698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,203500,240427775,3990,3990,3990,3990,2058
|
|
20230829,203400,240427775,3990,3990,3990,3990,0
|
|
20230829,203300,240427775,3990,3990,3990,3990,0
|
|
20230829,203200,240427775,3990,3990,3990,3990,0
|
|
20230829,203100,240427775,3990,3990,3990,3990,0
|
|
20230829,203000,240427775,3990,3990,3990,3990,0
|
|
20230829,202900,240427775,3990,3990,3990,3990,0
|
|
20230829,202800,240427775,3990,3990,3990,3990,0
|
|
20230829,202700,240427775,3990,3990,3990,3990,0
|
|
20230829,202600,240427775,3990,3990,3990,3990,0
|
|
20230829,202500,240427775,3990,3990,3990,3990,0
|
|
20230829,202400,240427775,3990,3990,3990,3990,0
|
|
20230829,202300,240427775,3990,3990,3990,3990,0
|
|
20230829,202200,240427775,3990,3990,3990,3990,0
|
|
20230829,202100,240427775,3990,3990,3990,3990,0
|
|
20230829,202000,240427775,3990,3990,3990,3990,0
|
|
20230829,201900,240427775,3990,3990,3990,3990,0
|
|
20230829,201800,240427775,3990,3990,3990,3990,0
|
|
20230829,201700,240427775,3990,3990,3990,3990,0
|
|
20230829,201600,240427775,3990,3990,3990,3990,0
|
|
20230829,201500,240427775,3990,3990,3990,3990,0
|
|
20230829,201400,240427775,3990,3990,3990,3990,0
|
|
20230829,201300,240427775,3990,3990,3990,3990,0
|
|
20230829,201200,240427775,3990,3990,3990,3990,0
|
|
20230829,201100,240427775,3990,3990,3990,3990,0
|
|
20230829,201000,240427775,3990,3990,3990,3990,0
|
|
20230829,200900,240427775,3990,3990,3990,3990,0
|
|
20230829,200800,240427775,3990,3990,3990,3990,0
|
|
20230829,200700,240427775,3990,3990,3990,3990,0
|
|
20230829,200600,240427775,3990,3990,3990,3990,0
|
|
20230829,200500,240427775,3990,3990,3990,3990,2058
|
|
20230829,200400,240427775,3990,3990,3990,3990,0
|
|
20230829,200300,240427775,3990,3990,3990,3990,0
|
|
20230829,200200,240427775,3990,3990,3990,3990,0
|
|
20230829,200100,240427775,3990,3990,3990,3990,0
|
|
20230829,200000,240427775,3990,3990,3990,3990,0
|
|
20230829,195900,240427775,3990,3990,3990,3990,0
|
|
20230829,195800,240427775,3990,3990,3990,3990,0
|
|
20230829,195700,240427775,3990,3990,3990,3990,0
|
|
20230829,195600,240427775,3990,3990,3990,3990,0
|
|
20230829,195500,240427775,3990,3990,3990,3990,0
|
|
20230829,195400,240427775,3990,3990,3990,3990,0
|
|
20230829,195300,240427775,3990,3990,3990,3990,0
|
|
20230829,195200,240427775,3990,3990,3990,3990,0
|
|
20230829,195100,240427775,3990,3990,3990,3990,0
|
|
20230829,195000,240427775,3990,3990,3990,3990,0
|
|
20230829,194900,240427775,3990,3990,3990,3990,0
|
|
20230829,194800,240427775,3990,3990,3990,3990,0
|
|
20230829,194700,240427775,3990,3990,3990,3990,0
|
|
20230829,194600,240427775,3990,3990,3990,3990,0
|
|
20230829,194500,240427775,3990,3990,3990,3990,0
|
|
20230829,194400,240427775,3990,3990,3990,3990,0
|
|
20230829,194300,240427775,3990,3990,3990,3990,0
|
|
20230829,194200,240427775,3990,3990,3990,3990,0
|
|
20230829,194100,240427775,3990,3990,3990,3990,0
|
|
20230829,194000,240427775,3990,3990,3990,3990,0
|
|
20230829,193900,240427775,3990,3990,3990,3990,0
|
|
20230829,193800,240427775,3990,3990,3990,3990,0
|
|
20230829,193700,240427775,3990,3990,3990,3990,0
|
|
20230829,193600,240427775,3990,3990,3990,3990,0
|
|
20230829,193500,240427775,3990,3990,3990,3990,2058
|
|
20230829,193400,240427775,3990,3990,3990,3990,0
|
|
20230829,193300,240427775,3990,3990,3990,3990,0
|
|
20230829,193200,240427775,3990,3990,3990,3990,0
|
|
20230829,193100,240427775,3990,3990,3990,3990,0
|
|
20230829,193000,240427775,3990,3990,3990,3990,0
|
|
20230829,192900,240427775,3990,3990,3990,3990,0
|
|
20230829,192800,240427775,3990,3990,3990,3990,0
|
|
20230829,192700,240427775,3990,3990,3990,3990,0
|
|
20230829,192600,240427775,3990,3990,3990,3990,0
|
|
20230829,192500,240427775,3990,3990,3990,3990,0
|
|
20230829,192400,240427775,3990,3990,3990,3990,0
|
|
20230829,192300,240427775,3990,3990,3990,3990,0
|
|
20230829,192200,240427775,3990,3990,3990,3990,0
|
|
20230829,192100,240427775,3990,3990,3990,3990,0
|
|
20230829,192000,240427775,3990,3990,3990,3990,0
|
|
20230829,191900,240427775,3990,3990,3990,3990,0
|
|
20230829,191800,240427775,3990,3990,3990,3990,0
|
|
20230829,191700,240427775,3990,3990,3990,3990,0
|
|
20230829,191600,240427775,3990,3990,3990,3990,0
|
|
20230829,191500,240427775,3990,3990,3990,3990,0
|
|
20230829,191400,240427775,3990,3990,3990,3990,0
|
|
20230829,191300,240427775,3990,3990,3990,3990,0
|
|
20230829,191200,240427775,3990,3990,3990,3990,0
|
|
20230829,191100,240427775,3990,3990,3990,3990,0
|
|
20230829,191000,240427775,3990,3990,3990,3990,0
|
|
20230829,190900,240427775,3990,3990,3990,3990,0
|
|
20230829,190800,240427775,3990,3990,3990,3990,0
|
|
20230829,190700,240427775,3990,3990,3990,3990,0
|
|
20230829,190600,240427775,3990,3990,3990,3990,0
|
|
20230829,190500,240427775,3990,3990,3990,3990,2058
|
|
20230829,190400,240427775,3990,3990,3990,3990,0
|
|
20230829,190300,240427775,3990,3990,3990,3990,0
|
|
20230829,190200,240427775,3990,3990,3990,3990,0
|
|
20230829,190100,240427775,3990,3990,3990,3990,0
|
|
20230829,190000,240427775,3990,3990,3990,3990,0
|
|
20230829,185900,240427775,3990,3990,3990,3990,0
|
|
20230829,185800,240427775,3990,3990,3990,3990,0
|
|
20230829,185700,240427775,3990,3990,3990,3990,0
|
|
20230829,185600,240427775,3990,3990,3990,3990,0
|
|
20230829,185500,240427775,3990,3990,3990,3990,0
|
|
20230829,185400,240427775,3990,3990,3990,3990,0
|
|
20230829,185300,240427775,3990,3990,3990,3990,0
|
|
20230829,185200,240427775,3990,3990,3990,3990,0
|
|
20230829,185100,240427775,3990,3990,3990,3990,0
|
|
20230829,185000,240427775,3990,3990,3990,3990,0
|
|
20230829,184900,240427775,3990,3990,3990,3990,0
|
|
20230829,184800,240427775,3990,3990,3990,3990,0
|
|
20230829,184700,240427775,3990,3990,3990,3990,0
|
|
20230829,184600,240427775,3990,3990,3990,3990,0
|
|
20230829,184500,240427775,3990,3990,3990,3990,0
|
|
20230829,184400,240427775,3990,3990,3990,3990,0
|
|
20230829,184300,240427775,3990,3990,3990,3990,0
|
|
20230829,184200,240427775,3990,3990,3990,3990,0
|
|
20230829,184100,240427775,3990,3990,3990,3990,0
|
|
20230829,184000,240427775,3990,3990,3990,3990,0
|
|
20230829,183900,240427775,3990,3990,3990,3990,0
|
|
20230829,183800,240427775,3990,3990,3990,3990,0
|
|
20230829,183700,240427775,3990,3990,3990,3990,0
|
|
20230829,183600,240427775,3990,3990,3990,3990,0
|
|
20230829,183500,240427775,3990,3990,3990,3990,2058
|
|
20230829,183400,240427775,3990,3990,3990,3990,0
|
|
20230829,183300,240427775,3990,3990,3990,3990,0
|
|
20230829,183200,240427775,3990,3990,3990,3990,0
|
|
20230829,183100,240427775,3990,3990,3990,3990,0
|
|
20230829,183000,240427775,3990,3990,3990,3990,0
|
|
20230829,182900,240427775,3990,3990,3990,3990,0
|
|
20230829,182800,240427775,3990,3990,3990,3990,0
|
|
20230829,182700,240427775,3990,3990,3990,3990,0
|
|
20230829,182600,240427775,3990,3990,3990,3990,0
|
|
20230829,182500,240427775,3990,3990,3990,3990,0
|
|
20230829,182400,240427775,3990,3990,3990,3990,0
|
|
20230829,182300,240427775,3990,3990,3990,3990,0
|
|
20230829,182200,240427775,3990,3990,3990,3990,0
|
|
20230829,182100,240427775,3990,3990,3990,3990,0
|
|
20230829,182000,240427775,3990,3990,3990,3990,0
|
|
20230829,181900,240427775,3990,3990,3990,3990,0
|
|
20230829,181800,240427775,3990,3990,3990,3990,0
|
|
20230829,181700,240427775,3990,3990,3990,3990,0
|
|
20230829,181600,240427775,3990,3990,3990,3990,0
|
|
20230829,181500,240427775,3990,3990,3990,3990,0
|
|
20230829,181400,240427775,3990,3990,3990,3990,0
|
|
20230829,181300,240427775,3990,3990,3990,3990,0
|
|
20230829,181200,240427775,3990,3990,3990,3990,0
|
|
20230829,181100,240427775,3990,3990,3990,3990,0
|
|
20230829,181000,240427775,3990,3990,3990,3990,0
|
|
20230829,180900,240427775,3990,3990,3990,3990,0
|
|
20230829,180800,240427775,3990,3990,3990,3990,0
|
|
20230829,180700,240427775,3990,3990,3990,3990,0
|
|
20230829,180600,240427775,3990,3990,3990,3990,0
|
|
20230829,180500,240427775,3990,3990,3990,3990,2058
|
|
20230829,180400,240427775,3990,3990,3990,3990,0
|
|
20230829,180300,240427775,3990,3990,3990,3990,0
|
|
20230829,180200,240427775,3990,3990,3990,3990,0
|
|
20230829,180100,240427775,3990,3990,3990,3990,0
|
|
20230829,180000,240427775,3990,3990,3990,3990,0
|
|
20230829,175900,240427775,3990,3990,3990,3990,0
|
|
20230829,175800,240427775,3990,3990,3990,3990,0
|
|
20230829,175700,240427775,3990,3990,3990,3990,0
|
|
20230829,175600,240427775,3990,3990,3990,3990,0
|
|
20230829,175500,240427775,3990,3990,3990,3990,0
|
|
20230829,175400,240427775,3990,3990,3990,3990,0
|
|
20230829,175300,240427775,3990,3990,3990,3990,0
|
|
20230829,175200,240427775,3990,3990,3990,3990,0
|
|
20230829,175100,240427775,3990,3990,3990,3990,0
|
|
20230829,175000,240427775,3990,3990,3990,3990,0
|
|
20230829,174900,240427775,3990,3990,3990,3990,0
|
|
20230829,174800,240427775,3990,3990,3990,3990,0
|
|
20230829,174700,240427775,3990,3990,3990,3990,0
|
|
20230829,174600,240427775,3990,3990,3990,3990,0
|
|
20230829,174500,240427775,3990,3990,3990,3990,0
|
|
20230829,174400,240427775,3990,3990,3990,3990,0
|
|
20230829,174300,240427775,3990,3990,3990,3990,0
|
|
20230829,174200,240427775,3990,3990,3990,3990,0
|
|
20230829,174100,240427775,3990,3990,3990,3990,0
|
|
20230829,174000,240427775,3990,3990,3990,3990,0
|
|
20230829,173900,240427775,3990,3990,3990,3990,0
|
|
20230829,173800,240427775,3990,3990,3990,3990,0
|
|
20230829,173700,240427775,3990,3990,3990,3990,0
|
|
20230829,173600,240427775,3990,3990,3990,3990,0
|
|
20230829,173500,240427775,3990,3990,3990,3990,2058
|
|
20230829,173400,240427775,3990,3990,3990,3990,0
|
|
20230829,173300,240427775,3990,3990,3990,3990,0
|
|
20230829,173200,240427775,3990,3990,3990,3990,0
|
|
20230829,173100,240427775,3990,3990,3990,3990,0
|
|
20230829,173000,240427775,3990,3990,3990,3990,0
|
|
20230829,172900,240427775,3990,3990,3990,3990,0
|
|
20230829,172800,240427775,3990,3990,3990,3990,0
|
|
20230829,172700,240427775,3990,3990,3990,3990,0
|
|
20230829,172600,240427775,3990,3990,3990,3990,0
|
|
20230829,172500,240427775,3990,3990,3990,3990,0
|
|
20230829,172400,240427775,3990,3990,3990,3990,0
|
|
20230829,172300,240427775,3990,3990,3990,3990,0
|
|
20230829,172200,240427775,3990,3990,3990,3990,0
|
|
20230829,172100,240427775,3990,3990,3990,3990,0
|
|
20230829,172000,240427775,3990,3990,3990,3990,0
|
|
20230829,171900,240427775,3990,3990,3990,3990,0
|
|
20230829,171800,240427775,3990,3990,3990,3990,0
|
|
20230829,171700,240427775,3990,3990,3990,3990,0
|
|
20230829,171600,240427775,3990,3990,3990,3990,0
|
|
20230829,171500,240427775,3990,3990,3990,3990,0
|
|
20230829,171400,240427775,3990,3990,3990,3990,0
|
|
20230829,171300,240427775,3990,3990,3990,3990,0
|
|
20230829,171200,240427775,3990,3990,3990,3990,0
|
|
20230829,171100,240427775,3990,3990,3990,3990,0
|
|
20230829,171000,240427775,3990,3990,3990,3990,0
|
|
20230829,170900,240427775,3990,3990,3990,3990,0
|
|
20230829,170800,240427775,3990,3990,3990,3990,0
|
|
20230829,170700,240427775,3990,3990,3990,3990,0
|
|
20230829,170600,240427775,3990,3990,3990,3990,0
|
|
20230829,170500,240427775,3990,3990,3990,3990,2058
|
|
20230829,170400,240427775,3990,3990,3990,3990,0
|
|
20230829,170300,240427775,3990,3990,3990,3990,0
|
|
20230829,170200,240427775,3990,3990,3990,3990,0
|
|
20230829,170100,240427775,3990,3990,3990,3990,0
|
|
20230829,170000,240427775,3990,3990,3990,3990,0
|
|
20230829,165900,240427775,3990,3990,3990,3990,0
|
|
20230829,165800,240427775,3990,3990,3990,3990,0
|
|
20230829,165700,240427775,3990,3990,3990,3990,0
|
|
20230829,165600,240427775,3990,3990,3990,3990,0
|
|
20230829,165500,240427775,3990,3990,3990,3990,0
|
|
20230829,165400,240427775,3990,3990,3990,3990,0
|
|
20230829,165300,240427775,3990,3990,3990,3990,0
|
|
20230829,165200,240427775,3990,3990,3990,3990,0
|
|
20230829,165100,240427775,3990,3990,3990,3990,0
|
|
20230829,165000,240427775,3990,3990,3990,3990,0
|
|
20230829,164900,240427775,3990,3990,3990,3990,0
|
|
20230829,164800,240427775,3990,3990,3990,3990,0
|
|
20230829,164700,240427775,3990,3990,3990,3990,0
|
|
20230829,164600,240427775,3990,3990,3990,3990,0
|
|
20230829,164500,240427775,3990,3990,3990,3990,0
|
|
20230829,164400,240427775,3990,3990,3990,3990,0
|
|
20230829,164300,240427775,3990,3990,3990,3990,0
|
|
20230829,164200,240427775,3990,3990,3990,3990,0
|
|
20230829,164100,240427775,3990,3990,3990,3990,0
|
|
20230829,164000,240427775,3990,3990,3990,3990,0
|
|
20230829,163900,240427775,3990,3990,3990,3990,0
|
|
20230829,163800,240427775,3990,3990,3990,3990,0
|
|
20230829,163700,240427775,3990,3990,3990,3990,0
|
|
20230829,163600,240427775,3990,3990,3990,3990,0
|
|
20230829,163500,240427775,3990,3990,3990,3990,2058
|
|
20230829,163400,240427775,3990,3990,3990,3990,0
|
|
20230829,163300,240427775,3990,3990,3990,3990,0
|
|
20230829,163200,240427775,3990,3990,3990,3990,0
|
|
20230829,163100,240427775,3990,3990,3990,3990,0
|
|
20230829,163000,240427775,3990,3990,3990,3990,0
|
|
20230829,162900,240427775,3990,3990,3990,3990,0
|
|
20230829,162800,240427775,3990,3990,3990,3990,0
|
|
20230829,162700,240427775,3990,3990,3990,3990,0
|
|
20230829,162600,240427775,3990,3990,3990,3990,0
|
|
20230829,162500,240427775,3990,3990,3990,3990,0
|
|
20230829,162400,240427775,3990,3990,3990,3990,0
|
|
20230829,162300,240427775,3990,3990,3990,3990,0
|
|
20230829,162200,240427775,3990,3990,3990,3990,0
|
|
20230829,162100,240427775,3990,3990,3990,3990,0
|
|
20230829,162000,240427775,3990,3990,3990,3990,0
|
|
20230829,161900,240427775,3990,3990,3990,3990,0
|
|
20230829,161800,240427775,3990,3990,3990,3990,0
|
|
20230829,161700,240427775,3990,3990,3990,3990,0
|
|
20230829,161600,240427775,3990,3990,3990,3990,0
|
|
20230829,161500,240427775,3990,3990,3990,3990,0
|
|
20230829,161400,240427775,3990,3990,3990,3990,0
|
|
20230829,161300,240427775,3990,3990,3990,3990,0
|
|
20230829,161200,240427775,3990,3990,3990,3990,0
|
|
20230829,161100,240427775,3990,3990,3990,3990,0
|
|
20230829,161000,240427775,3990,3990,3990,3990,0
|
|
20230829,160900,240427775,3990,3990,3990,3990,0
|
|
20230829,160800,240427775,3990,3990,3990,3990,0
|
|
20230829,160700,240427775,3990,3990,3990,3990,0
|
|
20230829,160600,240427775,3990,3990,3990,3990,0
|
|
20230829,160500,240427775,3990,3990,3990,3990,2058
|
|
20230829,160400,240427775,3990,3990,3990,3990,0
|
|
20230829,160300,240427775,3990,3990,3990,3990,0
|
|
20230829,160200,240427775,3990,3990,3990,3990,0
|
|
20230829,160100,240427775,3990,3990,3990,3990,0
|
|
20230829,160000,240427775,3990,3990,3990,3990,0
|
|
20230829,155900,240427775,3990,3990,3990,3990,0
|
|
20230829,155800,240427775,3990,3990,3990,3990,0
|
|
20230829,155700,240427775,3990,3990,3990,3990,0
|
|
20230829,155600,240427775,3990,3990,3990,3990,0
|
|
20230829,155500,240427775,3990,3990,3990,3990,0
|
|
20230829,155400,240427775,3990,3990,3990,3990,0
|
|
20230829,155300,240427775,3990,3990,3990,3990,0
|
|
20230829,155200,240427775,3990,3990,3990,3990,0
|
|
20230829,155100,240427775,3990,3990,3990,3990,0
|
|
20230829,155000,240427775,3990,3990,3990,3990,0
|
|
20230829,154900,240427775,3990,3990,3990,3990,0
|
|
20230829,154800,240427775,3990,3990,3990,3990,0
|
|
20230829,154700,240427775,3990,3990,3990,3990,0
|
|
20230829,154600,240427775,3990,3990,3990,3990,0
|
|
20230829,154500,240427775,3990,3990,3990,3990,0
|
|
20230829,154400,240427775,3990,3990,3990,3990,0
|
|
20230829,154300,240427775,3990,3990,3990,3990,0
|
|
20230829,154200,240427775,3990,3990,3990,3990,0
|
|
20230829,154100,240427775,3990,3990,3990,3990,0
|
|
20230829,154000,240427775,3990,3990,3990,3990,0
|
|
20230829,153900,240427775,3990,3990,3990,3990,0
|
|
20230829,153800,240427775,3990,3990,3990,3990,0
|
|
20230829,153700,240427775,3990,3990,3990,3990,0
|
|
20230829,153600,240427775,3990,3990,3990,3990,0
|
|
20230829,153500,240427775,3990,3990,3990,3990,2058
|
|
20230829,153400,240427775,3990,3990,3990,3990,0
|
|
20230829,153300,240427775,3990,3990,3990,3990,0
|
|
20230829,153200,240427775,3990,3990,3990,3990,0
|
|
20230829,153100,240427775,3990,3990,3990,3990,0
|
|
20230829,153000,240427775,3990,3990,3990,3990,2058
|
|
20230829,152900,232216355,3985,3985,3985,3985,0
|
|
20230829,152800,232216355,3985,3985,3985,3985,0
|
|
20230829,152700,232216355,3985,3985,3985,3985,0
|
|
20230829,152600,232216355,3985,3985,3985,3985,0
|
|
20230829,152500,232216355,3985,3985,3985,3985,0
|
|
20230829,152400,232216355,3985,3985,3985,3985,0
|
|
20230829,152300,232216355,3985,3985,3985,3985,0
|
|
20230829,152200,232216355,3985,3985,3985,3985,0
|
|
20230829,152100,232216355,3985,3985,3985,3985,0
|
|
20230829,152000,232216355,3985,3985,3985,3985,0
|
|
20230829,151900,232216355,3985,3960,3985,3960,57
|
|
20230829,151800,231989360,3990,3990,3990,3990,0
|
|
20230829,151700,231989360,3990,3990,3990,3990,0
|
|
20230829,151600,231989360,3990,3990,3990,3990,3
|
|
20230829,151500,231977390,3995,3990,3995,3985,162
|
|
20230829,151400,231330985,3990,3985,3990,3985,281
|
|
20230829,151300,230209850,3955,3970,3990,3955,138
|
|
20230829,151200,229660555,3985,3985,3985,3950,9
|
|
20230829,151100,229624865,3990,3990,3990,3990,0
|
|
20230829,151000,229624865,3990,3980,3990,3940,641
|
|
20230829,150900,227069115,3980,3955,3980,3955,2
|
|
20230829,150800,227061180,3955,3955,3955,3955,0
|
|
20230829,150700,227061180,3955,3955,3955,3955,0
|
|
20230829,150600,227061180,3955,3985,3985,3955,1498
|
|
20230829,150500,221093175,3985,3950,3990,3945,160
|
|
20230829,150400,220459115,3945,3945,3945,3945,114
|
|
20230829,150300,220009385,3955,3960,3960,3955,120
|
|
20230829,150200,219534685,3960,3960,3960,3960,628
|
|
20230829,150100,217047805,3960,3950,3960,3950,1852
|
|
20230829,150000,209725505,3945,3945,3945,3945,185
|
|
20230829,145900,208995680,3925,3925,3925,3925,0
|
|
20230829,145800,208995680,3925,3925,3925,3925,0
|
|
20230829,145700,208995680,3925,3925,3925,3925,52
|
|
20230829,145600,208791580,3945,3945,3945,3945,0
|
|
20230829,145500,208791580,3945,3945,3945,3945,0
|
|
20230829,145400,208791580,3945,3945,3945,3945,0
|
|
20230829,145300,208791580,3945,3945,3945,3945,812
|
|
20230829,145200,205588240,3940,3940,3940,3940,501
|
|
20230829,145100,203614300,3905,3905,3905,3905,0
|
|
20230829,145000,203614300,3905,3925,3925,3905,699
|
|
20230829,144900,200880780,3925,3925,3925,3925,105
|
|
20230829,144800,200468655,3925,3925,3925,3925,1
|
|
20230829,144700,200464730,3930,3930,3930,3930,0
|
|
20230829,144600,200464730,3930,3930,3930,3930,300
|
|
20230829,144500,199285730,3930,3930,3930,3930,227
|
|
20230829,144400,198393620,3945,3945,3945,3945,0
|
|
20230829,144300,198393620,3945,3945,3945,3945,0
|
|
20230829,144200,198393620,3945,3945,3945,3945,0
|
|
20230829,144100,198393620,3945,3945,3945,3945,0
|
|
20230829,144000,198393620,3945,3945,3945,3945,0
|
|
20230829,143900,198393620,3945,3945,3945,3945,0
|
|
20230829,143800,198393620,3945,3945,3945,3945,10
|
|
20230829,143700,198354170,3945,3940,3945,3940,699
|
|
20230829,143600,195599220,3940,3940,3940,3940,0
|
|
20230829,143500,195599220,3940,3935,3940,3935,26
|
|
20230829,143400,195496905,3935,3935,3935,3935,0
|
|
20230829,143300,195496905,3935,3935,3935,3935,3
|
|
20230829,143200,195485100,3935,3935,3935,3935,100
|
|
20230829,143100,195091600,3935,3935,3935,3935,0
|
|
20230829,143000,195091600,3935,3935,3935,3935,10
|
|
20230829,142900,195052250,3930,3925,3930,3925,21
|
|
20230829,142800,194969820,3925,3925,3925,3925,0
|
|
20230829,142700,194969820,3925,3925,3925,3925,0
|
|
20230829,142600,194969820,3925,3925,3925,3925,0
|
|
20230829,142500,194969820,3925,3925,3925,3925,0
|
|
20230829,142400,194969820,3925,3925,3925,3925,0
|
|
20230829,142300,194969820,3925,3925,3925,3925,0
|
|
20230829,142200,194969820,3925,3930,3930,3925,1115
|
|
20230829,142100,190593095,3935,3935,3935,3935,0
|
|
20230829,142000,190593095,3935,3935,3935,3935,0
|
|
20230829,141900,190593095,3935,3935,3935,3935,42
|
|
20230829,141800,190427825,3935,3935,3935,3935,0
|
|
20230829,141700,190427825,3935,3935,3935,3935,65
|
|
20230829,141600,190172050,3935,3935,3935,3935,1
|
|
20230829,141500,190168115,3925,3925,3925,3925,0
|
|
20230829,141400,190168115,3925,3925,3925,3925,0
|
|
20230829,141300,190168115,3925,3925,3925,3925,0
|
|
20230829,141200,190168115,3925,3925,3925,3925,19
|
|
20230829,141100,190093540,3935,3935,3935,3935,0
|
|
20230829,141000,190093540,3935,3935,3935,3935,1
|
|
20230829,140900,190089605,3935,3935,3935,3935,0
|
|
20230829,140800,190089605,3935,3935,3935,3935,0
|
|
20230829,140700,190089605,3935,3935,3935,3935,1
|
|
20230829,140600,190085670,3920,3920,3920,3920,2
|
|
20230829,140500,190077830,3920,3925,3925,3920,10
|
|
20230829,140400,190038605,3935,3935,3935,3935,0
|
|
20230829,140300,190038605,3935,3935,3935,3935,0
|
|
20230829,140200,190038605,3935,3935,3935,3935,0
|
|
20230829,140100,190038605,3935,3935,3935,3935,1
|
|
20230829,140000,190034670,3920,3935,3935,3920,401
|
|
20230829,135900,188456750,3935,3935,3935,3935,0
|
|
20230829,135800,188456750,3935,3935,3935,3935,0
|
|
20230829,135700,188456750,3935,3935,3935,3935,0
|
|
20230829,135600,188456750,3935,3935,3935,3935,1
|
|
20230829,135500,188452815,3930,3930,3930,3930,5
|
|
20230829,135400,188433165,3930,3930,3930,3930,960
|
|
20230829,135300,184660365,3930,3930,3930,3930,0
|
|
20230829,135200,184660365,3930,3930,3930,3930,951
|
|
20230829,135100,180922935,3930,3930,3930,3930,40
|
|
20230829,135000,180765735,3930,3930,3930,3930,0
|
|
20230829,134900,180765735,3930,3930,3930,3930,0
|
|
20230829,134800,180765735,3930,3930,3930,3930,1
|
|
20230829,134700,180761805,3920,3920,3920,3920,289
|
|
20230829,134600,179628925,3920,3920,3920,3920,18
|
|
20230829,134500,179558365,3920,3920,3920,3920,21
|
|
20230829,134400,179476045,3915,3915,3915,3915,10
|
|
20230829,134300,179436895,3920,3920,3920,3920,0
|
|
20230829,134200,179436895,3920,3920,3920,3920,0
|
|
20230829,134100,179436895,3920,3920,3920,3920,40
|
|
20230829,134000,179280095,3920,3920,3920,3920,0
|
|
20230829,133900,179280095,3920,3920,3920,3920,1
|
|
20230829,133800,179276175,3920,3915,3920,3915,17
|
|
20230829,133700,179209615,3915,3930,3935,3915,1488
|
|
20230829,133600,173365315,3930,3920,3930,3915,1099
|
|
20230829,133500,169055095,3920,3920,3920,3920,0
|
|
20230829,133400,169055095,3920,3915,3920,3915,250
|
|
20230829,133300,168075350,3915,3900,3915,3900,1000
|
|
20230829,133200,164165190,3895,3895,3895,3895,0
|
|
20230829,133100,164165190,3895,3895,3895,3895,211
|
|
20230829,133000,163343345,3895,3895,3895,3895,115
|
|
20230829,132900,162895420,3900,3900,3900,3900,0
|
|
20230829,132800,162895420,3900,3900,3900,3900,0
|
|
20230829,132700,162895420,3900,3900,3900,3900,0
|
|
20230829,132600,162895420,3900,3900,3900,3900,0
|
|
20230829,132500,162895420,3900,3900,3900,3900,0
|
|
20230829,132400,162895420,3900,3900,3900,3900,2
|
|
20230829,132300,162887620,3900,3900,3900,3900,221
|
|
20230829,132200,162025720,3905,3905,3905,3905,0
|
|
20230829,132100,162025720,3905,3905,3905,3905,0
|
|
20230829,132000,162025720,3905,3905,3905,3905,0
|
|
20230829,131900,162025720,3905,3905,3905,3905,0
|
|
20230829,131800,162025720,3905,3905,3905,3905,0
|
|
20230829,131700,162025720,3905,3905,3905,3905,0
|
|
20230829,131600,162025720,3905,3905,3905,3905,0
|
|
20230829,131500,162025720,3905,3905,3905,3905,0
|
|
20230829,131400,162025720,3905,3905,3905,3905,0
|
|
20230829,131300,162025720,3905,3905,3905,3905,0
|
|
20230829,131200,162025720,3905,3905,3905,3905,0
|
|
20230829,131100,162025720,3905,3905,3905,3905,0
|
|
20230829,131000,162025720,3905,3905,3905,3905,0
|
|
20230829,130900,162025720,3905,3905,3905,3905,0
|
|
20230829,130800,162025720,3905,3905,3905,3905,109
|
|
20230829,130700,161600075,3905,3905,3905,3905,19
|
|
20230829,130600,161525880,3905,3905,3905,3905,220
|
|
20230829,130500,160666780,3905,3905,3905,3905,0
|
|
20230829,130400,160666780,3905,3905,3905,3905,0
|
|
20230829,130300,160666780,3905,3905,3905,3905,0
|
|
20230829,130200,160666780,3905,3905,3905,3905,300
|
|
20230829,130100,159495280,3905,3905,3905,3905,100
|
|
20230829,130000,159104780,3905,3905,3905,3905,0
|
|
20230829,125900,159104780,3905,3905,3905,3905,1
|
|
20230829,125800,159100875,3920,3920,3920,3920,0
|
|
20230829,125700,159100875,3920,3920,3920,3920,0
|
|
20230829,125600,159100875,3920,3920,3920,3920,0
|
|
20230829,125500,159100875,3920,3920,3920,3920,0
|
|
20230829,125400,159100875,3920,3920,3920,3920,0
|
|
20230829,125300,159100875,3920,3920,3920,3920,4
|
|
20230829,125200,159085195,3920,3920,3920,3920,317
|
|
20230829,125100,157842555,3920,3920,3920,3920,57
|
|
20230829,125000,157619115,3925,3925,3925,3925,0
|
|
20230829,124900,157619115,3925,3920,3925,3920,20
|
|
20230829,124800,157540665,3920,3920,3920,3920,0
|
|
20230829,124700,157540665,3920,3925,3925,3920,139
|
|
20230829,124600,156995370,3925,3925,3925,3925,0
|
|
20230829,124500,156995370,3925,3925,3925,3925,80
|
|
20230829,124400,156681370,3930,3930,3930,3930,50
|
|
20230829,124300,156484870,3930,3930,3930,3930,0
|
|
20230829,124200,156484870,3930,3930,3930,3930,0
|
|
20230829,124100,156484870,3930,3930,3930,3930,0
|
|
20230829,124000,156484870,3930,3930,3930,3930,0
|
|
20230829,123900,156484870,3930,3930,3930,3930,1
|
|
20230829,123800,156480940,3925,3925,3925,3925,361
|
|
20230829,123700,155064015,3925,3925,3925,3925,0
|
|
20230829,123600,155064015,3925,3925,3925,3925,245
|
|
20230829,123500,154102390,3925,3925,3925,3925,2
|
|
20230829,123400,154094540,3920,3920,3920,3920,0
|
|
20230829,123300,154094540,3920,3920,3920,3920,0
|
|
20230829,123200,154094540,3920,3920,3920,3920,0
|
|
20230829,123100,154094540,3920,3920,3920,3920,0
|
|
20230829,123000,154094540,3920,3920,3920,3920,0
|
|
20230829,122900,154094540,3920,3920,3920,3920,60
|
|
20230829,122800,153859340,3920,3920,3920,3920,0
|
|
20230829,122700,153859340,3920,3920,3920,3920,50
|
|
20230829,122600,153663340,3920,3920,3920,3920,0
|
|
20230829,122500,153663340,3920,3920,3920,3920,0
|
|
20230829,122400,153663340,3920,3920,3920,3920,0
|
|
20230829,122300,153663340,3920,3920,3920,3920,0
|
|
20230829,122200,153663340,3920,3920,3920,3920,0
|
|
20230829,122100,153663340,3920,3920,3920,3920,0
|
|
20230829,122000,153663340,3920,3920,3920,3920,1
|
|
20230829,121900,153659420,3910,3910,3910,3910,20
|
|
20230829,121800,153581220,3905,3905,3905,3905,0
|
|
20230829,121700,153581220,3905,3905,3905,3905,0
|
|
20230829,121600,153581220,3905,3905,3905,3905,0
|
|
20230829,121500,153581220,3905,3905,3905,3905,0
|
|
20230829,121400,153581220,3905,3905,3905,3905,0
|
|
20230829,121300,153581220,3905,3905,3905,3905,0
|
|
20230829,121200,153581220,3905,3905,3905,3905,10
|
|
20230829,121100,153542170,3920,3920,3920,3920,211
|
|
20230829,121000,152715050,3915,3905,3915,3905,8107
|
|
20230829,120900,121017025,3905,3905,3905,3905,0
|
|
20230829,120800,121017025,3905,3905,3905,3905,0
|
|
20230829,120700,121017025,3905,3905,3905,3905,0
|
|
20230829,120600,121017025,3905,3905,3905,3905,1
|
|
20230829,120500,121013120,3905,3890,3905,3890,21
|
|
20230829,120400,120931275,3890,3890,3890,3890,25
|
|
20230829,120300,120834025,3905,3905,3905,3905,0
|
|
20230829,120200,120834025,3905,3905,3905,3905,0
|
|
20230829,120100,120834025,3905,3905,3905,3905,38
|
|
20230829,120000,120685635,3890,3890,3890,3890,0
|
|
20230829,115900,120685635,3890,3890,3890,3890,1
|
|
20230829,115800,120681745,3900,3900,3900,3900,263
|
|
20230829,115700,119656045,3905,3905,3905,3905,0
|
|
20230829,115600,119656045,3905,3905,3905,3905,0
|
|
20230829,115500,119656045,3905,3905,3905,3905,0
|
|
20230829,115400,119656045,3905,3905,3905,3905,230
|
|
20230829,115300,118757895,3900,3900,3900,3900,0
|
|
20230829,115200,118757895,3900,3900,3900,3900,22
|
|
20230829,115100,118672095,3910,3910,3910,3910,0
|
|
20230829,115000,118672095,3910,3910,3910,3910,0
|
|
20230829,114900,118672095,3910,3910,3910,3910,0
|
|
20230829,114800,118672095,3910,3910,3910,3910,800
|
|
20230829,114700,115544095,3910,3910,3910,3910,26
|
|
20230829,114600,115442435,3910,3915,3915,3910,10
|
|
20230829,114500,115403290,3910,3910,3910,3910,22
|
|
20230829,114400,115317270,3910,3910,3910,3910,1
|
|
20230829,114300,115313360,3910,3910,3910,3910,41
|
|
20230829,114200,115153050,3910,3910,3910,3910,0
|
|
20230829,114100,115153050,3910,3910,3910,3910,1
|
|
20230829,114000,115149140,3880,3890,3890,3880,1000
|
|
20230829,113900,111269050,3880,3880,3880,3880,0
|
|
20230829,113800,111269050,3880,3900,3900,3880,235
|
|
20230829,113700,110354985,3900,3925,3925,3900,21
|
|
20230829,113600,110273060,3900,3900,3900,3900,0
|
|
20230829,113500,110273060,3900,3900,3900,3900,0
|
|
20230829,113400,110273060,3900,3900,3900,3900,0
|
|
20230829,113300,110273060,3900,3900,3900,3900,0
|
|
20230829,113200,110273060,3900,3900,3900,3900,0
|
|
20230829,113100,110273060,3900,3900,3900,3900,0
|
|
20230829,113000,110273060,3900,3910,3910,3900,1056
|
|
20230829,112900,106152350,3910,3910,3910,3910,0
|
|
20230829,112800,106152350,3910,3910,3910,3910,0
|
|
20230829,112700,106152350,3910,3910,3910,3910,0
|
|
20230829,112600,106152350,3910,3910,3910,3910,0
|
|
20230829,112500,106152350,3910,3910,3910,3910,2
|
|
20230829,112400,106144530,3910,3910,3910,3910,300
|
|
20230829,112300,104971530,3925,3925,3925,3925,0
|
|
20230829,112200,104971530,3925,3920,3925,3920,146
|
|
20230829,112100,104399005,3920,3920,3920,3920,1
|
|
20230829,112000,104395085,3915,3915,3915,3915,0
|
|
20230829,111900,104395085,3915,3915,3915,3915,1
|
|
20230829,111800,104391170,3920,3920,3920,3920,0
|
|
20230829,111700,104391170,3920,3920,3920,3920,1
|
|
20230829,111600,104387250,3915,3915,3915,3915,0
|
|
20230829,111500,104387250,3915,3915,3915,3915,0
|
|
20230829,111400,104387250,3915,3910,3915,3910,26
|
|
20230829,111300,104285510,3910,3910,3910,3910,1
|
|
20230829,111200,104281600,3910,3910,3910,3910,20
|
|
20230829,111100,104203400,3925,3925,3925,3925,0
|
|
20230829,111000,104203400,3925,3925,3925,3925,0
|
|
20230829,110900,104203400,3925,3925,3925,3925,0
|
|
20230829,110800,104203400,3925,3925,3925,3925,0
|
|
20230829,110700,104203400,3925,3925,3925,3925,0
|
|
20230829,110600,104203400,3925,3925,3925,3925,2
|
|
20230829,110500,104195550,3925,3925,3925,3925,16
|
|
20230829,110400,104132750,3920,3920,3920,3920,11
|
|
20230829,110300,104089630,3930,3920,3930,3910,2001
|
|
20230829,110200,96265580,3910,3910,3910,3910,0
|
|
20230829,110100,96265580,3910,3915,3915,3910,542
|
|
20230829,110000,94145205,3930,3930,3930,3930,244
|
|
20230829,105900,93186285,3930,3930,3930,3930,242
|
|
20230829,105800,92235225,3930,3930,3930,3930,0
|
|
20230829,105700,92235225,3930,3930,3930,3930,23
|
|
20230829,105600,92144835,3930,3930,3930,3930,50
|
|
20230829,105500,91948335,3915,3915,3915,3915,0
|
|
20230829,105400,91948335,3915,3915,3915,3915,0
|
|
20230829,105300,91948335,3915,3915,3915,3915,0
|
|
20230829,105200,91948335,3915,3915,3915,3915,0
|
|
20230829,105100,91948335,3915,3915,3915,3915,10
|
|
20230829,105000,91909185,3935,3935,3935,3935,0
|
|
20230829,104900,91909185,3935,3935,3935,3935,0
|
|
20230829,104800,91909185,3935,3935,3935,3935,0
|
|
20230829,104700,91909185,3935,3935,3935,3935,0
|
|
20230829,104600,91909185,3935,3935,3935,3935,0
|
|
20230829,104500,91909185,3935,3935,3935,3935,0
|
|
20230829,104400,91909185,3935,3935,3935,3935,0
|
|
20230829,104300,91909185,3935,3935,3935,3935,0
|
|
20230829,104200,91909185,3935,3935,3935,3935,0
|
|
20230829,104100,91909185,3935,3935,3935,3935,501
|
|
20230829,104000,89937750,3915,3915,3915,3915,0
|
|
20230829,103900,89937750,3915,3915,3915,3915,0
|
|
20230829,103800,89937750,3915,3915,3915,3915,345
|
|
20230829,103700,88587075,3915,3915,3915,3915,50
|
|
20230829,103600,88391325,3915,3915,3915,3915,112
|
|
20230829,103500,87952845,3915,3915,3915,3915,100
|
|
20230829,103400,87561345,3915,3915,3915,3915,0
|
|
20230829,103300,87561345,3915,3915,3915,3915,0
|
|
20230829,103200,87561345,3915,3915,3915,3915,1
|
|
20230829,103100,87557430,3910,3910,3910,3910,421
|
|
20230829,103000,85911320,3910,3910,3910,3910,64
|
|
20230829,102900,85661080,3910,3910,3910,3910,1
|
|
20230829,102800,85657170,3910,3910,3910,3910,11
|
|
20230829,102700,85614160,3935,3935,3935,3935,1
|
|
20230829,102600,85610225,3915,3915,3915,3915,300
|
|
20230829,102500,84435725,3920,3920,3920,3920,500
|
|
20230829,102400,82475725,3945,3945,3945,3945,0
|
|
20230829,102300,82475725,3945,3945,3945,3945,0
|
|
20230829,102200,82475725,3945,3945,3945,3945,0
|
|
20230829,102100,82475725,3945,3940,3945,3915,1312
|
|
20230829,102000,77331320,3940,3915,3940,3915,640
|
|
20230829,101900,74822895,3945,3940,3945,3940,225
|
|
20230829,101800,73936280,3940,3940,3940,3940,50
|
|
20230829,101700,73739280,3940,3915,3940,3915,4338
|
|
20230829,101600,56719230,3920,3920,3920,3920,0
|
|
20230829,101500,56719230,3920,3890,3920,3890,3032
|
|
20230829,101400,44902110,3890,3875,3890,3875,621
|
|
20230829,101300,42487935,3875,3875,3875,3875,0
|
|
20230829,101200,42487935,3875,3875,3875,3875,0
|
|
20230829,101100,42487935,3875,3875,3875,3875,1093
|
|
20230829,101000,38252560,3875,3875,3875,3875,542
|
|
20230829,100900,36152310,3885,3885,3885,3885,0
|
|
20230829,100800,36152310,3885,3885,3885,3885,0
|
|
20230829,100700,36152310,3885,3880,3885,3880,594
|
|
20230829,100600,33845970,3880,3870,3880,3870,1001
|
|
20230829,100500,29962100,3880,3880,3880,3870,788
|
|
20230829,100400,26905240,3885,3885,3885,3885,12
|
|
20230829,100300,26858620,3885,3885,3885,3885,0
|
|
20230829,100200,26858620,3885,3885,3885,3885,0
|
|
20230829,100100,26858620,3885,3880,3885,3880,62
|
|
20230829,100000,26618025,3880,3880,3880,3880,200
|
|
20230829,095900,25842025,3880,3860,3880,3860,1877
|
|
20230829,095800,18575200,3855,3855,3855,3855,25
|
|
20230829,095700,18478825,3860,3860,3860,3860,100
|
|
20230829,095600,18092825,3855,3855,3855,3855,0
|
|
20230829,095500,18092825,3855,3855,3855,3855,0
|
|
20230829,095400,18092825,3855,3855,3855,3855,0
|
|
20230829,095300,18092825,3855,3855,3855,3855,10
|
|
20230829,095200,18054275,3850,3850,3850,3850,380
|
|
20230829,095100,16591275,3850,3850,3850,3850,0
|
|
20230829,095000,16591275,3850,3850,3850,3850,0
|
|
20230829,094900,16591275,3850,3850,3850,3850,0
|
|
20230829,094800,16591275,3850,3850,3850,3850,5
|
|
20230829,094700,16572025,3850,3850,3850,3850,230
|
|
20230829,094600,15686525,3850,3850,3850,3850,25
|
|
20230829,094500,15590275,3850,3850,3850,3850,0
|
|
20230829,094400,15590275,3850,3850,3850,3850,26
|
|
20230829,094300,15490175,3850,3850,3850,3850,2000
|
|
20230829,094200,7790175,3855,3865,3865,3855,20
|
|
20230829,094100,7712905,3870,3870,3870,3870,0
|
|
20230829,094000,7712905,3870,3870,3870,3870,0
|
|
20230829,093900,7712905,3870,3870,3870,3870,0
|
|
20230829,093800,7712905,3870,3870,3870,3870,0
|
|
20230829,093700,7712905,3870,3870,3870,3870,11
|
|
20230829,093600,7670335,3865,3865,3865,3865,20
|
|
20230829,093500,7593035,3870,3870,3870,3865,23
|
|
20230829,093400,7504035,3870,3850,3870,3850,173
|
|
20230829,093300,6836345,3870,3870,3870,3870,0
|
|
20230829,093200,6836345,3870,3870,3870,3870,0
|
|
20230829,093100,6836345,3870,3870,3870,3870,11
|
|
20230829,093000,6793775,3850,3850,3850,3850,0
|
|
20230829,092900,6793775,3850,3850,3850,3850,0
|
|
20230829,092800,6793775,3850,3850,3850,3850,0
|
|
20230829,092700,6793775,3850,3850,3850,3850,1
|
|
20230829,092600,6789925,3850,3850,3850,3850,0
|
|
20230829,092500,6789925,3850,3850,3850,3850,0
|
|
20230829,092400,6789925,3850,3850,3850,3850,0
|
|
20230829,092300,6789925,3850,3870,3870,3850,1318
|
|
20230829,092200,1713625,3875,3875,3875,3875,0
|
|
20230829,092100,1713625,3875,3875,3875,3875,3
|
|
20230829,092000,1702000,3875,3875,3875,3875,2
|
|
20230829,091900,1694250,3850,3855,3855,3850,100
|
|
20230829,091800,1309100,3845,3845,3845,3845,0
|
|
20230829,091700,1309100,3845,3845,3845,3845,2
|
|
20230829,091600,1301410,3885,3885,3885,3885,5
|
|
20230829,091500,1281985,3885,3885,3885,3885,0
|
|
20230829,091400,1281985,3885,3885,3885,3885,10
|
|
20230829,091300,1243135,3885,3885,3885,3885,0
|
|
20230829,091200,1243135,3885,3885,3885,3885,0
|
|
20230829,091100,1243135,3885,3885,3885,3885,1
|
|
20230829,091000,1239250,3885,3885,3885,3885,0
|
|
20230829,090900,1239250,3885,3885,3885,3885,26
|
|
20230829,090800,1138240,3885,3885,3885,3885,13
|
|
20230829,090700,1087735,3895,3895,3895,3895,0
|
|
20230829,090600,1087735,3895,3895,3895,3895,0
|
|
20230829,090500,1087735,3895,3895,3895,3895,0
|
|
20230829,090400,1087735,3895,3895,3895,3895,0
|
|
20230829,090300,1087735,3895,3895,3895,3895,0
|
|
20230829,090200,1087735,3895,3895,3895,3895,0
|
|
20230829,090100,1087735,3895,3840,3895,3840,192
|
|
20230829,090000,350390,3840,3900,3900,3840,81
|