3040,3040,0
|
|
20230829,182100,302017755,3040,3040,3040,3040,0
|
|
20230829,182000,302017755,3040,3040,3040,3040,0
|
|
20230829,181900,302017755,3040,3040,3040,3040,0
|
|
20230829,181800,302017755,3040,3040,3040,3040,0
|
|
20230829,181700,302017755,3040,3040,3040,3040,0
|
|
20230829,181600,302017755,3040,3040,3040,3040,0
|
|
20230829,181500,302017755,3040,3040,3040,3040,0
|
|
20230829,181400,302017755,3040,3040,3040,3040,0
|
|
20230829,181300,302017755,3040,3040,3040,3040,0
|
|
20230829,181200,302017755,3040,3040,3040,3040,0
|
|
20230829,181100,302017755,3040,3040,3040,3040,0
|
|
20230829,181000,302017755,3040,3040,3040,3040,0
|
|
20230829,180900,302017755,3040,3040,3040,3040,0
|
|
20230829,180800,302017755,3040,3040,3040,3040,0
|
|
20230829,180700,302017755,3040,3040,3040,3040,0
|
|
20230829,180600,302017755,3040,3040,3040,3040,0
|
|
20230829,180500,302017755,3040,3040,3040,3040,0
|
|
20230829,180400,302017755,3040,3040,3040,3040,0
|
|
20230829,180300,302017755,3040,3040,3040,3040,0
|
|
20230829,180200,302017755,3040,3040,3040,3040,0
|
|
20230829,180100,302017755,3040,3040,3040,3040,0
|
|
20230829,180000,302017755,3040,3040,3040,3040,0
|
|
20230829,175900,302017755,3040,3040,3040,3040,1784
|
|
20230829,175800,302017755,3040,3040,3040,3040,0
|
|
20230829,175700,302017755,3040,3040,3040,3040,0
|
|
20230829,175600,302017755,3040,3040,3040,3040,0
|
|
20230829,175500,302017755,3040,3040,3040,3040,0
|
|
20230829,175400,302017755,3040,3040,3040,3040,0
|
|
20230829,175300,302017755,3040,3040,3040,3040,0
|
|
20230829,175200,302017755,3040,3040,3040,3040,0
|
|
20230829,175100,302017755,3040,3040,3040,3040,0
|
|
20230829,175000,302017755,3040,3040,3040,3040,0
|
|
20230829,174900,302017755,3040,3040,3040,3040,0
|
|
20230829,174800,302017755,3040,3040,3040,3040,0
|
|
20230829,174700,302017755,3040,3040,3040,3040,0
|
|
20230829,174600,302017755,3040,3040,3040,3040,0
|
|
20230829,174500,302017755,3040,3040,3040,3040,0
|
|
20230829,174400,302017755,3040,3040,3040,3040,0
|
|
20230829,174300,302017755,3040,3040,3040,3040,0
|
|
20230829,174200,302017755,3040,3040,3040,3040,0
|
|
20230829,174100,302017755,3040,3040,3040,3040,0
|
|
20230829,174000,302017755,3040,3040,3040,3040,0
|
|
20230829,173900,302017755,3040,3040,3040,3040,0
|
|
20230829,173800,302017755,3040,3040,3040,3040,0
|
|
20230829,173700,302017755,3040,3040,3040,3040,0
|
|
20230829,173600,302017755,3040,3040,3040,3040,0
|
|
20230829,173500,302017755,3040,3040,3040,3040,0
|
|
20230829,173400,302017755,3040,3040,3040,3040,0
|
|
20230829,173300,302017755,3040,3040,3040,3040,0
|
|
20230829,173200,302017755,3040,3040,3040,3040,0
|
|
20230829,173100,302017755,3040,3040,3040,3040,0
|
|
20230829,173000,302017755,3040,3040,3040,3040,0
|
|
20230829,172900,302017755,3040,3040,3040,3040,1784
|
|
20230829,172800,302017755,3040,3040,3040,3040,0
|
|
20230829,172700,302017755,3040,3040,3040,3040,0
|
|
20230829,172600,302017755,3040,3040,3040,3040,0
|
|
20230829,172500,302017755,3040,3040,3040,3040,0
|
|
20230829,172400,302017755,3040,3040,3040,3040,0
|
|
20230829,172300,302017755,3040,3040,3040,3040,0
|
|
20230829,172200,302017755,3040,3040,3040,3040,0
|
|
20230829,172100,302017755,3040,3040,3040,3040,0
|
|
20230829,172000,302017755,3040,3040,3040,3040,0
|
|
20230829,171900,302017755,3040,3040,3040,3040,0
|
|
20230829,171800,302017755,3040,3040,3040,3040,0
|
|
20230829,171700,302017755,3040,3040,3040,3040,0
|
|
20230829,171600,302017755,3040,3040,3040,3040,0
|
|
20230829,171500,302017755,3040,3040,3040,3040,0
|
|
20230829,171400,302017755,3040,3040,3040,3040,0
|
|
20230829,171300,302017755,3040,3040,3040,3040,0
|
|
20230829,171200,302017755,3040,3040,3040,3040,0
|
|
20230829,171100,302017755,3040,3040,3040,3040,0
|
|
20230829,171000,302017755,3040,3040,3040,3040,0
|
|
20230829,170900,302017755,3040,3040,3040,3040,0
|
|
20230829,170800,302017755,3040,3040,3040,3040,0
|
|
20230829,170700,302017755,3040,3040,3040,3040,0
|
|
20230829,170600,302017755,3040,3040,3040,3040,0
|
|
20230829,170500,302017755,3040,3040,3040,3040,0
|
|
20230829,170400,302017755,3040,3040,3040,3040,0
|
|
20230829,170300,302017755,3040,3040,3040,3040,0
|
|
20230829,170200,302017755,3040,3040,3040,3040,0
|
|
20230829,170100,302017755,3040,3040,3040,3040,0
|
|
20230829,170000,302017755,3040,3040,3040,3040,0
|
|
20230829,165900,302017755,3040,3040,3040,3040,1784
|
|
20230829,165800,302017755,3040,3040,3040,3040,0
|
|
20230829,165700,302017755,3040,3040,3040,3040,0
|
|
20230829,165600,302017755,3040,3040,3040,3040,0
|
|
20230829,165500,302017755,3040,3040,3040,3040,0
|
|
20230829,165400,302017755,3040,3040,3040,3040,0
|
|
20230829,165300,302017755,3040,3040,3040,3040,0
|
|
20230829,165200,302017755,3040,3040,3040,3040,0
|
|
20230829,165100,302017755,3040,3040,3040,3040,0
|
|
20230829,165000,302017755,3040,3040,3040,3040,0
|
|
20230829,164900,302017755,3040,3040,3040,3040,0
|
|
20230829,164800,302017755,3040,3040,3040,3040,0
|
|
20230829,164700,302017755,3040,3040,3040,3040,0
|
|
20230829,164600,302017755,3040,3040,3040,3040,0
|
|
20230829,164500,302017755,3040,3040,3040,3040,0
|
|
20230829,164400,302017755,3040,3040,3040,3040,0
|
|
20230829,164300,302017755,3040,3040,3040,3040,0
|
|
20230829,164200,302017755,3040,3040,3040,3040,0
|
|
20230829,164100,302017755,3040,3040,3040,3040,0
|
|
20230829,164000,302017755,3040,3040,3040,3040,0
|
|
20230829,163900,302017755,3040,3040,3040,3040,0
|
|
20230829,163800,302017755,3040,3040,3040,3040,0
|
|
20230829,163700,302017755,3040,3040,3040,3040,0
|
|
20230829,163600,302017755,3040,3040,3040,3040,0
|
|
20230829,163500,302017755,3040,3040,3040,3040,0
|
|
20230829,163400,302017755,3040,3040,3040,3040,0
|
|
20230829,163300,302017755,3040,3040,3040,3040,0
|
|
20230829,163200,302017755,3040,3040,3040,3040,0
|
|
20230829,163100,302017755,3040,3040,3040,3040,0
|
|
20230829,163000,302017755,3040,3040,3040,3040,0
|
|
20230829,162900,302017755,3040,3040,3040,3040,1784
|
|
20230829,162800,302017755,3040,3040,3040,3040,0
|
|
20230829,162700,302017755,3040,3040,3040,3040,0
|
|
20230829,162600,302017755,3040,3040,3040,3040,0
|
|
20230829,162500,302017755,3040,3040,3040,3040,0
|
|
20230829,162400,302017755,3040,3040,3040,3040,0
|
|
20230829,162300,302017755,3040,3040,3040,3040,0
|
|
20230829,162200,302017755,3040,3040,3040,3040,0
|
|
20230829,162100,302017755,3040,3040,3040,3040,0
|
|
20230829,162000,302017755,3040,3040,3040,3040,0
|
|
20230829,161900,302017755,3040,3040,3040,3040,0
|
|
20230829,161800,302017755,3040,3040,3040,3040,0
|
|
20230829,161700,302017755,3040,3040,3040,3040,0
|
|
20230829,161600,302017755,3040,3040,3040,3040,0
|
|
20230829,161500,302017755,3040,3040,3040,3040,0
|
|
20230829,161400,302017755,3040,3040,3040,3040,0
|
|
20230829,161300,302017755,3040,3040,3040,3040,0
|
|
20230829,161200,302017755,3040,3040,3040,3040,0
|
|
20230829,161100,302017755,3040,3040,3040,3040,0
|
|
20230829,161000,302017755,3040,3040,3040,3040,0
|
|
20230829,160900,302017755,3040,3040,3040,3040,0
|
|
20230829,160800,302017755,3040,3040,3040,3040,0
|
|
20230829,160700,302017755,3040,3040,3040,3040,0
|
|
20230829,160600,302017755,3040,3040,3040,3040,0
|
|
20230829,160500,302017755,3040,3040,3040,3040,0
|
|
20230829,160400,302017755,3040,3040,3040,3040,0
|
|
20230829,160300,302017755,3040,3040,3040,3040,0
|
|
20230829,160200,302017755,3040,3040,3040,3040,0
|
|
20230829,160100,302017755,3040,3040,3040,3040,0
|
|
20230829,160000,302017755,3040,3040,3040,3040,0
|
|
20230829,155900,302017755,3040,3040,3040,3040,1784
|
|
20230829,155800,302017755,3040,3040,3040,3040,0
|
|
20230829,155700,302017755,3040,3040,3040,3040,0
|
|
20230829,155600,302017755,3040,3040,3040,3040,0
|
|
20230829,155500,302017755,3040,3040,3040,3040,0
|
|
20230829,155400,302017755,3040,3040,3040,3040,0
|
|
20230829,155300,302017755,3040,3040,3040,3040,0
|
|
20230829,155200,302017755,3040,3040,3040,3040,0
|
|
20230829,155100,302017755,3040,3040,3040,3040,0
|
|
20230829,155000,302017755,3040,3040,3040,3040,0
|
|
20230829,154900,302017755,3040,3040,3040,3040,0
|
|
20230829,154800,302017755,3040,3040,3040,3040,0
|
|
20230829,154700,302017755,3040,3040,3040,3040,0
|
|
20230829,154600,302017755,3040,3040,3040,3040,0
|
|
20230829,154500,302017755,3040,3040,3040,3040,0
|
|
20230829,154400,302017755,3040,3040,3040,3040,0
|
|
20230829,154300,302017755,3040,3040,3040,3040,0
|
|
20230829,154200,302017755,3040,3040,3040,3040,0
|
|
20230829,154100,302017755,3040,3040,3040,3040,0
|
|
20230829,154000,302017755,3040,3040,3040,3040,0
|
|
20230829,153900,302017755,3040,3040,3040,3040,0
|
|
20230829,153800,302017755,3040,3040,3040,3040,0
|
|
20230829,153700,302017755,3040,3040,3040,3040,0
|
|
20230829,153600,302017755,3040,3040,3040,3040,0
|
|
20230829,153500,302017755,3040,3040,3040,3040,0
|
|
20230829,153400,302017755,3040,3040,3040,3040,0
|
|
20230829,153300,302017755,3040,3040,3040,3040,0
|
|
20230829,153200,302017755,3040,3040,3040,3040,0
|
|
20230829,153100,302017755,3040,3040,3040,3040,0
|
|
20230829,153000,302017755,3040,3040,3040,3040,1784
|
|
20230829,152900,296594395,3055,3055,3055,3055,0
|
|
20230829,152800,296594395,3055,3055,3055,3055,0
|
|
20230829,152700,296594395,3055,3055,3055,3055,0
|
|
20230829,152600,296594395,3055,3055,3055,3055,0
|
|
20230829,152500,296594395,3055,3055,3055,3055,0
|
|
20230829,152400,296594395,3055,3055,3055,3055,0
|
|
20230829,152300,296594395,3055,3055,3055,3055,0
|
|
20230829,152200,296594395,3055,3055,3055,3055,0
|
|
20230829,152100,296594395,3055,3055,3055,3055,0
|
|
20230829,152000,296594395,3055,3055,3055,3055,0
|
|
20230829,151900,296594395,3055,3045,3055,3040,546
|
|
20230829,151800,294933320,3045,3045,3050,3040,264
|
|
20230829,151700,294130640,3040,3040,3045,3040,759
|
|
20230829,151600,291823150,3040,3045,3045,3040,1616
|
|
20230829,151500,286910485,3040,3040,3040,3035,3022
|
|
20230829,151400,277732795,3040,3040,3040,3035,1719
|
|
20230829,151300,272510415,3040,3040,3045,3035,2378
|
|
20230829,151200,265282260,3040,3040,3040,3040,1527
|
|
20230829,151100,260640180,3040,3040,3045,3040,2361
|
|
20230829,151000,253462735,3040,3040,3045,3040,3537
|
|
20230829,150900,242710240,3040,3045,3045,3040,2416
|
|
20230829,150800,235365575,3040,3040,3040,3040,1853
|
|
20230829,150700,229732455,3040,3045,3045,3040,2110
|
|
20230829,150600,223313185,3045,3045,3045,3040,2607
|
|
20230829,150500,215380910,3040,3040,3040,3040,1869
|
|
20230829,150400,209699150,3045,3045,3045,3045,2759
|
|
20230829,150300,201297995,3045,3050,3050,3045,1243
|
|
20230829,150200,197512025,3055,3055,3055,3055,0
|
|
20230829,150100,197512025,3055,3055,3055,3055,2
|
|
20230829,150000,197505915,3050,3050,3050,3050,2
|
|
20230829,145900,197499815,3050,3050,3050,3050,0
|
|
20230829,145800,197499815,3050,3055,3055,3050,31
|
|
20230829,145700,197405115,3055,3055,3055,3055,1
|
|
20230829,145600,197402060,3050,3050,3050,3050,8
|
|
20230829,145500,197377660,3050,3050,3050,3050,0
|
|
20230829,145400,197377660,3050,3050,3055,3050,4
|
|
20230829,145300,197365450,3050,3050,3050,3050,1
|
|
20230829,145200,197362400,3050,3050,3050,3050,0
|
|
20230829,145100,197362400,3050,3050,3050,3050,0
|
|
20230829,145000,197362400,3050,3050,3050,3050,1
|
|
20230829,144900,197359350,3055,3055,3055,3055,0
|
|
20230829,144800,197359350,3055,3055,3055,3055,0
|
|
20230829,144700,197359350,3055,3055,3055,3055,0
|
|
20230829,144600,197359350,3055,3055,3055,3055,0
|
|
20230829,144500,197359350,3055,3055,3055,3055,2
|
|
20230829,144400,197353240,3050,3050,3050,3050,4
|
|
20230829,144300,197341040,3050,3050,3050,3050,47
|
|
20230829,144200,197197690,3050,3050,3050,3050,165
|
|
20230829,144100,196694440,3050,3050,3050,3050,14
|
|
20230829,144000,196651740,3050,3050,3050,3050,261
|
|
20230829,143900,195855690,3050,3055,3055,3050,52
|
|
20230829,143800,195697080,3050,3050,3050,3050,1
|
|
20230829,143700,195694030,3050,3050,3050,3050,1
|
|
20230829,143600,195690980,3050,3050,3050,3050,3
|
|
20230829,143500,195681830,3045,3045,3045,3045,0
|
|
20230829,143400,195681830,3045,3050,3050,3045,273
|
|
20230829,143300,194850520,3050,3050,3050,3050,41
|
|
20230829,143200,194725470,3045,3045,3045,3045,0
|
|
20230829,143100,194725470,3045,3045,3045,3045,193
|
|
20230829,143000,194137785,3055,3055,3055,3055,0
|
|
20230829,142900,194137785,3055,3055,3055,3055,2
|
|
20230829,142800,194131675,3045,3055,3055,3045,202
|
|
20230829,142700,193516575,3055,3055,3055,3055,0
|
|
20230829,142600,193516575,3055,3055,3055,3055,3
|
|
20230829,142500,193507410,3045,3045,3045,3045,189
|
|
20230829,142400,192931905,3045,3045,3045,3045,0
|
|
20230829,142300,192931905,3045,3045,3045,3045,167
|
|
20230829,142200,192423390,3050,3050,3050,3050,50
|
|
20230829,142100,192270890,3045,3045,3045,3045,0
|
|
20230829,142000,192270890,3045,3045,3045,3045,0
|
|
20230829,141900,192270890,3045,3050,3050,3045,194
|
|
20230829,141800,191680145,3045,3045,3045,3045,0
|
|
20230829,141700,191680145,3045,3045,3045,3045,0
|
|
20230829,141600,191680145,3045,3045,3045,3045,216
|
|
20230829,141500,191022425,3045,3045,3045,3045,0
|
|
20230829,141400,191022425,3045,3045,3045,3045,0
|
|
20230829,141300,191022425,3045,3045,3045,3045,50
|
|
20230829,141200,190870175,3045,3045,3045,3045,276
|
|
20230829,141100,190029755,3055,3055,3055,3055,10
|
|
20230829,141000,189999205,3055,3055,3055,3055,0
|
|
20230829,140900,189999205,3055,3055,3055,3055,2
|
|
20230829,140800,189993095,3045,3045,3045,3045,4000
|
|
20230829,140700,177813095,3045,3050,3050,3045,6640
|
|
20230829,140600,157583350,3055,3055,3055,3055,16
|
|
20230829,140500,157534470,3055,3055,3055,3055,3
|
|
20230829,140400,157525305,3055,3055,3055,3055,0
|
|
20230829,140300,157525305,3055,3055,3055,3055,2
|
|
20230829,140200,157519195,3050,3050,3050,3050,0
|
|
20230829,140100,157519195,3050,3050,3050,3050,0
|
|
20230829,140000,157519195,3050,3050,3050,3050,1
|
|
20230829,135900,157516145,3050,3050,3050,3050,0
|
|
20230829,135800,157516145,3050,3050,3050,3050,0
|
|
20230829,135700,157516145,3050,3050,3050,3050,1
|
|
20230829,135600,157513095,3050,3050,3050,3050,1
|
|
20230829,135500,157510045,3050,3050,3050,3050,0
|
|
20230829,135400,157510045,3050,3050,3050,3050,71
|
|
20230829,135300,157293495,3050,3050,3050,3050,0
|
|
20230829,135200,157293495,3050,3050,3050,3050,0
|
|
20230829,135100,157293495,3050,3050,3050,3050,5
|
|
20230829,135000,157278245,3050,3055,3055,3050,501
|
|
20230829,134900,155747695,3055,3055,3055,3055,0
|
|
20230829,134800,155747695,3055,3055,3055,3055,0
|
|
20230829,134700,155747695,3055,3055,3055,3055,1
|
|
20230829,134600,155744640,3050,3050,3050,3050,1
|
|
20230829,134500,155741590,3050,3050,3050,3050,0
|
|
20230829,134400,155741590,3050,3050,3050,3050,1
|
|
20230829,134300,155738540,3050,3050,3050,3050,0
|
|
20230829,134200,155738540,3050,3050,3050,3050,0
|
|
20230829,134100,155738540,3050,3050,3050,3050,0
|
|
20230829,134000,155738540,3050,3050,3050,3050,201
|
|
20230829,133900,155125490,3055,3055,3055,3055,2
|
|
20230829,133800,155119380,3050,3050,3050,3050,1
|
|
20230829,133700,155116330,3055,3055,3055,3055,0
|
|
20230829,133600,155116330,3055,3055,3055,3055,0
|
|
20230829,133500,155116330,3055,3055,3055,3055,0
|
|
20230829,133400,155116330,3055,3055,3055,3055,1
|
|
20230829,133300,155113275,3055,3055,3055,3055,2
|
|
20230829,133200,155107165,3055,3055,3055,3055,0
|
|
20230829,133100,155107165,3055,3055,3055,3055,1
|
|
20230829,133000,155104110,3055,3055,3055,3055,140
|
|
20230829,132900,154676410,3055,3055,3055,3055,0
|
|
20230829,132800,154676410,3055,3055,3055,3055,0
|
|
20230829,132700,154676410,3055,3055,3055,3055,20
|
|
20230829,132600,154615310,3055,3055,3055,3055,2
|
|
20230829,132500,154609200,3055,3055,3055,3055,1
|
|
20230829,132400,154606145,3055,3055,3055,3055,0
|
|
20230829,132300,154606145,3055,3055,3055,3055,0
|
|
20230829,132200,154606145,3055,3055,3055,3055,0
|
|
20230829,132100,154606145,3055,3055,3055,3055,0
|
|
20230829,132000,154606145,3055,3055,3055,3055,10
|
|
20230829,131900,154575595,3055,3055,3055,3055,0
|
|
20230829,131800,154575595,3055,3055,3055,3055,0
|
|
20230829,131700,154575595,3055,3055,3055,3055,0
|
|
20230829,131600,154575595,3055,3055,3055,3055,22
|
|
20230829,131500,154508385,3055,3055,3055,3055,0
|
|
20230829,131400,154508385,3055,3055,3055,3055,0
|
|
20230829,131300,154508385,3055,3055,3055,3055,0
|
|
20230829,131200,154508385,3055,3055,3055,3055,5
|
|
20230829,131100,154493110,3055,3055,3055,3055,0
|
|
20230829,131000,154493110,3055,3055,3055,3055,0
|
|
20230829,130900,154493110,3055,3055,3055,3055,0
|
|
20230829,130800,154493110,3055,3055,3055,3055,0
|
|
20230829,130700,154493110,3055,3055,3055,3055,0
|
|
20230829,130600,154493110,3055,3055,3055,3055,0
|
|
20230829,130500,154493110,3055,3055,3055,3055,0
|
|
20230829,130400,154493110,3055,3055,3055,3055,1
|
|
20230829,130300,154490055,3045,3045,3045,3045,0
|
|
20230829,130200,154490055,3045,3045,3045,3045,0
|
|
20230829,130100,154490055,3045,3045,3045,3045,0
|
|
20230829,130000,154490055,3045,3045,3045,3045,0
|
|
20230829,125900,154490055,3045,3045,3045,3045,0
|
|
20230829,125800,154490055,3045,3045,3045,3045,0
|
|
20230829,125700,154490055,3045,3045,3045,3045,0
|
|
20230829,125600,154490055,3045,3045,3045,3045,0
|
|
20230829,125500,154490055,3045,3045,3045,3045,5
|
|
20230829,125400,154474830,3045,3050,3050,3045,272
|
|
20230829,125300,153646570,3050,3050,3050,3050,0
|
|
20230829,125200,153646570,3050,3050,3050,3050,1
|
|
20230829,125100,153643520,3045,3045,3045,3045,0
|
|
20230829,125000,153643520,3045,3050,3050,3045,1018
|
|
20230829,124900,150539270,3055,3055,3055,3055,0
|
|
20230829,124800,150539270,3055,3055,3055,3055,0
|
|
20230829,124700,150539270,3055,3055,3055,3055,0
|
|
20230829,124600,150539270,3055,3055,3055,3055,0
|
|
20230829,124500,150539270,3055,3055,3055,3055,379
|
|
20230829,124400,149381425,3055,3055,3055,3055,20
|
|
20230829,124300,149320325,3050,3050,3050,3050,252
|
|
20230829,124200,148551725,3055,3055,3055,3055,10
|
|
20230829,124100,148521175,3055,3055,3055,3055,1
|
|
20230829,124000,148518120,3055,3055,3055,3055,0
|
|
20230829,123900,148518120,3055,3055,3055,3055,1
|
|
20230829,123800,148515065,3055,3055,3055,3055,165
|
|
20230829,123700,148010990,3055,3055,3055,3055,50
|
|
20230829,123600,147858240,3050,3050,3050,3050,100
|
|
20230829,123500,147553240,3055,3055,3055,3055,9
|
|
20230829,123400,147525745,3055,3055,3055,3055,0
|
|
20230829,123300,147525745,3055,3055,3055,3055,9
|
|
20230829,123200,147498250,3055,3055,3055,3055,17
|
|
20230829,123100,147446315,3055,3055,3055,3055,6
|
|
20230829,123000,147427985,3055,3050,3055,3050,480
|
|
20230829,122900,145961815,3055,3055,3055,3055,4
|
|
20230829,122800,145949595,3055,3055,3055,3055,18
|
|
20230829,122700,145894605,3055,3055,3055,3055,327
|
|
20230829,122600,144895620,3055,3055,3055,3055,1
|
|
20230829,122500,144892565,3055,3055,3055,3055,0
|
|
20230829,122400,144892565,3055,3055,3055,3055,4
|
|
20230829,122300,144880345,3055,3055,3055,3055,3
|
|
20230829,122200,144871180,3055,3055,3055,3055,0
|
|
20230829,122100,144871180,3055,3055,3055,3055,2
|
|
20230829,122000,144865070,3055,3055,3055,3055,0
|
|
20230829,121900,144865070,3055,3055,3055,3055,5
|
|
20230829,121800,144849795,3055,3055,3055,3055,0
|
|
20230829,121700,144849795,3055,3055,3055,3055,0
|
|
20230829,121600,144849795,3055,3055,3055,3055,10
|
|
20230829,121500,144819245,3055,3055,3055,3055,0
|
|
20230829,121400,144819245,3055,3055,3055,3055,0
|
|
20230829,121300,144819245,3055,3055,3055,3055,11
|
|
20230829,121200,144785640,3050,3050,3050,3050,0
|
|
20230829,121100,144785640,3050,3050,3050,3050,0
|
|
20230829,121000,144785640,3050,3050,3050,3050,177
|
|
20230829,120900,144245790,3045,3045,3045,3045,251
|
|
20230829,120800,143481495,3050,3050,3050,3050,1250
|
|
20230829,120700,139668995,3050,3050,3050,3050,13
|
|
20230829,120600,139629345,3050,3050,3050,3050,100
|
|
20230829,120500,139324345,3050,3050,3050,3050,6
|
|
20230829,120400,139306045,3050,3050,3050,3050,103
|
|
20230829,120300,138991895,3045,3045,3045,3045,101
|
|
20230829,120200,138684350,3050,3050,3050,3050,65
|
|
20230829,120100,138486100,3055,3055,3055,3055,0
|
|
20230829,120000,138486100,3055,3055,3055,3055,0
|
|
20230829,115900,138486100,3055,3055,3055,3055,0
|
|
20230829,115800,138486100,3055,3055,3055,3055,0
|
|
20230829,115700,138486100,3055,3055,3055,3055,1
|
|
20230829,115600,138483045,3050,3050,3050,3050,10
|
|
20230829,115500,138452545,3045,3050,3050,3045,212
|
|
20230829,115400,137806995,3050,3050,3050,3050,0
|
|
20230829,115300,137806995,3050,3050,3050,3050,0
|
|
20230829,115200,137806995,3050,3050,3050,3050,93
|
|
20230829,115100,137523345,3050,3045,3050,3045,5
|
|
20230829,115000,137508105,3045,3045,3045,3045,7
|
|
20230829,114900,137486790,3050,3050,3050,3050,10
|
|
20230829,114800,137456290,3045,3050,3055,3045,6
|
|
20230829,114700,137438000,3045,3045,3045,3045,12
|
|
20230829,114600,137401460,3045,3045,3045,3045,5
|
|
20230829,114500,137386235,3045,3045,3045,3045,12
|
|
20230829,114400,137349695,3045,3045,3045,3045,20
|
|
20230829,114300,137288795,3050,3050,3050,3050,503
|
|
20230829,114200,135754645,3050,3050,3050,3050,708
|
|
20230829,114100,133595245,3050,3050,3055,3050,108
|
|
20230829,114000,133265620,3055,3055,3055,3055,20
|
|
20230829,113900,133204520,3055,3055,3055,3055,1
|
|
20230829,113800,133201465,3055,3050,3055,3050,5
|
|
20230829,113700,133186200,3050,3050,3055,3050,287
|
|
20230829,113600,132310840,3055,3055,3055,3055,9
|
|
20230829,113500,132283345,3055,3055,3055,3055,0
|
|
20230829,113400,132283345,3055,3055,3055,3055,0
|
|
20230829,113300,132283345,3055,3055,3055,3055,0
|
|
20230829,113200,132283345,3055,3055,3055,3055,1
|
|
20230829,113100,132280290,3050,3050,3050,3050,0
|
|
20230829,113000,132280290,3050,3055,3055,3050,2
|
|
20230829,112900,132274185,3055,3055,3055,3055,0
|
|
20230829,112800,132274185,3055,3055,3055,3055,5
|
|
20230829,112700,132258910,3055,3055,3055,3055,3
|
|
20230829,112600,132249745,3055,3055,3055,3055,0
|
|
20230829,112500,132249745,3055,3055,3055,3055,0
|
|
20230829,112400,132249745,3055,3055,3055,3055,0
|
|
20230829,112300,132249745,3055,3055,3055,3055,4
|
|
20230829,112200,132237525,3050,3050,3050,3050,623
|
|
20230829,112100,130337375,3050,3050,3050,3050,1003
|
|
20230829,112000,127278225,3050,3050,3050,3050,3
|
|
20230829,111900,127269075,3050,3050,3050,3050,3
|
|
20230829,111800,127259925,3050,3050,3050,3050,0
|
|
20230829,111700,127259925,3050,3050,3050,3050,10
|
|
20230829,111600,127229425,3050,3050,3050,3050,1000
|
|
20230829,111500,124179425,3050,3050,3050,3050,3000
|
|
20230829,111400,115029425,3045,3050,3050,3045,193
|
|
20230829,111300,114441675,3050,3050,3050,3050,10
|
|
20230829,111200,114411175,3050,3050,3050,3050,2
|
|
20230829,111100,114405075,3045,3045,3045,3045,155
|
|
20230829,111000,113933100,3045,3045,3045,3045,168
|
|
20230829,110900,113421540,3050,3050,3050,3050,1
|
|
20230829,110800,113418490,3040,3040,3040,3040,0
|
|
20230829,110700,113418490,3040,3040,3040,3040,179
|
|
20230829,110600,112874330,3045,3045,3045,3045,133
|
|
20230829,110500,112469345,3050,3050,3050,3050,5
|
|
20230829,110400,112454095,3040,3040,3040,3040,259
|
|
20230829,110300,111666735,3050,3050,3050,3050,0
|
|
20230829,110200,111666735,3050,3050,3050,3050,15
|
|
20230829,110100,111620985,3050,3050,3050,3050,370
|
|
20230829,110000,110492485,3040,3040,3040,3040,192
|
|
20230829,105900,109908805,3040,3050,3050,3040,10120
|
|
20230829,105800,79120445,3050,3050,3050,3050,58
|
|
20230829,105700,78943545,3050,3050,3050,3050,40
|
|
20230829,105600,78821545,3050,3050,3050,3050,10
|
|
20230829,105500,78791045,3045,3050,3050,3045,437
|
|
20230829,105400,77460365,3050,3050,3050,3050,1
|
|
20230829,105300,77457315,3045,3045,3045,3045,198
|
|
20230829,105200,76854405,3050,3050,3050,3050,0
|
|
20230829,105100,76854405,3050,3050,3050,3050,328
|
|
20230829,105000,75854005,3050,3050,3050,3050,7
|
|
20230829,104900,75832655,3050,3045,3050,3045,258
|
|
20230829,104800,75047035,3050,3050,3050,3050,1
|
|
20230829,104700,75043985,3045,3045,3045,3045,500
|
|
20230829,104600,73521485,3045,3045,3045,3045,175
|
|
20230829,104500,72988610,3050,3050,3050,3050,873
|
|
20230829,104400,70325960,3050,3050,3050,3050,2286
|
|
20230829,104300,63353660,3055,3055,3055,3055,1000
|
|
20230829,104200,60298660,3055,3055,3055,3055,30
|
|
20230829,104100,60207010,3055,3055,3055,3055,2
|
|
20230829,104000,60200900,3055,3050,3055,3050,345
|
|
20230829,103900,59147785,3055,3055,3055,3055,50
|
|
20230829,103800,58995035,3055,3055,3055,3055,221
|
|
20230829,103700,58319880,3055,3055,3055,3055,500
|
|
20230829,103600,56792380,3055,3055,3055,3055,15
|
|
20230829,103500,56746555,3055,3050,3055,3050,201
|
|
20230829,103400,56133500,3055,3055,3055,3055,0
|
|
20230829,103300,56133500,3055,3055,3055,3055,20
|
|
20230829,103200,56072400,3055,3055,3055,3055,0
|
|
20230829,103100,56072400,3055,3055,3055,3055,32
|
|
20230829,103000,55974640,3045,3045,3045,3045,275
|
|
20230829,102900,55137265,3050,3050,3050,3050,26
|
|
20230829,102800,55057965,3055,3050,3055,3050,106
|
|
20230829,102700,54734635,3045,3045,3045,3045,0
|
|
20230829,102600,54734635,3045,3050,3050,3045,259
|
|
20230829,102500,53945975,3050,3050,3050,3050,1799
|
|
20230829,102400,48459025,3050,3050,3050,3050,98
|
|
20230829,102300,48160125,3050,3050,3050,3045,691
|
|
20230829,102200,46054595,3050,3050,3050,3050,350
|
|
20230829,102100,44987095,3060,3060,3060,3060,3
|
|
20230829,102000,44977915,3060,3060,3060,3060,0
|
|
20230829,101900,44977915,3060,3060,3060,3060,9
|
|
20230829,101800,44950375,3050,3050,3050,3050,0
|
|
20230829,101700,44950375,3050,3055,3055,3050,190
|
|
20230829,101600,44370845,3055,3055,3055,3055,0
|
|
20230829,101500,44370845,3055,3055,3055,3055,46
|
|
20230829,101400,44230315,3060,3060,3060,3060,1
|
|
20230829,101300,44227255,3060,3060,3060,3060,50
|
|
20230829,101200,44074255,3050,3050,3050,3050,0
|
|
20230829,101100,44074255,3050,3050,3050,3050,341
|
|
20230829,101000,43034205,3050,3050,3050,3050,298
|
|
20230829,100900,42125305,3050,3050,3050,3050,12
|
|
20230829,100800,42088705,3050,3050,3055,3050,3538
|
|
20230829,100700,31294550,3050,3050,3050,3050,1707
|
|
20230829,100600,26088200,3050,3050,3050,3050,1900
|
|
20230829,100500,20293200,3050,3050,3050,3050,0
|
|
20230829,100400,20293200,3050,3050,3050,3050,0
|
|
20230829,100300,20293200,3050,3050,3050,3050,50
|
|
20230829,100200,20140700,3055,3055,3055,3055,0
|
|
20230829,100100,20140700,3055,3055,3055,3055,7
|
|
20230829,100000,20119315,3055,3055,3055,3055,27
|
|
20230829,095900,20036830,3055,3055,3055,3055,7
|
|
20230829,095800,20015445,3055,3055,3055,3055,249
|
|
20230829,095700,19254750,3055,3055,3055,3055,143
|
|
20230829,095600,18817885,3060,3060,3060,3060,326
|
|
20230829,095500,17820325,3060,3060,3060,3060,11
|
|
20230829,095400,17786665,3060,3060,3060,3060,33
|
|
20230829,095300,17685685,3060,3060,3060,3060,5
|
|
20230829,095200,17670385,3060,3060,3060,3060,14
|
|
20230829,095100,17627545,3060,3060,3060,3060,1
|
|
20230829,095000,17624485,3050,3050,3050,3050,0
|
|
20230829,094900,17624485,3050,3055,3055,3050,200
|
|
20230829,094800,17014170,3050,3050,3050,3050,0
|
|
20230829,094700,17014170,3050,3050,3050,3050,0
|
|
20230829,094600,17014170,3050,3050,3050,3050,0
|
|
20230829,094500,17014170,3050,3050,3050,3050,0
|
|
20230829,094400,17014170,3050,3055,3055,3050,235
|
|
20230829,094300,16297415,3055,3055,3055,3055,0
|
|
20230829,094200,16297415,3055,3060,3060,3055,178
|
|
20230829,094100,15753600,3060,3060,3060,3060,2
|
|
20230829,094000,15747480,3060,3060,3060,3060,1105
|
|
20230829,093900,12366180,3065,3065,3065,3065,0
|
|
20230829,093800,12366180,3065,3065,3065,3065,2
|
|
20230829,093700,12360050,3065,3065,3065,3065,26
|
|
20230829,093600,12280360,3055,3060,3060,3055,2000
|
|
20230829,093500,6169670,3070,3070,3070,3070,39
|
|
20230829,093400,6049940,3065,3065,3065,3065,0
|
|
20230829,093300,6049940,3065,3070,3070,3065,51
|
|
20230829,093200,5893580,3070,3070,3070,3070,16
|
|
20230829,093100,5844460,3070,3070,3070,3065,128
|
|
20230829,093000,5452045,3070,3070,3070,3070,14
|
|
20230829,092900,5409065,3070,3070,3070,3070,0
|
|
20230829,092800,5409065,3070,3070,3070,3070,4
|
|
20230829,092700,5396785,3070,3070,3070,3070,0
|
|
20230829,092600,5396785,3070,3070,3070,3070,1
|
|
20230829,092500,5393715,3070,3070,3070,3070,4
|
|
20230829,092400,5381435,3070,3070,3070,3070,0
|
|
20230829,092300,5381435,3070,3070,3070,3070,0
|
|
20230829,092200,5381435,3070,3070,3070,3070,80
|
|
20230829,092100,5135835,3070,3070,3070,3070,4
|
|
20230829,092000,5123555,3070,3070,3070,3070,5
|
|
20230829,091900,5108205,3070,3070,3070,3070,1
|
|
20230829,091800,5105135,3070,3070,3070,3070,5
|
|
20230829,091700,5089785,3070,3070,3070,3070,36
|
|
20230829,091600,4979265,3070,3070,3070,3070,0
|
|
20230829,091500,4979265,3070,3070,3070,3070,6
|
|
20230829,091400,4960845,3070,3070,3070,3070,5
|
|
20230829,091300,4945495,3070,3070,3070,3070,82
|
|
20230829,091200,4693755,3075,3075,3075,3075,27
|
|
20230829,091100,4610730,3070,3060,3070,3060,790
|
|
20230829,091000,2189875,3060,3060,3060,3060,181
|
|
20230829,090900,1636015,3060,3060,3060,3060,0
|
|
20230829,090800,1636015,3060,3060,3060,3060,41
|
|
20230829,090700,1510555,3060,3060,3060,3060,31
|
|
20230829,090600,1415695,3060,3060,3060,3060,30
|
|
20230829,090500,1323895,3060,3055,3060,3055,10
|
|
20230829,090400,1293330,3055,3055,3055,3055,22
|
|
20230829,090300,1226120,3055,3055,3055,3055,4
|
|
20230829,090200,1213900,3050,3050,3050,3050,0
|
|
20230829,090100,1213900,3050,3050,3050,3050,0
|
|
20230829,090000,1213900,3050,3050,3050,3050,398
|