701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,203800,234027825,4000,4000,4000,4000,1959
|
|
20230830,203700,234027825,4000,4000,4000,4000,0
|
|
20230830,203600,234027825,4000,4000,4000,4000,0
|
|
20230830,203500,234027825,4000,4000,4000,4000,0
|
|
20230830,203400,234027825,4000,4000,4000,4000,0
|
|
20230830,203300,234027825,4000,4000,4000,4000,0
|
|
20230830,203200,234027825,4000,4000,4000,4000,0
|
|
20230830,203100,234027825,4000,4000,4000,4000,0
|
|
20230830,203000,234027825,4000,4000,4000,4000,0
|
|
20230830,202900,234027825,4000,4000,4000,4000,0
|
|
20230830,202800,234027825,4000,4000,4000,4000,0
|
|
20230830,202700,234027825,4000,4000,4000,4000,0
|
|
20230830,202600,234027825,4000,4000,4000,4000,0
|
|
20230830,202500,234027825,4000,4000,4000,4000,0
|
|
20230830,202400,234027825,4000,4000,4000,4000,0
|
|
20230830,202300,234027825,4000,4000,4000,4000,0
|
|
20230830,202200,234027825,4000,4000,4000,4000,0
|
|
20230830,202100,234027825,4000,4000,4000,4000,0
|
|
20230830,202000,234027825,4000,4000,4000,4000,0
|
|
20230830,201900,234027825,4000,4000,4000,4000,0
|
|
20230830,201800,234027825,4000,4000,4000,4000,0
|
|
20230830,201700,234027825,4000,4000,4000,4000,0
|
|
20230830,201600,234027825,4000,4000,4000,4000,0
|
|
20230830,201500,234027825,4000,4000,4000,4000,0
|
|
20230830,201400,234027825,4000,4000,4000,4000,0
|
|
20230830,201300,234027825,4000,4000,4000,4000,0
|
|
20230830,201200,234027825,4000,4000,4000,4000,0
|
|
20230830,201100,234027825,4000,4000,4000,4000,0
|
|
20230830,201000,234027825,4000,4000,4000,4000,0
|
|
20230830,200900,234027825,4000,4000,4000,4000,0
|
|
20230830,200800,234027825,4000,4000,4000,4000,1959
|
|
20230830,200700,234027825,4000,4000,4000,4000,0
|
|
20230830,200600,234027825,4000,4000,4000,4000,0
|
|
20230830,200500,234027825,4000,4000,4000,4000,0
|
|
20230830,200400,234027825,4000,4000,4000,4000,0
|
|
20230830,200300,234027825,4000,4000,4000,4000,0
|
|
20230830,200200,234027825,4000,4000,4000,4000,0
|
|
20230830,200100,234027825,4000,4000,4000,4000,0
|
|
20230830,200000,234027825,4000,4000,4000,4000,0
|
|
20230830,195900,234027825,4000,4000,4000,4000,0
|
|
20230830,195800,234027825,4000,4000,4000,4000,0
|
|
20230830,195700,234027825,4000,4000,4000,4000,0
|
|
20230830,195600,234027825,4000,4000,4000,4000,0
|
|
20230830,195500,234027825,4000,4000,4000,4000,0
|
|
20230830,195400,234027825,4000,4000,4000,4000,0
|
|
20230830,195300,234027825,4000,4000,4000,4000,0
|
|
20230830,195200,234027825,4000,4000,4000,4000,0
|
|
20230830,195100,234027825,4000,4000,4000,4000,0
|
|
20230830,195000,234027825,4000,4000,4000,4000,0
|
|
20230830,194900,234027825,4000,4000,4000,4000,0
|
|
20230830,194800,234027825,4000,4000,4000,4000,0
|
|
20230830,194700,234027825,4000,4000,4000,4000,0
|
|
20230830,194600,234027825,4000,4000,4000,4000,0
|
|
20230830,194500,234027825,4000,4000,4000,4000,0
|
|
20230830,194400,234027825,4000,4000,4000,4000,0
|
|
20230830,194300,234027825,4000,4000,4000,4000,0
|
|
20230830,194200,234027825,4000,4000,4000,4000,0
|
|
20230830,194100,234027825,4000,4000,4000,4000,0
|
|
20230830,194000,234027825,4000,4000,4000,4000,0
|
|
20230830,193900,234027825,4000,4000,4000,4000,0
|
|
20230830,193800,234027825,4000,4000,4000,4000,1959
|
|
20230830,193700,234027825,4000,4000,4000,4000,0
|
|
20230830,193600,234027825,4000,4000,4000,4000,0
|
|
20230830,193500,234027825,4000,4000,4000,4000,0
|
|
20230830,193400,234027825,4000,4000,4000,4000,0
|
|
20230830,193300,234027825,4000,4000,4000,4000,0
|
|
20230830,193200,234027825,4000,4000,4000,4000,0
|
|
20230830,193100,234027825,4000,4000,4000,4000,0
|
|
20230830,193000,234027825,4000,4000,4000,4000,0
|
|
20230830,192900,234027825,4000,4000,4000,4000,0
|
|
20230830,192800,234027825,4000,4000,4000,4000,0
|
|
20230830,192700,234027825,4000,4000,4000,4000,0
|
|
20230830,192600,234027825,4000,4000,4000,4000,0
|
|
20230830,192500,234027825,4000,4000,4000,4000,0
|
|
20230830,192400,234027825,4000,4000,4000,4000,0
|
|
20230830,192300,234027825,4000,4000,4000,4000,0
|
|
20230830,192200,234027825,4000,4000,4000,4000,0
|
|
20230830,192100,234027825,4000,4000,4000,4000,0
|
|
20230830,192000,234027825,4000,4000,4000,4000,0
|
|
20230830,191900,234027825,4000,4000,4000,4000,0
|
|
20230830,191800,234027825,4000,4000,4000,4000,0
|
|
20230830,191700,234027825,4000,4000,4000,4000,0
|
|
20230830,191600,234027825,4000,4000,4000,4000,0
|
|
20230830,191500,234027825,4000,4000,4000,4000,0
|
|
20230830,191400,234027825,4000,4000,4000,4000,0
|
|
20230830,191300,234027825,4000,4000,4000,4000,0
|
|
20230830,191200,234027825,4000,4000,4000,4000,0
|
|
20230830,191100,234027825,4000,4000,4000,4000,0
|
|
20230830,191000,234027825,4000,4000,4000,4000,0
|
|
20230830,190900,234027825,4000,4000,4000,4000,0
|
|
20230830,190800,234027825,4000,4000,4000,4000,1959
|
|
20230830,190700,234027825,4000,4000,4000,4000,0
|
|
20230830,190600,234027825,4000,4000,4000,4000,0
|
|
20230830,190500,234027825,4000,4000,4000,4000,0
|
|
20230830,190400,234027825,4000,4000,4000,4000,0
|
|
20230830,190300,234027825,4000,4000,4000,4000,0
|
|
20230830,190200,234027825,4000,4000,4000,4000,0
|
|
20230830,190100,234027825,4000,4000,4000,4000,0
|
|
20230830,190000,234027825,4000,4000,4000,4000,0
|
|
20230830,185900,234027825,4000,4000,4000,4000,0
|
|
20230830,185800,234027825,4000,4000,4000,4000,0
|
|
20230830,185700,234027825,4000,4000,4000,4000,0
|
|
20230830,185600,234027825,4000,4000,4000,4000,0
|
|
20230830,185500,234027825,4000,4000,4000,4000,0
|
|
20230830,185400,234027825,4000,4000,4000,4000,0
|
|
20230830,185300,234027825,4000,4000,4000,4000,0
|
|
20230830,185200,234027825,4000,4000,4000,4000,0
|
|
20230830,185100,234027825,4000,4000,4000,4000,0
|
|
20230830,185000,234027825,4000,4000,4000,4000,0
|
|
20230830,184900,234027825,4000,4000,4000,4000,0
|
|
20230830,184800,234027825,4000,4000,4000,4000,0
|
|
20230830,184700,234027825,4000,4000,4000,4000,0
|
|
20230830,184600,234027825,4000,4000,4000,4000,0
|
|
20230830,184500,234027825,4000,4000,4000,4000,0
|
|
20230830,184400,234027825,4000,4000,4000,4000,0
|
|
20230830,184300,234027825,4000,4000,4000,4000,0
|
|
20230830,184200,234027825,4000,4000,4000,4000,0
|
|
20230830,184100,234027825,4000,4000,4000,4000,0
|
|
20230830,184000,234027825,4000,4000,4000,4000,0
|
|
20230830,183900,234027825,4000,4000,4000,4000,0
|
|
20230830,183800,234027825,4000,4000,4000,4000,1959
|
|
20230830,183700,234027825,4000,4000,4000,4000,0
|
|
20230830,183600,234027825,4000,4000,4000,4000,0
|
|
20230830,183500,234027825,4000,4000,4000,4000,0
|
|
20230830,183400,234027825,4000,4000,4000,4000,0
|
|
20230830,183300,234027825,4000,4000,4000,4000,0
|
|
20230830,183200,234027825,4000,4000,4000,4000,0
|
|
20230830,183100,234027825,4000,4000,4000,4000,0
|
|
20230830,183000,234027825,4000,4000,4000,4000,0
|
|
20230830,182900,234027825,4000,4000,4000,4000,0
|
|
20230830,182800,234027825,4000,4000,4000,4000,0
|
|
20230830,182700,234027825,4000,4000,4000,4000,0
|
|
20230830,182600,234027825,4000,4000,4000,4000,0
|
|
20230830,182500,234027825,4000,4000,4000,4000,0
|
|
20230830,182400,234027825,4000,4000,4000,4000,0
|
|
20230830,182300,234027825,4000,4000,4000,4000,0
|
|
20230830,182200,234027825,4000,4000,4000,4000,0
|
|
20230830,182100,234027825,4000,4000,4000,4000,0
|
|
20230830,182000,234027825,4000,4000,4000,4000,0
|
|
20230830,181900,234027825,4000,4000,4000,4000,0
|
|
20230830,181800,234027825,4000,4000,4000,4000,0
|
|
20230830,181700,234027825,4000,4000,4000,4000,0
|
|
20230830,181600,234027825,4000,4000,4000,4000,0
|
|
20230830,181500,234027825,4000,4000,4000,4000,0
|
|
20230830,181400,234027825,4000,4000,4000,4000,0
|
|
20230830,181300,234027825,4000,4000,4000,4000,0
|
|
20230830,181200,234027825,4000,4000,4000,4000,0
|
|
20230830,181100,234027825,4000,4000,4000,4000,0
|
|
20230830,181000,234027825,4000,4000,4000,4000,0
|
|
20230830,180900,234027825,4000,4000,4000,4000,0
|
|
20230830,180800,234027825,4000,4000,4000,4000,1959
|
|
20230830,180700,234027825,4000,4000,4000,4000,0
|
|
20230830,180600,234027825,4000,4000,4000,4000,0
|
|
20230830,180500,234027825,4000,4000,4000,4000,0
|
|
20230830,180400,234027825,4000,4000,4000,4000,0
|
|
20230830,180300,234027825,4000,4000,4000,4000,0
|
|
20230830,180200,234027825,4000,4000,4000,4000,0
|
|
20230830,180100,234027825,4000,4000,4000,4000,0
|
|
20230830,180000,234027825,4000,4000,4000,4000,0
|
|
20230830,175900,234027825,4000,4000,4000,4000,0
|
|
20230830,175800,234027825,4000,4000,4000,4000,0
|
|
20230830,175700,234027825,4000,4000,4000,4000,0
|
|
20230830,175600,234027825,4000,4000,4000,4000,0
|
|
20230830,175500,234027825,4000,4000,4000,4000,0
|
|
20230830,175400,234027825,4000,4000,4000,4000,0
|
|
20230830,175300,234027825,4000,4000,4000,4000,0
|
|
20230830,175200,234027825,4000,4000,4000,4000,0
|
|
20230830,175100,234027825,4000,4000,4000,4000,0
|
|
20230830,175000,234027825,4000,4000,4000,4000,0
|
|
20230830,174900,234027825,4000,4000,4000,4000,0
|
|
20230830,174800,234027825,4000,4000,4000,4000,0
|
|
20230830,174700,234027825,4000,4000,4000,4000,0
|
|
20230830,174600,234027825,4000,4000,4000,4000,0
|
|
20230830,174500,234027825,4000,4000,4000,4000,0
|
|
20230830,174400,234027825,4000,4000,4000,4000,0
|
|
20230830,174300,234027825,4000,4000,4000,4000,0
|
|
20230830,174200,234027825,4000,4000,4000,4000,0
|
|
20230830,174100,234027825,4000,4000,4000,4000,0
|
|
20230830,174000,234027825,4000,4000,4000,4000,0
|
|
20230830,173900,234027825,4000,4000,4000,4000,0
|
|
20230830,173800,234027825,4000,4000,4000,4000,1959
|
|
20230830,173700,234027825,4000,4000,4000,4000,0
|
|
20230830,173600,234027825,4000,4000,4000,4000,0
|
|
20230830,173500,234027825,4000,4000,4000,4000,0
|
|
20230830,173400,234027825,4000,4000,4000,4000,0
|
|
20230830,173300,234027825,4000,4000,4000,4000,0
|
|
20230830,173200,234027825,4000,4000,4000,4000,0
|
|
20230830,173100,234027825,4000,4000,4000,4000,0
|
|
20230830,173000,234027825,4000,4000,4000,4000,0
|
|
20230830,172900,234027825,4000,4000,4000,4000,0
|
|
20230830,172800,234027825,4000,4000,4000,4000,0
|
|
20230830,172700,234027825,4000,4000,4000,4000,0
|
|
20230830,172600,234027825,4000,4000,4000,4000,0
|
|
20230830,172500,234027825,4000,4000,4000,4000,0
|
|
20230830,172400,234027825,4000,4000,4000,4000,0
|
|
20230830,172300,234027825,4000,4000,4000,4000,0
|
|
20230830,172200,234027825,4000,4000,4000,4000,0
|
|
20230830,172100,234027825,4000,4000,4000,4000,0
|
|
20230830,172000,234027825,4000,4000,4000,4000,0
|
|
20230830,171900,234027825,4000,4000,4000,4000,0
|
|
20230830,171800,234027825,4000,4000,4000,4000,0
|
|
20230830,171700,234027825,4000,4000,4000,4000,0
|
|
20230830,171600,234027825,4000,4000,4000,4000,0
|
|
20230830,171500,234027825,4000,4000,4000,4000,0
|
|
20230830,171400,234027825,4000,4000,4000,4000,0
|
|
20230830,171300,234027825,4000,4000,4000,4000,0
|
|
20230830,171200,234027825,4000,4000,4000,4000,0
|
|
20230830,171100,234027825,4000,4000,4000,4000,0
|
|
20230830,171000,234027825,4000,4000,4000,4000,0
|
|
20230830,170900,234027825,4000,4000,4000,4000,0
|
|
20230830,170800,234027825,4000,4000,4000,4000,1959
|
|
20230830,170700,234027825,4000,4000,4000,4000,0
|
|
20230830,170600,234027825,4000,4000,4000,4000,0
|
|
20230830,170500,234027825,4000,4000,4000,4000,0
|
|
20230830,170400,234027825,4000,4000,4000,4000,0
|
|
20230830,170300,234027825,4000,4000,4000,4000,0
|
|
20230830,170200,234027825,4000,4000,4000,4000,0
|
|
20230830,170100,234027825,4000,4000,4000,4000,0
|
|
20230830,170000,234027825,4000,4000,4000,4000,0
|
|
20230830,165900,234027825,4000,4000,4000,4000,0
|
|
20230830,165800,234027825,4000,4000,4000,4000,0
|
|
20230830,165700,234027825,4000,4000,4000,4000,0
|
|
20230830,165600,234027825,4000,4000,4000,4000,0
|
|
20230830,165500,234027825,4000,4000,4000,4000,0
|
|
20230830,165400,234027825,4000,4000,4000,4000,0
|
|
20230830,165300,234027825,4000,4000,4000,4000,0
|
|
20230830,165200,234027825,4000,4000,4000,4000,0
|
|
20230830,165100,234027825,4000,4000,4000,4000,0
|
|
20230830,165000,234027825,4000,4000,4000,4000,0
|
|
20230830,164900,234027825,4000,4000,4000,4000,0
|
|
20230830,164800,234027825,4000,4000,4000,4000,0
|
|
20230830,164700,234027825,4000,4000,4000,4000,0
|
|
20230830,164600,234027825,4000,4000,4000,4000,0
|
|
20230830,164500,234027825,4000,4000,4000,4000,0
|
|
20230830,164400,234027825,4000,4000,4000,4000,0
|
|
20230830,164300,234027825,4000,4000,4000,4000,0
|
|
20230830,164200,234027825,4000,4000,4000,4000,0
|
|
20230830,164100,234027825,4000,4000,4000,4000,0
|
|
20230830,164000,234027825,4000,4000,4000,4000,0
|
|
20230830,163900,234027825,4000,4000,4000,4000,0
|
|
20230830,163800,234027825,4000,4000,4000,4000,1959
|
|
20230830,163700,234027825,4000,4000,4000,4000,0
|
|
20230830,163600,234027825,4000,4000,4000,4000,0
|
|
20230830,163500,234027825,4000,4000,4000,4000,0
|
|
20230830,163400,234027825,4000,4000,4000,4000,0
|
|
20230830,163300,234027825,4000,4000,4000,4000,0
|
|
20230830,163200,234027825,4000,4000,4000,4000,0
|
|
20230830,163100,234027825,4000,4000,4000,4000,0
|
|
20230830,163000,234027825,4000,4000,4000,4000,0
|
|
20230830,162900,234027825,4000,4000,4000,4000,0
|
|
20230830,162800,234027825,4000,4000,4000,4000,0
|
|
20230830,162700,234027825,4000,4000,4000,4000,0
|
|
20230830,162600,234027825,4000,4000,4000,4000,0
|
|
20230830,162500,234027825,4000,4000,4000,4000,0
|
|
20230830,162400,234027825,4000,4000,4000,4000,0
|
|
20230830,162300,234027825,4000,4000,4000,4000,0
|
|
20230830,162200,234027825,4000,4000,4000,4000,0
|
|
20230830,162100,234027825,4000,4000,4000,4000,0
|
|
20230830,162000,234027825,4000,4000,4000,4000,0
|
|
20230830,161900,234027825,4000,4000,4000,4000,0
|
|
20230830,161800,234027825,4000,4000,4000,4000,0
|
|
20230830,161700,234027825,4000,4000,4000,4000,0
|
|
20230830,161600,234027825,4000,4000,4000,4000,0
|
|
20230830,161500,234027825,4000,4000,4000,4000,0
|
|
20230830,161400,234027825,4000,4000,4000,4000,0
|
|
20230830,161300,234027825,4000,4000,4000,4000,0
|
|
20230830,161200,234027825,4000,4000,4000,4000,0
|
|
20230830,161100,234027825,4000,4000,4000,4000,0
|
|
20230830,161000,234027825,4000,4000,4000,4000,0
|
|
20230830,160900,234027825,4000,4000,4000,4000,0
|
|
20230830,160800,234027825,4000,4000,4000,4000,1959
|
|
20230830,160700,234027825,4000,4000,4000,4000,0
|
|
20230830,160600,234027825,4000,4000,4000,4000,0
|
|
20230830,160500,234027825,4000,4000,4000,4000,0
|
|
20230830,160400,234027825,4000,4000,4000,4000,0
|
|
20230830,160300,234027825,4000,4000,4000,4000,0
|
|
20230830,160200,234027825,4000,4000,4000,4000,0
|
|
20230830,160100,234027825,4000,4000,4000,4000,0
|
|
20230830,160000,234027825,4000,4000,4000,4000,0
|
|
20230830,155900,234027825,4000,4000,4000,4000,0
|
|
20230830,155800,234027825,4000,4000,4000,4000,0
|
|
20230830,155700,234027825,4000,4000,4000,4000,0
|
|
20230830,155600,234027825,4000,4000,4000,4000,0
|
|
20230830,155500,234027825,4000,4000,4000,4000,0
|
|
20230830,155400,234027825,4000,4000,4000,4000,0
|
|
20230830,155300,234027825,4000,4000,4000,4000,0
|
|
20230830,155200,234027825,4000,4000,4000,4000,0
|
|
20230830,155100,234027825,4000,4000,4000,4000,0
|
|
20230830,155000,234027825,4000,4000,4000,4000,0
|
|
20230830,154900,234027825,4000,4000,4000,4000,0
|
|
20230830,154800,234027825,4000,4000,4000,4000,0
|
|
20230830,154700,234027825,4000,4000,4000,4000,0
|
|
20230830,154600,234027825,4000,4000,4000,4000,0
|
|
20230830,154500,234027825,4000,4000,4000,4000,0
|
|
20230830,154400,234027825,4000,4000,4000,4000,0
|
|
20230830,154300,234027825,4000,4000,4000,4000,0
|
|
20230830,154200,234027825,4000,4000,4000,4000,0
|
|
20230830,154100,234027825,4000,4000,4000,4000,0
|
|
20230830,154000,234027825,4000,4000,4000,4000,0
|
|
20230830,153900,234027825,4000,4000,4000,4000,0
|
|
20230830,153800,234027825,4000,4000,4000,4000,1959
|
|
20230830,153700,234027825,4000,4000,4000,4000,0
|
|
20230830,153600,234027825,4000,4000,4000,4000,0
|
|
20230830,153500,234027825,4000,4000,4000,4000,0
|
|
20230830,153400,234027825,4000,4000,4000,4000,0
|
|
20230830,153300,234027825,4000,4000,4000,4000,0
|
|
20230830,153200,234027825,4000,4000,4000,4000,0
|
|
20230830,153100,234027825,4000,4000,4000,4000,0
|
|
20230830,153000,234027825,4000,4000,4000,4000,1959
|
|
20230830,152900,226191825,3995,3995,3995,3995,0
|
|
20230830,152800,226191825,3995,3995,3995,3995,0
|
|
20230830,152700,226191825,3995,3995,3995,3995,0
|
|
20230830,152600,226191825,3995,3995,3995,3995,0
|
|
20230830,152500,226191825,3995,3995,3995,3995,0
|
|
20230830,152400,226191825,3995,3995,3995,3995,0
|
|
20230830,152300,226191825,3995,3995,3995,3995,0
|
|
20230830,152200,226191825,3995,3995,3995,3995,0
|
|
20230830,152100,226191825,3995,3995,3995,3995,0
|
|
20230830,152000,226191825,3995,3995,3995,3995,0
|
|
20230830,151900,226191825,3995,3995,3995,3995,0
|
|
20230830,151800,226191825,3995,3995,3995,3985,76
|
|
20230830,151700,225888415,3995,3995,3995,3995,50
|
|
20230830,151600,225688665,4000,4000,4000,4000,1
|
|
20230830,151500,225684665,3985,3985,3985,3985,244
|
|
20230830,151400,224712325,4000,4000,4000,4000,0
|
|
20230830,151300,224712325,4000,4000,4000,4000,0
|
|
20230830,151200,224712325,4000,4000,4000,4000,0
|
|
20230830,151100,224712325,4000,4000,4000,4000,0
|
|
20230830,151000,224712325,4000,4000,4000,4000,0
|
|
20230830,150900,224712325,4000,4000,4000,4000,0
|
|
20230830,150800,224712325,4000,3980,4000,3980,2
|
|
20230830,150700,224704345,3985,3985,3985,3985,0
|
|
20230830,150600,224704345,3985,3985,3985,3985,0
|
|
20230830,150500,224704345,3985,3985,3985,3985,0
|
|
20230830,150400,224704345,3985,3985,3985,3985,0
|
|
20230830,150300,224704345,3985,3985,3985,3985,0
|
|
20230830,150200,224704345,3985,3995,3995,3985,653
|
|
20230830,150100,222101585,4000,4000,4000,4000,25
|
|
20230830,150000,222001585,4000,4000,4000,4000,0
|
|
20230830,145900,222001585,4000,3985,4000,3985,18
|
|
20230830,145800,221929835,4000,4000,4000,4000,0
|
|
20230830,145700,221929835,4000,4000,4000,4000,1
|
|
20230830,145600,221925835,3985,3985,3985,3985,420
|
|
20230830,145500,220252135,4010,4010,4010,4010,0
|
|
20230830,145400,220252135,4010,4010,4010,4010,1
|
|
20230830,145300,220248125,4010,4000,4015,3980,2512
|
|
20230830,145200,210229300,4020,4020,4020,4020,1
|
|
20230830,145100,210225280,4000,4010,4020,4000,599
|
|
20230830,145000,207822595,4010,3995,4010,3995,1872
|
|
20230830,144900,200338595,4000,3985,4000,3980,2312
|
|
20230830,144800,191133740,3995,4005,4005,3990,954
|
|
20230830,144700,187322675,4010,4005,4010,4005,196
|
|
20230830,144600,186537680,4005,4005,4005,4005,0
|
|
20230830,144500,186537680,4005,4005,4005,3990,13
|
|
20230830,144400,186485780,4005,4005,4005,4005,1
|
|
20230830,144300,186481775,4010,4010,4010,4010,0
|
|
20230830,144200,186481775,4010,4010,4010,4010,1
|
|
20230830,144100,186477765,4010,4010,4010,4010,1
|
|
20230830,144000,186473755,4010,4010,4010,4010,0
|
|
20230830,143900,186473755,4010,4010,4010,4010,0
|
|
20230830,143800,186473755,4010,4000,4010,3990,13
|
|
20230830,143700,186421855,3990,4000,4000,3990,321
|
|
20230830,143600,185140165,4000,4010,4010,4000,24
|
|
20230830,143500,185044025,4010,4000,4010,4000,23
|
|
20230830,143400,184951995,4010,4010,4010,4010,0
|
|
20230830,143300,184951995,4010,4010,4010,4010,1
|
|
20230830,143200,184947985,4010,3990,4010,3990,4
|
|
20230830,143100,184931965,4010,4010,4010,4010,74
|
|
20230830,143000,184635225,4000,4000,4010,4000,503
|
|
20230830,142900,182623195,4000,3990,4000,3990,181
|
|
20230830,142800,181900985,3990,3990,3990,3990,0
|
|
20230830,142700,181900985,3990,3990,3990,3990,0
|
|
20230830,142600,181900985,3990,3990,3990,3990,10
|
|
20230830,142500,181861085,3990,3990,3990,3990,2
|
|
20230830,142400,181853105,3980,3990,3990,3980,287
|
|
20230830,142300,180710825,3980,3990,3990,3980,2
|
|
20230830,142200,180702855,3985,3985,3985,3985,0
|
|
20230830,142100,180702855,3985,3985,3985,3985,2
|
|
20230830,142000,180694885,3990,3990,3990,3990,9
|
|
20230830,141900,180658975,3985,3990,3990,3985,122
|
|
20230830,141800,180172235,3990,3990,3990,3990,0
|
|
20230830,141700,180172235,3990,3990,3990,3990,0
|
|
20230830,141600,180172235,3990,3990,3990,3990,200
|
|
20230830,141500,179374235,3990,3990,3990,3990,0
|
|
20230830,141400,179374235,3990,3990,3990,3990,1
|
|
20230830,141300,179370245,3990,3990,3990,3990,0
|
|
20230830,141200,179370245,3990,3990,3990,3990,0
|
|
20230830,141100,179370245,3990,3990,3990,3990,0
|
|
20230830,141000,179370245,3990,3990,3990,3990,0
|
|
20230830,140900,179370245,3990,3990,3990,3990,0
|
|
20230830,140800,179370245,3990,3990,3990,3990,0
|
|
20230830,140700,179370245,3990,4015,4015,3990,25
|
|
20230830,140600,179269895,4015,4015,4015,4015,0
|
|
20230830,140500,179269895,4015,4015,4015,4015,0
|
|
20230830,140400,179269895,4015,4015,4015,4015,0
|
|
20230830,140300,179269895,4015,4015,4015,4015,0
|
|
20230830,140200,179269895,4015,4015,4015,4015,0
|
|
20230830,140100,179269895,4015,4015,4015,4015,0
|
|
20230830,140000,179269895,4015,4015,4015,4015,0
|
|
20230830,135900,179269895,4015,4015,4015,4015,1
|
|
20230830,135800,179265880,3990,3990,3990,3990,0
|
|
20230830,135700,179265880,3990,4020,4020,3990,201
|
|
20230830,135600,178463860,4020,4020,4020,4020,2
|
|
20230830,135500,178455820,4020,4020,4020,4020,60
|
|
20230830,135400,178214620,4020,4005,4020,4005,4000
|
|
20230830,135300,162148915,4000,4000,4005,4000,18
|
|
20230830,135200,162076905,4000,3995,4000,3995,984
|
|
20230830,135100,158141095,3995,3985,4000,3985,54
|
|
20230830,135000,157925630,3985,3985,3985,3985,21
|
|
20230830,134900,157841945,3985,3985,3985,3985,64
|
|
20230830,134800,157586905,3985,3985,3985,3985,0
|
|
20230830,134700,157586905,3985,3985,3985,3985,1
|
|
20230830,134600,157582920,3990,3990,3990,3990,20
|
|
20230830,134500,157503120,3995,3995,3995,3995,0
|
|
20230830,134400,157503120,3995,3995,3995,3995,0
|
|
20230830,134300,157503120,3995,3995,3995,3995,0
|
|
20230830,134200,157503120,3995,3995,3995,3995,0
|
|
20230830,134100,157503120,3995,3995,3995,3995,0
|
|
20230830,134000,157503120,3995,3995,3995,3995,13
|
|
20230830,133900,157451185,3995,3995,3995,3995,40
|
|
20230830,133800,157291385,3995,3990,3995,3990,52
|
|
20230830,133700,157083655,3990,3990,3990,3990,0
|
|
20230830,133600,157083655,3990,3990,3990,3990,14
|
|
20230830,133500,157027795,3990,3990,3990,3990,1
|
|
20230830,133400,157023805,3985,3985,3985,3985,9
|
|
20230830,133300,156987940,3990,3990,3990,3990,0
|
|
20230830,133200,156987940,3990,3990,3990,3990,1
|
|
20230830,133100,156983950,3990,3990,3990,3990,0
|
|
20230830,133000,156983950,3990,3990,3990,3990,0
|
|
20230830,132900,156983950,3990,3990,3990,3990,0
|
|
20230830,132800,156983950,3990,3990,3990,3990,0
|
|
20230830,132700,156983950,3990,3990,3990,3990,19
|
|
20230830,132600,156908140,3990,3990,3990,3990,10
|
|
20230830,132500,156868240,3985,3985,3985,3985,0
|
|
20230830,132400,156868240,3985,3985,3985,3985,0
|
|
20230830,132300,156868240,3985,3985,3985,3985,5
|
|
20230830,132200,156848315,3990,3995,3995,3990,180
|
|
20230830,132100,156129715,3995,3990,4000,3990,30
|
|
20230830,132000,156009915,3990,3990,3990,3990,0
|
|
20230830,131900,156009915,3990,3995,3995,3990,200
|
|
20230830,131800,155211415,3995,3995,3995,3995,0
|
|
20230830,131700,155211415,3995,3990,3995,3990,47
|
|
20230830,131600,155023765,3980,3980,3980,3980,24
|
|
20230830,131500,154928245,3980,3980,3980,3980,0
|
|
20230830,131400,154928245,3980,3980,3980,3980,0
|
|
20230830,131300,154928245,3980,3980,3980,3980,156
|
|
20230830,131200,154307365,4000,4000,4000,4000,0
|
|
20230830,131100,154307365,4000,4000,4000,4000,0
|
|
20230830,131000,154307365,4000,4000,4000,4000,1
|
|
20230830,130900,154303365,4000,4000,4000,4000,2
|
|
20230830,130800,154295365,3990,3990,3990,3990,20
|
|
20230830,130700,154215565,3985,3985,3985,3985,0
|
|
20230830,130600,154215565,3985,3985,3985,3985,99
|
|
20230830,130500,153821050,3985,3985,3985,3985,0
|
|
20230830,130400,153821050,3985,3985,3985,3985,0
|
|
20230830,130300,153821050,3985,3985,3985,3985,14
|
|
20230830,130200,153765260,3980,3980,3980,3980,1
|
|
20230830,130100,153761280,3980,3980,3980,3980,0
|
|
20230830,130000,153761280,3980,3980,3980,3980,0
|
|
20230830,125900,153761280,3980,3980,3980,3980,0
|
|
20230830,125800,153761280,3980,3980,3980,3980,0
|
|
20230830,125700,153761280,3980,3980,3980,3980,0
|
|
20230830,125600,153761280,3980,3980,3980,3980,0
|
|
20230830,125500,153761280,3980,3980,3980,3980,20
|
|
20230830,125400,153681680,3985,3985,3985,3985,0
|
|
20230830,125300,153681680,3985,3985,3985,3985,0
|
|
20230830,125200,153681680,3985,3985,3985,3985,2
|
|
20230830,125100,153673710,3975,3975,3975,3975,0
|
|
20230830,125000,153673710,3975,3965,3990,3965,456
|
|
20230830,124900,151854645,3985,3985,3985,3985,500
|
|
20230830,124800,149862145,3985,3985,3985,3985,0
|
|
20230830,124700,149862145,3985,3985,3985,3985,0
|
|
20230830,124600,149862145,3985,3985,3985,3985,0
|
|
20230830,124500,149862145,3985,3985,3985,3985,0
|
|
20230830,124400,149862145,3985,3985,3985,3985,0
|
|
20230830,124300,149862145,3985,3985,3985,3985,59
|
|
20230830,124200,149627030,3955,3980,3985,3955,121
|
|
20230830,124100,149145675,3950,3950,3950,3950,0
|
|
20230830,124000,149145675,3950,3950,3950,3950,0
|
|
20230830,123900,149145675,3950,3950,3950,3950,0
|
|
20230830,123800,149145675,3950,3950,3950,3950,0
|
|
20230830,123700,149145675,3950,3950,3950,3950,0
|
|
20230830,123600,149145675,3950,3950,3950,3950,0
|
|
20230830,123500,149145675,3950,3950,3950,3950,1
|
|
20230830,123400,149141725,3980,3980,3980,3980,0
|
|
20230830,123300,149141725,3980,3980,3980,3980,0
|
|
20230830,123200,149141725,3980,3980,3980,3980,0
|
|
20230830,123100,149141725,3980,3980,3980,3980,0
|
|
20230830,123000,149141725,3980,3980,3980,3980,0
|
|
20230830,122900,149141725,3980,3950,3980,3950,1001
|
|
20230830,122800,145187745,3950,3950,3950,3950,0
|
|
20230830,122700,145187745,3950,3950,3950,3950,1
|
|
20230830,122600,145183795,3950,3950,3950,3950,0
|
|
20230830,122500,145183795,3950,3960,3960,3950,360
|
|
20230830,122400,143761490,3960,3965,3965,3960,275
|
|
20230830,122300,142671465,3965,3965,3965,3965,0
|
|
20230830,122200,142671465,3965,3965,3965,3965,0
|
|
20230830,122100,142671465,3965,3965,3965,3965,0
|
|
20230830,122000,142671465,3965,3965,3965,3965,0
|
|
20230830,121900,142671465,3965,3965,3965,3965,0
|
|
20230830,121800,142671465,3965,3965,3965,3965,2
|
|
20230830,121700,142663535,3965,3970,3970,3965,8
|
|
20230830,121600,142631810,3960,3960,3960,3960,45
|
|
20230830,121500,142453610,3975,3975,3975,3975,2
|
|
20230830,121400,142445660,3950,3950,3950,3950,0
|
|
20230830,121300,142445660,3950,3950,3950,3950,0
|
|
20230830,121200,142445660,3950,3955,3955,3950,49
|
|
20230830,121100,142252005,3950,3950,3950,3950,0
|
|
20230830,121000,142252005,3950,3965,3965,3950,200
|
|
20230830,120900,141460390,3980,3980,3980,3980,150
|
|
20230830,120800,140863390,3985,3985,3985,3985,231
|
|
20230830,120700,139942855,3990,3990,3990,3990,48
|
|
20230830,120600,139751335,3990,4000,4000,3990,102
|
|
20230830,120500,139343355,4000,4000,4000,4000,150
|
|
20230830,120400,138743355,4000,4000,4000,4000,0
|
|
20230830,120300,138743355,4000,4000,4000,4000,0
|
|
20230830,120200,138743355,4000,4000,4000,4000,0
|
|
20230830,120100,138743355,4000,4000,4000,4000,55
|
|
20230830,120000,138523355,3985,3985,3985,3985,1
|
|
20230830,115900,138519370,4000,4000,4000,4000,1
|
|
20230830,115800,138515370,4000,3995,4000,3995,50
|
|
20230830,115700,138315420,4005,4005,4005,4005,0
|
|
20230830,115600,138315420,4005,4005,4005,4005,0
|
|
20230830,115500,138315420,4005,4005,4005,4005,6
|
|
20230830,115400,138291390,4005,4005,4005,4005,0
|
|
20230830,115300,138291390,4005,4005,4005,4005,0
|
|
20230830,115200,138291390,4005,4005,4005,4005,0
|
|
20230830,115100,138291390,4005,4000,4005,4000,11
|
|
20230830,115000,138247380,4005,4005,4005,4005,0
|
|
20230830,114900,138247380,4005,4005,4005,4005,0
|
|
20230830,114800,138247380,4005,4005,4005,4005,0
|
|
20230830,114700,138247380,4005,4005,4005,4005,0
|
|
20230830,114600,138247380,4005,4005,4005,4005,2
|
|
20230830,114500,138239370,4005,4005,4005,4005,10
|
|
20230830,114400,138199320,4000,4000,4000,4000,0
|
|
20230830,114300,138199320,4000,4000,4000,4000,6
|
|
20230830,114200,138175320,4010,4010,4010,4010,0
|
|
20230830,114100,138175320,4010,4010,4010,4010,113
|
|
20230830,114000,137722190,4015,4015,4015,4015,15
|
|
20230830,113900,137661965,4015,4015,4015,4015,20
|
|
20230830,113800,137581665,4015,4015,4015,4015,10
|
|
20230830,113700,137541515,4015,4015,4015,4015,2
|
|
20230830,113600,137533485,4010,4010,4010,4010,119
|
|
20230830,113500,137056295,4020,4020,4020,4020,0
|
|
20230830,113400,137056295,4020,4015,4020,4015,62
|
|
20230830,113300,136807355,4020,4020,4020,4020,0
|
|
20230830,113200,136807355,4020,4020,4020,4020,1
|
|
20230830,113100,136803335,4000,4000,4000,4000,138
|
|
20230830,113000,136251335,4000,4000,4000,4000,57
|
|
20230830,112900,136023335,4000,4005,4020,4000,218
|
|
20230830,112800,135151230,4000,4020,4020,4000,506
|
|
20230830,112700,133125015,3990,4020,4020,3990,430
|
|
20230830,112600,131408065,4025,4020,4025,4010,103
|
|
20230830,112500,130994005,4025,4025,4025,4025,0
|
|
20230830,112400,130994005,4025,4025,4025,4025,0
|
|
20230830,112300,130994005,4025,4025,4025,4025,3
|
|
20230830,112200,130981930,4020,4020,4020,4020,11
|
|
20230830,112100,130937710,4020,4020,4020,4020,4
|
|
20230830,112000,130921630,4025,4025,4025,4025,0
|
|
20230830,111900,130921630,4025,4025,4025,4025,0
|
|
20230830,111800,130921630,4025,4025,4025,4025,0
|
|
20230830,111700,130921630,4025,4025,4025,4025,2
|
|
20230830,111600,130913580,4020,4020,4020,4020,0
|
|
20230830,111500,130913580,4020,4020,4020,4020,2
|
|
20230830,111400,130905540,4025,4025,4025,4025,1
|
|
20230830,111300,130901515,4025,4025,4025,4025,3
|
|
20230830,111200,130889440,4025,4025,4025,4025,3
|
|
20230830,111100,130877365,4025,4025,4025,4025,33
|
|
20230830,111000,130744540,4025,4020,4025,4020,22
|
|
20230830,110900,130656080,4025,4025,4025,4025,12
|
|
20230830,110800,130607780,4025,4025,4025,4025,7
|
|
20230830,110700,130579605,4030,4020,4030,4020,429
|
|
20230830,110600,128853250,4010,4020,4020,4010,767
|
|
20230830,110500,125776910,4020,4010,4020,4010,11
|
|
20230830,110400,125732740,4010,3990,4015,3990,787
|
|
20230830,110300,122583885,3990,3990,3990,3990,0
|
|
20230830,110200,122583885,3990,3990,3990,3990,0
|
|
20230830,110100,122583885,3990,3990,3990,3990,0
|
|
20230830,110000,122583885,3990,3980,3990,3980,625
|
|
20230830,105900,120092880,3980,3980,3980,3980,0
|
|
20230830,105800,120092880,3980,3980,3980,3980,108
|
|
20230830,105700,119663040,3980,3980,3980,3980,29
|
|
20230830,105600,119547620,3960,3960,3960,3960,0
|
|
20230830,105500,119547620,3960,3960,3960,3960,0
|
|
20230830,105400,119547620,3960,3960,3960,3960,0
|
|
20230830,105300,119547620,3960,3960,3960,3960,0
|
|
20230830,105200,119547620,3960,3960,3960,3960,0
|
|
20230830,105100,119547620,3960,3960,3960,3960,0
|
|
20230830,105000,119547620,3960,3960,3960,3960,29
|
|
20230830,104900,119432780,3960,3960,3960,3960,100
|
|
20230830,104800,119036780,3960,3970,3970,3960,402
|
|
20230830,104700,117440880,3970,3970,3970,3970,1
|
|
20230830,104600,117436910,4000,3995,4000,3995,201
|
|
20230830,104500,116633685,3995,3965,3995,3965,556
|
|
20230830,104400,114416685,3950,3950,3950,3950,0
|
|
20230830,104300,114416685,3950,3960,3960,3950,2000
|
|
20230830,104200,106511145,3960,3960,3960,3960,0
|
|
20230830,104100,106511145,3960,3960,3960,3960,0
|
|
20230830,104000,106511145,3960,3965,3965,3960,26
|
|
20230830,103900,106408125,3970,3970,3970,3970,1
|
|
20230830,103800,106404155,3970,3970,3970,3970,0
|
|
20230830,103700,106404155,3970,3970,3970,3970,50
|
|
20230830,103600,106205655,3970,3980,3980,3970,65
|
|
20230830,103500,105947505,3990,3990,3990,3990,0
|
|
20230830,103400,105947505,3990,3990,3990,3990,2
|
|
20230830,103300,105939525,3970,3980,3980,3970,300
|
|
20230830,103200,104747325,3985,3985,3985,3985,0
|
|
20230830,103100,104747325,3985,3985,3985,3985,0
|
|
20230830,103000,104747325,3985,3990,3990,3985,279
|
|
20230830,102900,103635315,3990,3990,3990,3990,0
|
|
20230830,102800,103635315,3990,3990,3990,3990,179
|
|
20230830,102700,102921105,3990,3990,3990,3990,0
|
|
20230830,102600,102921105,3990,3995,3995,3990,254
|
|
20230830,102500,101907060,4000,4000,4000,4000,0
|
|
20230830,102400,101907060,4000,4000,4000,4000,0
|
|
20230830,102300,101907060,4000,3995,4000,3995,11
|
|
20230830,102200,101863065,3995,3995,3995,3995,2
|
|
20230830,102100,101855075,3995,3995,4000,3995,4
|
|
20230830,102000,101839090,3995,3995,3995,3995,10
|
|
20230830,101900,101799140,4000,4000,4000,4000,0
|
|
20230830,101800,101799140,4000,4000,4000,4000,0
|
|
20230830,101700,101799140,4000,4010,4010,4000,31
|
|
20230830,101600,101674980,4010,4010,4010,4010,100
|
|
20230830,101500,101273980,4010,4010,4010,4010,0
|
|
20230830,101400,101273980,4010,4010,4010,4010,1
|
|
20230830,101300,101269970,4010,4005,4010,4005,3002
|
|
20230830,101200,89234330,3990,3990,3990,3990,1
|
|
20230830,101100,89230340,3990,3990,3990,3990,11
|
|
20230830,101000,89186450,4005,3985,4005,3985,152
|
|
20230830,100900,88579975,3985,3975,3985,3975,830
|
|
20230830,100800,85277595,3975,3975,3975,3975,0
|
|
20230830,100700,85277595,3975,3975,3975,3975,0
|
|
20230830,100600,85277595,3975,3975,3975,3975,46
|
|
20230830,100500,85094745,3975,3975,3975,3975,0
|
|
20230830,100400,85094745,3975,3975,3975,3975,0
|
|
20230830,100300,85094745,3975,3975,3975,3975,150
|
|
20230830,100200,84498495,3970,3970,3970,3970,0
|
|
20230830,100100,84498495,3970,3970,3970,3970,10
|
|
20230830,100000,84458795,3960,3960,3960,3960,0
|
|
20230830,095900,84458795,3960,3960,3960,3960,0
|
|
20230830,095800,84458795,3960,3960,3960,3960,0
|
|
20230830,095700,84458795,3960,3960,3960,3960,0
|
|
20230830,095600,84458795,3960,3960,3960,3960,1
|
|
20230830,095500,84454835,3960,3960,3960,3960,582
|
|
20230830,095400,82150115,3965,3980,3980,3965,1529
|
|
20230830,095300,76074250,3980,3975,3980,3975,400
|
|
20230830,095200,74482330,3970,3970,3970,3970,0
|
|
20230830,095100,74482330,3970,3970,3970,3970,0
|
|
20230830,095000,74482330,3970,3970,3970,3970,34
|
|
20230830,094900,74347350,3960,3960,3960,3960,0
|
|
20230830,094800,74347350,3960,3960,3960,3960,4
|
|
20230830,094700,74331510,3960,3960,3960,3960,21
|
|
20230830,094600,74248350,3960,3970,3970,3960,112
|
|
20230830,094500,73804820,3960,3960,3960,3960,50
|
|
20230830,094400,73606820,3955,3955,3955,3955,0
|
|
20230830,094300,73606820,3955,3955,3955,3955,11
|
|
20230830,094200,73563315,3970,3970,3970,3970,0
|
|
20230830,094100,73563315,3970,3970,3970,3970,0
|
|
20230830,094000,73563315,3970,3970,3970,3970,0
|
|
20230830,093900,73563315,3970,3970,3970,3970,0
|
|
20230830,093800,73563315,3970,3975,3975,3970,2
|
|
20230830,093700,73555370,3975,3950,3975,3950,1410
|
|
20230830,093600,67958350,3950,3950,3950,3950,20
|
|
20230830,093500,67879350,3950,3950,3950,3930,139
|
|
20230830,093400,67332660,3950,3950,3950,3950,2
|
|
20230830,093300,67324760,3950,3950,3950,3950,1
|
|
20230830,093200,67320810,3925,3925,3925,3925,0
|
|
20230830,093100,67320810,3925,3950,3950,3920,75
|
|
20230830,093000,67025815,3920,3930,3930,3920,300
|
|
20230830,092900,65848430,3920,3920,3920,3920,0
|
|
20230830,092800,65848430,3920,3920,3920,3920,0
|
|
20230830,092700,65848430,3920,3920,3920,3920,0
|
|
20230830,092600,65848430,3920,3935,3935,3920,120
|
|
20230830,092500,65376320,3935,3935,3935,3935,0
|
|
20230830,092400,65376320,3935,3935,3935,3935,26
|
|
20230830,092300,65274010,3925,3970,3970,3925,3004
|
|
20230830,092200,53477850,3980,3970,3980,3970,351
|
|
20230830,092100,52084370,3970,3970,3970,3910,2892
|
|
20230830,092000,40694480,3970,3970,3970,3970,1503
|
|
20230830,091900,34727570,3970,3970,3970,3970,535
|
|
20230830,091800,32603620,3970,3970,3970,3970,0
|
|
20230830,091700,32603620,3970,3980,3980,3970,412
|
|
20230830,091600,30966450,3975,3975,3975,3975,507
|
|
20230830,091500,28951125,3980,3980,3980,3980,51
|
|
20230830,091400,28748145,3975,3975,3975,3975,38
|
|
20230830,091300,28597095,3980,3980,3980,3980,3
|
|
20230830,091200,28585155,3975,3975,3975,3975,233
|
|
20230830,091100,27658980,3975,3975,3975,3975,22
|
|
20230830,091000,27571530,4000,4000,4000,4000,0
|
|
20230830,090900,27571530,4000,4000,4000,4000,51
|
|
20230830,090800,27367530,4000,4000,4000,4000,90
|
|
20230830,090700,27007530,4020,4020,4020,4020,10
|
|
20230830,090600,26967330,4020,4000,4020,4000,452
|
|
20230830,090500,25154510,4000,3975,4000,3975,475
|
|
20230830,090400,23264585,3975,3980,4020,3960,822
|
|
20230830,090300,20001015,3980,4025,4025,3980,20
|
|
20230830,090200,19921370,4015,4015,4015,4015,200
|
|
20230830,090100,19118370,4025,3990,4025,3990,1200
|
|
20230830,090000,14317105,4035,4000,4070,3990,3572
|