665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200200,185385070,3050,3050,3050,3050,360
|
|
20230830,200100,185385070,3050,3050,3050,3050,0
|
|
20230830,200000,185385070,3050,3050,3050,3050,0
|
|
20230830,195900,185385070,3050,3050,3050,3050,0
|
|
20230830,195800,185385070,3050,3050,3050,3050,0
|
|
20230830,195700,185385070,3050,3050,3050,3050,0
|
|
20230830,195600,185385070,3050,3050,3050,3050,0
|
|
20230830,195500,185385070,3050,3050,3050,3050,0
|
|
20230830,195400,185385070,3050,3050,3050,3050,0
|
|
20230830,195300,185385070,3050,3050,3050,3050,0
|
|
20230830,195200,185385070,3050,3050,3050,3050,0
|
|
20230830,195100,185385070,3050,3050,3050,3050,0
|
|
20230830,195000,185385070,3050,3050,3050,3050,0
|
|
20230830,194900,185385070,3050,3050,3050,3050,0
|
|
20230830,194800,185385070,3050,3050,3050,3050,0
|
|
20230830,194700,185385070,3050,3050,3050,3050,0
|
|
20230830,194600,185385070,3050,3050,3050,3050,0
|
|
20230830,194500,185385070,3050,3050,3050,3050,0
|
|
20230830,194400,185385070,3050,3050,3050,3050,0
|
|
20230830,194300,185385070,3050,3050,3050,3050,0
|
|
20230830,194200,185385070,3050,3050,3050,3050,0
|
|
20230830,194100,185385070,3050,3050,3050,3050,0
|
|
20230830,194000,185385070,3050,3050,3050,3050,0
|
|
20230830,193900,185385070,3050,3050,3050,3050,0
|
|
20230830,193800,185385070,3050,3050,3050,3050,0
|
|
20230830,193700,185385070,3050,3050,3050,3050,0
|
|
20230830,193600,185385070,3050,3050,3050,3050,0
|
|
20230830,193500,185385070,3050,3050,3050,3050,0
|
|
20230830,193400,185385070,3050,3050,3050,3050,0
|
|
20230830,193300,185385070,3050,3050,3050,3050,0
|
|
20230830,193200,185385070,3050,3050,3050,3050,360
|
|
20230830,193100,185385070,3050,3050,3050,3050,0
|
|
20230830,193000,185385070,3050,3050,3050,3050,0
|
|
20230830,192900,185385070,3050,3050,3050,3050,0
|
|
20230830,192800,185385070,3050,3050,3050,3050,0
|
|
20230830,192700,185385070,3050,3050,3050,3050,0
|
|
20230830,192600,185385070,3050,3050,3050,3050,0
|
|
20230830,192500,185385070,3050,3050,3050,3050,0
|
|
20230830,192400,185385070,3050,3050,3050,3050,0
|
|
20230830,192300,185385070,3050,3050,3050,3050,0
|
|
20230830,192200,185385070,3050,3050,3050,3050,0
|
|
20230830,192100,185385070,3050,3050,3050,3050,0
|
|
20230830,192000,185385070,3050,3050,3050,3050,0
|
|
20230830,191900,185385070,3050,3050,3050,3050,0
|
|
20230830,191800,185385070,3050,3050,3050,3050,0
|
|
20230830,191700,185385070,3050,3050,3050,3050,0
|
|
20230830,191600,185385070,3050,3050,3050,3050,0
|
|
20230830,191500,185385070,3050,3050,3050,3050,0
|
|
20230830,191400,185385070,3050,3050,3050,3050,0
|
|
20230830,191300,185385070,3050,3050,3050,3050,0
|
|
20230830,191200,185385070,3050,3050,3050,3050,0
|
|
20230830,191100,185385070,3050,3050,3050,3050,0
|
|
20230830,191000,185385070,3050,3050,3050,3050,0
|
|
20230830,190900,185385070,3050,3050,3050,3050,0
|
|
20230830,190800,185385070,3050,3050,3050,3050,0
|
|
20230830,190700,185385070,3050,3050,3050,3050,0
|
|
20230830,190600,185385070,3050,3050,3050,3050,0
|
|
20230830,190500,185385070,3050,3050,3050,3050,0
|
|
20230830,190400,185385070,3050,3050,3050,3050,0
|
|
20230830,190300,185385070,3050,3050,3050,3050,0
|
|
20230830,190200,185385070,3050,3050,3050,3050,360
|
|
20230830,190100,185385070,3050,3050,3050,3050,0
|
|
20230830,190000,185385070,3050,3050,3050,3050,0
|
|
20230830,185900,185385070,3050,3050,3050,3050,0
|
|
20230830,185800,185385070,3050,3050,3050,3050,0
|
|
20230830,185700,185385070,3050,3050,3050,3050,0
|
|
20230830,185600,185385070,3050,3050,3050,3050,0
|
|
20230830,185500,185385070,3050,3050,3050,3050,0
|
|
20230830,185400,185385070,3050,3050,3050,3050,0
|
|
20230830,185300,185385070,3050,3050,3050,3050,0
|
|
20230830,185200,185385070,3050,3050,3050,3050,0
|
|
20230830,185100,185385070,3050,3050,3050,3050,0
|
|
20230830,185000,185385070,3050,3050,3050,3050,0
|
|
20230830,184900,185385070,3050,3050,3050,3050,0
|
|
20230830,184800,185385070,3050,3050,3050,3050,0
|
|
20230830,184700,185385070,3050,3050,3050,3050,0
|
|
20230830,184600,185385070,3050,3050,3050,3050,0
|
|
20230830,184500,185385070,3050,3050,3050,3050,0
|
|
20230830,184400,185385070,3050,3050,3050,3050,0
|
|
20230830,184300,185385070,3050,3050,3050,3050,0
|
|
20230830,184200,185385070,3050,3050,3050,3050,0
|
|
20230830,184100,185385070,3050,3050,3050,3050,0
|
|
20230830,184000,185385070,3050,3050,3050,3050,0
|
|
20230830,183900,185385070,3050,3050,3050,3050,0
|
|
20230830,183800,185385070,3050,3050,3050,3050,0
|
|
20230830,183700,185385070,3050,3050,3050,3050,0
|
|
20230830,183600,185385070,3050,3050,3050,3050,0
|
|
20230830,183500,185385070,3050,3050,3050,3050,0
|
|
20230830,183400,185385070,3050,3050,3050,3050,0
|
|
20230830,183300,185385070,3050,3050,3050,3050,0
|
|
20230830,183200,185385070,3050,3050,3050,3050,360
|
|
20230830,183100,185385070,3050,3050,3050,3050,0
|
|
20230830,183000,185385070,3050,3050,3050,3050,0
|
|
20230830,182900,185385070,3050,3050,3050,3050,0
|
|
20230830,182800,185385070,3050,3050,3050,3050,0
|
|
20230830,182700,185385070,3050,3050,3050,3050,0
|
|
20230830,182600,185385070,3050,3050,3050,3050,0
|
|
20230830,182500,185385070,3050,3050,3050,3050,0
|
|
20230830,182400,185385070,3050,3050,3050,3050,0
|
|
20230830,182300,185385070,3050,3050,3050,3050,0
|
|
20230830,182200,185385070,3050,3050,3050,3050,0
|
|
20230830,182100,185385070,3050,3050,3050,3050,0
|
|
20230830,182000,185385070,3050,3050,3050,3050,0
|
|
20230830,181900,185385070,3050,3050,3050,3050,0
|
|
20230830,181800,185385070,3050,3050,3050,3050,0
|
|
20230830,181700,185385070,3050,3050,3050,3050,0
|
|
20230830,181600,185385070,3050,3050,3050,3050,0
|
|
20230830,181500,185385070,3050,3050,3050,3050,0
|
|
20230830,181400,185385070,3050,3050,3050,3050,0
|
|
20230830,181300,185385070,3050,3050,3050,3050,0
|
|
20230830,181200,185385070,3050,3050,3050,3050,0
|
|
20230830,181100,185385070,3050,3050,3050,3050,0
|
|
20230830,181000,185385070,3050,3050,3050,3050,0
|
|
20230830,180900,185385070,3050,3050,3050,3050,0
|
|
20230830,180800,185385070,3050,3050,3050,3050,0
|
|
20230830,180700,185385070,3050,3050,3050,3050,0
|
|
20230830,180600,185385070,3050,3050,3050,3050,0
|
|
20230830,180500,185385070,3050,3050,3050,3050,0
|
|
20230830,180400,185385070,3050,3050,3050,3050,0
|
|
20230830,180300,185385070,3050,3050,3050,3050,0
|
|
20230830,180200,185385070,3050,3050,3050,3050,360
|
|
20230830,180100,185385070,3050,3050,3050,3050,0
|
|
20230830,180000,185385070,3050,3050,3050,3050,0
|
|
20230830,175900,185385070,3050,3050,3050,3050,0
|
|
20230830,175800,185385070,3050,3050,3050,3050,0
|
|
20230830,175700,185385070,3050,3050,3050,3050,0
|
|
20230830,175600,185385070,3050,3050,3050,3050,0
|
|
20230830,175500,185385070,3050,3050,3050,3050,0
|
|
20230830,175400,185385070,3050,3050,3050,3050,0
|
|
20230830,175300,185385070,3050,3050,3050,3050,0
|
|
20230830,175200,185385070,3050,3050,3050,3050,0
|
|
20230830,175100,185385070,3050,3050,3050,3050,0
|
|
20230830,175000,185385070,3050,3050,3050,3050,0
|
|
20230830,174900,185385070,3050,3050,3050,3050,0
|
|
20230830,174800,185385070,3050,3050,3050,3050,0
|
|
20230830,174700,185385070,3050,3050,3050,3050,0
|
|
20230830,174600,185385070,3050,3050,3050,3050,0
|
|
20230830,174500,185385070,3050,3050,3050,3050,0
|
|
20230830,174400,185385070,3050,3050,3050,3050,0
|
|
20230830,174300,185385070,3050,3050,3050,3050,0
|
|
20230830,174200,185385070,3050,3050,3050,3050,0
|
|
20230830,174100,185385070,3050,3050,3050,3050,0
|
|
20230830,174000,185385070,3050,3050,3050,3050,0
|
|
20230830,173900,185385070,3050,3050,3050,3050,0
|
|
20230830,173800,185385070,3050,3050,3050,3050,0
|
|
20230830,173700,185385070,3050,3050,3050,3050,0
|
|
20230830,173600,185385070,3050,3050,3050,3050,0
|
|
20230830,173500,185385070,3050,3050,3050,3050,0
|
|
20230830,173400,185385070,3050,3050,3050,3050,0
|
|
20230830,173300,185385070,3050,3050,3050,3050,0
|
|
20230830,173200,185385070,3050,3050,3050,3050,360
|
|
20230830,173100,185385070,3050,3050,3050,3050,0
|
|
20230830,173000,185385070,3050,3050,3050,3050,0
|
|
20230830,172900,185385070,3050,3050,3050,3050,0
|
|
20230830,172800,185385070,3050,3050,3050,3050,0
|
|
20230830,172700,185385070,3050,3050,3050,3050,0
|
|
20230830,172600,185385070,3050,3050,3050,3050,0
|
|
20230830,172500,185385070,3050,3050,3050,3050,0
|
|
20230830,172400,185385070,3050,3050,3050,3050,0
|
|
20230830,172300,185385070,3050,3050,3050,3050,0
|
|
20230830,172200,185385070,3050,3050,3050,3050,0
|
|
20230830,172100,185385070,3050,3050,3050,3050,0
|
|
20230830,172000,185385070,3050,3050,3050,3050,0
|
|
20230830,171900,185385070,3050,3050,3050,3050,0
|
|
20230830,171800,185385070,3050,3050,3050,3050,0
|
|
20230830,171700,185385070,3050,3050,3050,3050,0
|
|
20230830,171600,185385070,3050,3050,3050,3050,0
|
|
20230830,171500,185385070,3050,3050,3050,3050,0
|
|
20230830,171400,185385070,3050,3050,3050,3050,0
|
|
20230830,171300,185385070,3050,3050,3050,3050,0
|
|
20230830,171200,185385070,3050,3050,3050,3050,0
|
|
20230830,171100,185385070,3050,3050,3050,3050,0
|
|
20230830,171000,185385070,3050,3050,3050,3050,0
|
|
20230830,170900,185385070,3050,3050,3050,3050,0
|
|
20230830,170800,185385070,3050,3050,3050,3050,0
|
|
20230830,170700,185385070,3050,3050,3050,3050,0
|
|
20230830,170600,185385070,3050,3050,3050,3050,0
|
|
20230830,170500,185385070,3050,3050,3050,3050,0
|
|
20230830,170400,185385070,3050,3050,3050,3050,0
|
|
20230830,170300,185385070,3050,3050,3050,3050,0
|
|
20230830,170200,185385070,3050,3050,3050,3050,360
|
|
20230830,170100,185385070,3050,3050,3050,3050,0
|
|
20230830,170000,185385070,3050,3050,3050,3050,0
|
|
20230830,165900,185385070,3050,3050,3050,3050,0
|
|
20230830,165800,185385070,3050,3050,3050,3050,0
|
|
20230830,165700,185385070,3050,3050,3050,3050,0
|
|
20230830,165600,185385070,3050,3050,3050,3050,0
|
|
20230830,165500,185385070,3050,3050,3050,3050,0
|
|
20230830,165400,185385070,3050,3050,3050,3050,0
|
|
20230830,165300,185385070,3050,3050,3050,3050,0
|
|
20230830,165200,185385070,3050,3050,3050,3050,0
|
|
20230830,165100,185385070,3050,3050,3050,3050,0
|
|
20230830,165000,185385070,3050,3050,3050,3050,0
|
|
20230830,164900,185385070,3050,3050,3050,3050,0
|
|
20230830,164800,185385070,3050,3050,3050,3050,0
|
|
20230830,164700,185385070,3050,3050,3050,3050,0
|
|
20230830,164600,185385070,3050,3050,3050,3050,0
|
|
20230830,164500,185385070,3050,3050,3050,3050,0
|
|
20230830,164400,185385070,3050,3050,3050,3050,0
|
|
20230830,164300,185385070,3050,3050,3050,3050,0
|
|
20230830,164200,185385070,3050,3050,3050,3050,0
|
|
20230830,164100,185385070,3050,3050,3050,3050,0
|
|
20230830,164000,185385070,3050,3050,3050,3050,0
|
|
20230830,163900,185385070,3050,3050,3050,3050,0
|
|
20230830,163800,185385070,3050,3050,3050,3050,0
|
|
20230830,163700,185385070,3050,3050,3050,3050,0
|
|
20230830,163600,185385070,3050,3050,3050,3050,0
|
|
20230830,163500,185385070,3050,3050,3050,3050,0
|
|
20230830,163400,185385070,3050,3050,3050,3050,0
|
|
20230830,163300,185385070,3050,3050,3050,3050,0
|
|
20230830,163200,185385070,3050,3050,3050,3050,360
|
|
20230830,163100,185385070,3050,3050,3050,3050,0
|
|
20230830,163000,185385070,3050,3050,3050,3050,0
|
|
20230830,162900,185385070,3050,3050,3050,3050,0
|
|
20230830,162800,185385070,3050,3050,3050,3050,0
|
|
20230830,162700,185385070,3050,3050,3050,3050,0
|
|
20230830,162600,185385070,3050,3050,3050,3050,0
|
|
20230830,162500,185385070,3050,3050,3050,3050,0
|
|
20230830,162400,185385070,3050,3050,3050,3050,0
|
|
20230830,162300,185385070,3050,3050,3050,3050,0
|
|
20230830,162200,185385070,3050,3050,3050,3050,0
|
|
20230830,162100,185385070,3050,3050,3050,3050,0
|
|
20230830,162000,185385070,3050,3050,3050,3050,0
|
|
20230830,161900,185385070,3050,3050,3050,3050,0
|
|
20230830,161800,185385070,3050,3050,3050,3050,0
|
|
20230830,161700,185385070,3050,3050,3050,3050,0
|
|
20230830,161600,185385070,3050,3050,3050,3050,0
|
|
20230830,161500,185385070,3050,3050,3050,3050,0
|
|
20230830,161400,185385070,3050,3050,3050,3050,0
|
|
20230830,161300,185385070,3050,3050,3050,3050,0
|
|
20230830,161200,185385070,3050,3050,3050,3050,0
|
|
20230830,161100,185385070,3050,3050,3050,3050,0
|
|
20230830,161000,185385070,3050,3050,3050,3050,0
|
|
20230830,160900,185385070,3050,3050,3050,3050,0
|
|
20230830,160800,185385070,3050,3050,3050,3050,0
|
|
20230830,160700,185385070,3050,3050,3050,3050,0
|
|
20230830,160600,185385070,3050,3050,3050,3050,0
|
|
20230830,160500,185385070,3050,3050,3050,3050,0
|
|
20230830,160400,185385070,3050,3050,3050,3050,0
|
|
20230830,160300,185385070,3050,3050,3050,3050,0
|
|
20230830,160200,185385070,3050,3050,3050,3050,360
|
|
20230830,160100,185385070,3050,3050,3050,3050,0
|
|
20230830,160000,185385070,3050,3050,3050,3050,0
|
|
20230830,155900,185385070,3050,3050,3050,3050,0
|
|
20230830,155800,185385070,3050,3050,3050,3050,0
|
|
20230830,155700,185385070,3050,3050,3050,3050,0
|
|
20230830,155600,185385070,3050,3050,3050,3050,0
|
|
20230830,155500,185385070,3050,3050,3050,3050,0
|
|
20230830,155400,185385070,3050,3050,3050,3050,0
|
|
20230830,155300,185385070,3050,3050,3050,3050,0
|
|
20230830,155200,185385070,3050,3050,3050,3050,0
|
|
20230830,155100,185385070,3050,3050,3050,3050,0
|
|
20230830,155000,185385070,3050,3050,3050,3050,0
|
|
20230830,154900,185385070,3050,3050,3050,3050,0
|
|
20230830,154800,185385070,3050,3050,3050,3050,0
|
|
20230830,154700,185385070,3050,3050,3050,3050,0
|
|
20230830,154600,185385070,3050,3050,3050,3050,0
|
|
20230830,154500,185385070,3050,3050,3050,3050,0
|
|
20230830,154400,185385070,3050,3050,3050,3050,0
|
|
20230830,154300,185385070,3050,3050,3050,3050,0
|
|
20230830,154200,185385070,3050,3050,3050,3050,0
|
|
20230830,154100,185385070,3050,3050,3050,3050,0
|
|
20230830,154000,185385070,3050,3050,3050,3050,0
|
|
20230830,153900,185385070,3050,3050,3050,3050,0
|
|
20230830,153800,185385070,3050,3050,3050,3050,0
|
|
20230830,153700,185385070,3050,3050,3050,3050,0
|
|
20230830,153600,185385070,3050,3050,3050,3050,0
|
|
20230830,153500,185385070,3050,3050,3050,3050,0
|
|
20230830,153400,185385070,3050,3050,3050,3050,0
|
|
20230830,153300,185385070,3050,3050,3050,3050,0
|
|
20230830,153200,185385070,3050,3050,3050,3050,360
|
|
20230830,153100,185385070,3050,3050,3050,3050,0
|
|
20230830,153000,185385070,3050,3050,3050,3050,360
|
|
20230830,152900,184287070,3055,3055,3055,3055,0
|
|
20230830,152800,184287070,3055,3055,3055,3055,0
|
|
20230830,152700,184287070,3055,3055,3055,3055,0
|
|
20230830,152600,184287070,3055,3055,3055,3055,0
|
|
20230830,152500,184287070,3055,3055,3055,3055,0
|
|
20230830,152400,184287070,3055,3055,3055,3055,0
|
|
20230830,152300,184287070,3055,3055,3055,3055,0
|
|
20230830,152200,184287070,3055,3055,3055,3055,0
|
|
20230830,152100,184287070,3055,3055,3055,3055,0
|
|
20230830,152000,184287070,3055,3055,3055,3055,0
|
|
20230830,151900,184287070,3055,3055,3055,3055,10
|
|
20230830,151800,184256520,3055,3055,3055,3055,0
|
|
20230830,151700,184256520,3055,3050,3055,3050,31
|
|
20230830,151600,184161860,3050,3050,3050,3050,39
|
|
20230830,151500,184042910,3050,3050,3050,3050,61
|
|
20230830,151400,183856860,3050,3050,3050,3050,31
|
|
20230830,151300,183762310,3050,3050,3050,3050,61
|
|
20230830,151200,183576260,3050,3050,3050,3050,61
|
|
20230830,151100,183390210,3050,3050,3050,3050,30
|
|
20230830,151000,183298710,3050,3050,3050,3050,100
|
|
20230830,150900,182993710,3050,3050,3050,3050,61
|
|
20230830,150800,182807660,3050,3045,3050,3045,41
|
|
20230830,150700,182682665,3050,3050,3050,3050,92
|
|
20230830,150600,182402065,3050,3050,3050,3050,61
|
|
20230830,150500,182216015,3045,3045,3045,3045,170
|
|
20230830,150400,181698365,3050,3050,3050,3050,100
|
|
20230830,150300,181393365,3050,3050,3050,3050,93
|
|
20230830,150200,181109715,3050,3045,3050,3045,31
|
|
20230830,150100,181015170,3050,3050,3050,3050,61
|
|
20230830,150000,180829120,3050,3050,3050,3050,71
|
|
20230830,145900,180612570,3050,3050,3050,3050,30
|
|
20230830,145800,180521070,3050,3055,3055,3050,92
|
|
20230830,145700,180240165,3040,3040,3040,3040,0
|
|
20230830,145600,180240165,3040,3050,3050,3040,10273
|
|
20230830,145500,148993765,3055,3055,3055,3055,61
|
|
20230830,145400,148807410,3055,3055,3055,3055,80
|
|
20230830,145300,148563010,3055,3055,3055,3055,31
|
|
20230830,145200,148468305,3055,3055,3055,3055,1
|
|
20230830,145100,148465250,3055,3055,3055,3055,0
|
|
20230830,145000,148465250,3055,3055,3055,3055,0
|
|
20230830,144900,148465250,3055,3055,3055,3055,0
|
|
20230830,144800,148465250,3055,3055,3055,3055,0
|
|
20230830,144700,148465250,3055,3055,3055,3055,2
|
|
20230830,144600,148459140,3055,3055,3055,3055,20
|
|
20230830,144500,148398040,3055,3050,3055,3050,526
|
|
20230830,144400,146793730,3050,3050,3050,3050,0
|
|
20230830,144300,146793730,3050,3050,3050,3050,275
|
|
20230830,144200,145954980,3050,3050,3050,3050,0
|
|
20230830,144100,145954980,3050,3050,3050,3050,1
|
|
20230830,144000,145951930,3050,3050,3050,3050,210
|
|
20230830,143900,145311430,3050,3050,3050,3050,30
|
|
20230830,143800,145219930,3045,3045,3045,3045,500
|
|
20230830,143700,143697430,3040,3040,3040,3040,0
|
|
20230830,143600,143697430,3040,3040,3040,3040,0
|
|
20230830,143500,143697430,3040,3045,3045,3040,500
|
|
20230830,143400,142174935,3050,3050,3050,3050,91
|
|
20230830,143300,141897385,3045,3045,3045,3045,0
|
|
20230830,143200,141897385,3045,3045,3045,3045,0
|
|
20230830,143100,141897385,3045,3045,3045,3045,0
|
|
20230830,143000,141897385,3045,3045,3045,3045,1389
|
|
20230830,142900,137667880,3050,3050,3050,3050,0
|
|
20230830,142800,137667880,3050,3050,3050,3050,50
|
|
20230830,142700,137515380,3045,3045,3045,3045,186
|
|
20230830,142600,136949010,3045,3045,3045,3045,0
|
|
20230830,142500,136949010,3045,3045,3045,3045,187
|
|
20230830,142400,136379595,3045,3045,3045,3045,0
|
|
20230830,142300,136379595,3045,3045,3045,3045,0
|
|
20230830,142200,136379595,3045,3050,3050,3045,191
|
|
20230830,142100,135797975,3045,3045,3045,3045,0
|
|
20230830,142000,135797975,3045,3050,3050,3045,188
|
|
20230830,141900,135225510,3050,3050,3050,3050,29
|
|
20230830,141800,135137060,3050,3045,3050,3045,327
|
|
20230830,141700,134140845,3045,3045,3045,3045,500
|
|
20230830,141600,132618345,3045,3045,3045,3045,100
|
|
20230830,141500,132313845,3045,3050,3050,3045,188
|
|
20230830,141400,131741375,3050,3050,3050,3050,2
|
|
20230830,141300,131735275,3045,3045,3045,3045,187
|
|
20230830,141200,131165860,3050,3050,3050,3050,18
|
|
20230830,141100,131110960,3050,3045,3050,3045,211
|
|
20230830,141000,130468340,3050,3050,3050,3050,0
|
|
20230830,140900,130468340,3050,3050,3050,3050,20
|
|
20230830,140800,130407340,3045,3050,3050,3045,190
|
|
20230830,140700,129828775,3045,3045,3045,3045,0
|
|
20230830,140600,129828775,3045,3050,3050,3045,191
|
|
20230830,140500,129247155,3050,3050,3050,3050,0
|
|
20230830,140400,129247155,3050,3050,3050,3050,2
|
|
20230830,140300,129241055,3045,3045,3045,3045,186
|
|
20230830,140200,128674685,3045,3045,3045,3045,0
|
|
20230830,140100,128674685,3045,3045,3045,3045,187
|
|
20230830,140000,128105270,3050,3050,3050,3050,0
|
|
20230830,135900,128105270,3050,3045,3050,3045,218
|
|
20230830,135800,127441300,3050,3045,3050,3045,20
|
|
20230830,135700,127380340,3045,3045,3045,3045,0
|
|
20230830,135600,127380340,3045,3045,3045,3045,187
|
|
20230830,135500,126810925,3045,3045,3045,3045,0
|
|
20230830,135400,126810925,3045,3045,3045,3045,190
|
|
20230830,135300,126232375,3050,3050,3050,3050,9
|
|
20230830,135200,126204925,3045,3045,3045,3045,210
|
|
20230830,135100,125565475,3045,3045,3045,3045,0
|
|
20230830,135000,125565475,3045,3050,3050,3045,2194
|
|
20230830,134900,118884740,3050,3045,3050,3045,236
|
|
20230830,134800,118165870,3050,3050,3050,3050,0
|
|
20230830,134700,118165870,3050,3050,3050,3045,438
|
|
20230830,134600,116830900,3045,3045,3045,3045,0
|
|
20230830,134500,116830900,3045,3045,3045,3045,0
|
|
20230830,134400,116830900,3045,3045,3045,3045,187
|
|
20230830,134300,116261485,3050,3050,3050,3050,500
|
|
20230830,134200,114736485,3045,3050,3050,3045,349
|
|
20230830,134100,113672965,3050,3050,3050,3050,1000
|
|
20230830,134000,110622965,3050,3045,3050,3045,1687
|
|
20230830,133900,105478550,3050,3050,3050,3050,500
|
|
20230830,133800,103953550,3050,3050,3050,3050,0
|
|
20230830,133700,103953550,3050,3050,3050,3050,186
|
|
20230830,133600,103386250,3055,3055,3055,3055,5
|
|
20230830,133500,103370975,3055,3055,3055,3050,237
|
|
20230830,133400,102647870,3055,3055,3055,3055,0
|
|
20230830,133300,102647870,3055,3050,3055,3050,190
|
|
20230830,133200,102068355,3055,3055,3055,3055,0
|
|
20230830,133100,102068355,3055,3055,3055,3055,0
|
|
20230830,133000,102068355,3055,3050,3055,3050,187
|
|
20230830,132900,101498000,3055,3055,3055,3055,2014
|
|
20230830,132800,95345230,3045,3045,3045,3045,187
|
|
20230830,132700,94775815,3045,3045,3045,3045,0
|
|
20230830,132600,94775815,3045,3045,3045,3045,0
|
|
20230830,132500,94775815,3045,3045,3045,3045,186
|
|
20230830,132400,94209445,3045,3045,3045,3045,0
|
|
20230830,132300,94209445,3045,3045,3045,3045,187
|
|
20230830,132200,93640030,3055,3055,3055,3055,0
|
|
20230830,132100,93640030,3055,3050,3055,3050,187
|
|
20230830,132000,93069675,3050,3050,3050,3050,0
|
|
20230830,131900,93069675,3050,3050,3050,3050,1
|
|
20230830,131800,93066625,3050,3050,3050,3050,186
|
|
20230830,131700,92499325,3050,3050,3050,3050,0
|
|
20230830,131600,92499325,3050,3050,3050,3050,187
|
|
20230830,131500,91928975,3050,3050,3050,3050,0
|
|
20230830,131400,91928975,3050,3050,3050,3050,186
|
|
20230830,131300,91361675,3055,3055,3055,3055,20
|
|
20230830,131200,91300575,3050,3050,3050,3050,4
|
|
20230830,131100,91288375,3050,3050,3050,3050,188
|
|
20230830,131000,90714975,3055,3055,3055,3055,0
|
|
20230830,130900,90714975,3055,3050,3055,3050,187
|
|
20230830,130800,90144620,3050,3050,3050,3050,0
|
|
20230830,130700,90144620,3050,3050,3050,3050,0
|
|
20230830,130600,90144620,3050,3055,3055,3050,188
|
|
20230830,130500,89571210,3050,3050,3050,3050,250
|
|
20230830,130400,88808710,3050,3050,3050,3050,267
|
|
20230830,130300,87994360,3050,3050,3050,3050,0
|
|
20230830,130200,87994360,3050,3050,3050,3050,107
|
|
20230830,130100,87668010,3050,3050,3050,3050,16
|
|
20230830,130000,87619210,3050,3045,3050,3045,532
|
|
20230830,125900,85997510,3045,3045,3045,3045,7
|
|
20230830,125800,85976195,3045,3045,3045,3045,14
|
|
20230830,125700,85933565,3045,3040,3045,3040,187
|
|
20230830,125600,85365080,3045,3045,3045,3045,277
|
|
20230830,125500,84521615,3045,3040,3045,3040,225
|
|
20230830,125400,83837420,3045,3045,3045,3045,1
|
|
20230830,125300,83834375,3040,3040,3040,3040,0
|
|
20230830,125200,83834375,3040,3040,3040,3040,187
|
|
20230830,125100,83265895,3045,3045,3045,3045,2
|
|
20230830,125000,83259805,3045,3045,3045,3045,48
|
|
20230830,124900,83113645,3045,3045,3045,3045,0
|
|
20230830,124800,83113645,3045,3045,3045,3045,0
|
|
20230830,124700,83113645,3045,3045,3045,3045,187
|
|
20230830,124600,82544230,3045,3045,3045,3045,3193
|
|
20230830,124500,72821545,3050,3045,3050,3045,496
|
|
20230830,124400,71309675,3050,3050,3050,3050,72
|
|
20230830,124300,71090075,3045,3050,3050,3045,207
|
|
20230830,124200,70459660,3050,3050,3050,3050,65
|
|
20230830,124100,70261410,3050,3050,3050,3050,102
|
|
20230830,124000,69950310,3050,3050,3050,3045,201
|
|
20230830,123900,69338190,3045,3045,3045,3045,0
|
|
20230830,123800,69338190,3045,3045,3045,3045,186
|
|
20230830,123700,68771820,3050,3050,3050,3050,0
|
|
20230830,123600,68771820,3050,3050,3050,3050,95
|
|
20230830,123500,68482070,3050,3050,3050,3050,15
|
|
20230830,123400,68436320,3045,3045,3045,3045,1
|
|
20230830,123300,68433275,3045,3050,3050,3045,1496
|
|
20230830,123200,63871405,3045,3045,3045,3045,0
|
|
20230830,123100,63871405,3045,3045,3045,3045,187
|
|
20230830,123000,63301990,3050,3050,3050,3050,79
|
|
20230830,122900,63061040,3045,3045,3045,3045,0
|
|
20230830,122800,63061040,3045,3050,3050,3045,286
|
|
20230830,122700,62189670,3045,3045,3045,3045,2
|
|
20230830,122600,62183580,3045,3050,3050,3045,187
|
|
20230830,122500,61614160,3050,3050,3050,3050,32
|
|
20230830,122400,61516560,3045,3045,3045,3045,187
|
|
20230830,122300,60947145,3045,3045,3045,3045,0
|
|
20230830,122200,60947145,3045,3045,3045,3045,0
|
|
20230830,122100,60947145,3045,3045,3045,3045,186
|
|
20230830,122000,60380775,3045,3045,3045,3045,0
|
|
20230830,121900,60380775,3045,3045,3045,3045,187
|
|
20230830,121800,59811360,3045,3045,3045,3045,0
|
|
20230830,121700,59811360,3045,3045,3045,3045,187
|
|
20230830,121600,59241945,3050,3050,3050,3050,0
|
|
20230830,121500,59241945,3050,3050,3050,3050,0
|
|
20230830,121400,59241945,3050,3050,3050,3050,188
|
|
20230830,121300,58668545,3045,3045,3045,3045,0
|
|
20230830,121200,58668545,3045,3045,3045,3045,186
|
|
20230830,121100,58102175,3055,3055,3055,3055,10
|
|
20230830,121000,58071625,3055,3055,3055,3055,1
|
|
20230830,120900,58068570,3045,3045,3045,3045,186
|
|
20230830,120800,57502200,3055,3055,3055,3055,1
|
|
20230830,120700,57499145,3045,3045,3045,3045,187
|
|
20230830,120600,56929730,3055,3055,3055,3055,33
|
|
20230830,120500,56828915,3045,3045,3045,3045,186
|
|
20230830,120400,56262545,3055,3055,3055,3055,1
|
|
20230830,120300,56259490,3055,3055,3055,3055,1
|
|
20230830,120200,56256435,3045,3045,3045,3045,187
|
|
20230830,120100,55687020,3055,3050,3055,3050,69
|
|
20230830,120000,55476555,3055,3045,3055,3045,193
|
|
20230830,115900,54888860,3045,3045,3045,3045,234
|
|
20230830,115800,54176330,3045,3045,3045,3045,188
|
|
20230830,115700,53603870,3045,3050,3050,3045,7
|
|
20230830,115600,53582550,3045,3045,3045,3045,3
|
|
20230830,115500,53573415,3055,3045,3055,3045,220
|
|
20230830,115400,52903225,3045,3045,3045,3045,5
|
|
20230830,115300,52888000,3045,3045,3045,3045,191
|
|
20230830,115200,52306405,3045,3045,3045,3045,55
|
|
20230830,115100,52138930,3045,3055,3055,3045,184
|
|
20230830,115000,51576895,3045,3045,3045,3045,192
|
|
20230830,114900,50992255,3045,3045,3045,3045,5
|
|
20230830,114800,50977030,3055,3045,3055,3045,200
|
|
20230830,114700,50367955,3045,3045,3045,3045,2
|
|
20230830,114600,50361865,3045,3045,3045,3045,193
|
|
20230830,114500,49774180,3045,3045,3045,3045,3
|
|
20230830,114400,49765045,3045,3045,3045,3045,5
|
|
20230830,114300,49749820,3045,3045,3045,3045,192
|
|
20230830,114200,49165180,3045,3045,3045,3045,6
|
|
20230830,114100,49146910,3045,3045,3045,3045,191
|
|
20230830,114000,48565315,3050,3050,3050,3050,3
|
|
20230830,113900,48556165,3050,3045,3050,3045,228
|
|
20230830,113800,47861715,3050,3045,3050,3045,105
|
|
20230830,113700,47541490,3050,3050,3050,3050,20
|
|
20230830,113600,47480490,3050,3050,3050,3050,30
|
|
20230830,113500,47388990,3050,3050,3050,3050,0
|
|
20230830,113400,47388990,3050,3045,3050,3045,267
|
|
20230830,113300,46575575,3050,3050,3050,3050,10
|
|
20230830,113200,46545075,3050,3050,3050,3050,5
|
|
20230830,113100,46529825,3050,3050,3050,3050,91
|
|
20230830,113000,46252275,3050,3050,3050,3050,9
|
|
20230830,112900,46224825,3050,3050,3050,3050,177
|
|
20230830,112800,45684975,3055,3055,3055,3055,0
|
|
20230830,112700,45684975,3055,3050,3055,3050,188
|
|
20230830,112600,45111570,3050,3050,3050,3050,0
|
|
20230830,112500,45111570,3050,3050,3050,3050,0
|
|
20230830,112400,45111570,3050,3050,3050,3050,186
|
|
20230830,112300,44544270,3050,3050,3050,3050,0
|
|
20230830,112200,44544270,3050,3050,3050,3050,187
|
|
20230830,112100,43973920,3055,3055,3055,3055,0
|
|
20230830,112000,43973920,3055,3050,3055,3050,254
|
|
20230830,111900,43199205,3050,3050,3050,3050,0
|
|
20230830,111800,43199205,3050,3050,3050,3050,0
|
|
20230830,111700,43199205,3050,3050,3050,3050,276
|
|
20230830,111600,42357405,3055,3050,3055,3050,31
|
|
20230830,111500,42262850,3050,3050,3050,3050,187
|
|
20230830,111400,41692500,3050,3055,3055,3050,3
|
|
20230830,111300,41683340,3050,3050,3050,3050,0
|
|
20230830,111200,41683340,3050,3050,3050,3050,187
|
|
20230830,111100,41112990,3050,3050,3050,3050,0
|
|
20230830,111000,41112990,3050,3055,3055,3050,189
|
|
20230830,110900,40536530,3055,3055,3055,3055,4
|
|
20230830,110800,40524310,3050,3050,3050,3050,186
|
|
20230830,110700,39957010,3050,3050,3050,3050,0
|
|
20230830,110600,39957010,3050,3050,3050,3050,17
|
|
20230830,110500,39905160,3050,3050,3050,3050,189
|
|
20230830,110400,39328710,3050,3050,3050,3050,16
|
|
20230830,110300,39279910,3050,3050,3050,3050,186
|
|
20230830,110200,38712610,3050,3050,3050,3050,0
|
|
20230830,110100,38712610,3050,3050,3050,3050,186
|
|
20230830,110000,38145310,3055,3055,3055,3055,15
|
|
20230830,105900,38099485,3055,3055,3055,3055,2
|
|
20230830,105800,38093375,3050,3050,3050,3050,677
|
|
20230830,105700,36028525,3055,3055,3055,3055,0
|
|
20230830,105600,36028525,3055,3050,3055,3050,187
|
|
20230830,105500,35458170,3050,3050,3050,3050,1
|
|
20230830,105400,35455120,3050,3050,3050,3050,0
|
|
20230830,105300,35455120,3050,3050,3050,3050,187
|
|
20230830,105200,34884770,3055,3055,3055,3055,3
|
|
20230830,105100,34875605,3050,3050,3050,3050,187
|
|
20230830,105000,34305255,3050,3050,3050,3050,0
|
|
20230830,104900,34305255,3050,3050,3050,3050,186
|
|
20230830,104800,33737955,3055,3055,3055,3055,0
|
|
20230830,104700,33737955,3055,3050,3055,3050,85
|
|
20230830,104600,33478655,3050,3050,3050,3050,112
|
|
20230830,104500,33137055,3045,3045,3045,3045,0
|
|
20230830,104400,33137055,3045,3045,3045,3045,186
|
|
20230830,104300,32570685,3050,3050,3050,3050,203
|
|
20230830,104200,31951535,3045,3045,3045,3045,187
|
|
20230830,104100,31382120,3050,3050,3050,3050,0
|
|
20230830,104000,31382120,3050,3050,3050,3050,0
|
|
20230830,103900,31382120,3050,3050,3050,3050,13
|
|
20230830,103800,31342470,3050,3050,3050,3050,0
|
|
20230830,103700,31342470,3050,3050,3050,3050,928
|
|
20230830,103600,28512070,3050,3050,3050,3050,2
|
|
20230830,103500,28505970,3050,3050,3050,3050,213
|
|
20230830,103400,27856320,3050,3050,3050,3050,75
|
|
20230830,103300,27627570,3055,3055,3055,3055,1
|
|
20230830,103200,27624515,3050,3050,3050,3050,0
|
|
20230830,103100,27624515,3050,3050,3050,3050,0
|
|
20230830,103000,27624515,3050,3050,3050,3050,133
|
|
20230830,102900,27218865,3055,3055,3055,3055,4
|
|
20230830,102800,27206645,3050,3050,3050,3050,15
|
|
20230830,102700,27160895,3055,3055,3055,3055,0
|
|
20230830,102600,27160895,3055,3055,3055,3055,0
|
|
20230830,102500,27160895,3055,3055,3055,3055,0
|
|
20230830,102400,27160895,3055,3055,3055,3055,0
|
|
20230830,102300,27160895,3055,3055,3055,3055,9
|
|
20230830,102200,27133400,3055,3055,3055,3055,0
|
|
20230830,102100,27133400,3055,3055,3055,3050,1506
|
|
20230830,102000,22532590,3055,3055,3055,3055,0
|
|
20230830,101900,22532590,3055,3055,3055,3055,0
|
|
20230830,101800,22532590,3055,3055,3055,3055,10
|
|
20230830,101700,22502040,3055,3055,3055,3055,44
|
|
20230830,101600,22367620,3055,3055,3055,3055,3
|
|
20230830,101500,22358455,3050,3050,3050,3050,30
|
|
20230830,101400,22266955,3050,3050,3050,3050,0
|
|
20230830,101300,22266955,3050,3050,3050,3050,0
|
|
20230830,101200,22266955,3050,3050,3050,3050,0
|
|
20230830,101100,22266955,3050,3050,3050,3050,0
|
|
20230830,101000,22266955,3050,3050,3050,3050,1
|
|
20230830,100900,22263905,3055,3055,3055,3055,2
|
|
20230830,100800,22257795,3055,3055,3055,3055,100
|
|
20230830,100700,21952295,3055,3055,3055,3055,100
|
|
20230830,100600,21646795,3055,3055,3055,3055,0
|
|
20230830,100500,21646795,3055,3055,3055,3055,0
|
|
20230830,100400,21646795,3055,3055,3055,3055,0
|
|
20230830,100300,21646795,3055,3050,3055,3050,4
|
|
20230830,100200,21634585,3055,3055,3055,3055,1
|
|
20230830,100100,21631530,3055,3055,3055,3055,10
|
|
20230830,100000,21600980,3055,3050,3055,3050,985
|
|
20230830,095900,18595805,3040,3045,3045,3040,455
|
|
20230830,095800,17210600,3045,3045,3045,3045,3
|
|
20230830,095700,17201465,3045,3045,3045,3045,444
|
|
20230830,095600,15849485,3050,3050,3050,3050,0
|
|
20230830,095500,15849485,3050,3050,3050,3050,3
|
|
20230830,095400,15840335,3050,3050,3050,3050,42
|
|
20230830,095300,15712235,3055,3055,3055,3055,1
|
|
20230830,095200,15709180,3055,3055,3055,3055,0
|
|
20230830,095100,15709180,3055,3055,3055,3055,1
|
|
20230830,095000,15706125,3055,3055,3055,3055,5
|
|
20230830,094900,15690850,3055,3055,3055,3055,0
|
|
20230830,094800,15690850,3055,3055,3055,3055,0
|
|
20230830,094700,15690850,3055,3050,3055,3050,133
|
|
20230830,094600,15285175,3050,3050,3050,3050,0
|
|
20230830,094500,15285175,3050,3050,3050,3050,2
|
|
20230830,094400,15279075,3050,3050,3050,3050,2
|
|
20230830,094300,15272975,3045,3050,3050,3045,88
|
|
20230830,094200,15005010,3050,3050,3050,3050,32
|
|
20230830,094100,14907410,3050,3050,3050,3045,23
|
|
20230830,094000,14837310,3050,3050,3050,3050,3
|
|
20230830,093900,14828160,3055,3050,3055,3050,2474
|
|
20230830,093800,7282415,3050,3050,3050,3050,15
|
|
20230830,093700,7236665,3050,3050,3050,3050,22
|
|
20230830,093600,7169565,3050,3055,3055,3050,455
|
|
20230830,093500,5781810,3055,3055,3055,3055,47
|
|
20230830,093400,5638225,3055,3055,3055,3055,3
|
|
20230830,093300,5629060,3055,3055,3055,3055,28
|
|
20230830,093200,5543520,3055,3055,3055,3055,2
|
|
20230830,093100,5537410,3055,3055,3055,3055,25
|
|
20230830,093000,5461035,3055,3055,3055,3055,4
|
|
20230830,092900,5448815,3055,3055,3055,3055,0
|
|
20230830,092800,5448815,3055,3055,3055,3055,1
|
|
20230830,092700,5445760,3055,3055,3055,3055,0
|
|
20230830,092600,5445760,3055,3055,3055,3055,4
|
|
20230830,092500,5433540,3055,3055,3055,3055,0
|
|
20230830,092400,5433540,3055,3055,3055,3055,5
|
|
20230830,092300,5418265,3055,3055,3055,3055,3
|
|
20230830,092200,5409100,3055,3055,3055,3055,0
|
|
20230830,092100,5409100,3055,3055,3055,3055,0
|
|
20230830,092000,5409100,3055,3055,3055,3055,30
|
|
20230830,091900,5317450,3055,3055,3055,3055,91
|
|
20230830,091800,5039445,3055,3055,3055,3055,1
|
|
20230830,091700,5036390,3055,3055,3055,3055,2
|
|
20230830,091600,5030280,3050,3050,3050,3050,30
|
|
20230830,091500,4938780,3055,3055,3055,3055,0
|
|
20230830,091400,4938780,3055,3040,3055,3040,155
|
|
20230830,091300,4465280,3040,3050,3050,3040,171
|
|
20230830,091200,3944590,3050,3050,3050,3050,32
|
|
20230830,091100,3846990,3055,3055,3055,3055,157
|
|
20230830,091000,3367355,3055,3055,3055,3055,11
|
|
20230830,090900,3333750,3055,3055,3055,3055,4
|
|
20230830,090800,3321530,3055,3055,3055,3055,123
|
|
20230830,090700,2945765,3055,3050,3055,3050,426
|
|
20230830,090600,1646370,3050,3055,3055,3045,404
|
|
20230830,090500,415065,3055,3055,3055,3055,3
|
|
20230830,090400,405900,3055,3055,3055,3055,4
|
|
20230830,090300,393680,3050,3050,3050,3050,0
|
|
20230830,090200,393680,3050,3055,3055,3050,26
|
|
20230830,090100,314370,3055,3045,3055,3045,10
|
|
20230830,090000,283845,3050,3055,3055,3050,93
|