617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191400,14943018680,4360,4360,4360,4360,25432
|
|
20230830,191300,14943018680,4360,4360,4360,4360,0
|
|
20230830,191200,14943018680,4360,4360,4360,4360,0
|
|
20230830,191100,14943018680,4360,4360,4360,4360,0
|
|
20230830,191000,14943018680,4360,4360,4360,4360,0
|
|
20230830,190900,14943018680,4360,4360,4360,4360,0
|
|
20230830,190800,14943018680,4360,4360,4360,4360,0
|
|
20230830,190700,14943018680,4360,4360,4360,4360,0
|
|
20230830,190600,14943018680,4360,4360,4360,4360,0
|
|
20230830,190500,14943018680,4360,4360,4360,4360,0
|
|
20230830,190400,14943018680,4360,4360,4360,4360,0
|
|
20230830,190300,14943018680,4360,4360,4360,4360,0
|
|
20230830,190200,14943018680,4360,4360,4360,4360,0
|
|
20230830,190100,14943018680,4360,4360,4360,4360,0
|
|
20230830,190000,14943018680,4360,4360,4360,4360,0
|
|
20230830,185900,14943018680,4360,4360,4360,4360,0
|
|
20230830,185800,14943018680,4360,4360,4360,4360,0
|
|
20230830,185700,14943018680,4360,4360,4360,4360,0
|
|
20230830,185600,14943018680,4360,4360,4360,4360,0
|
|
20230830,185500,14943018680,4360,4360,4360,4360,0
|
|
20230830,185400,14943018680,4360,4360,4360,4360,0
|
|
20230830,185300,14943018680,4360,4360,4360,4360,0
|
|
20230830,185200,14943018680,4360,4360,4360,4360,0
|
|
20230830,185100,14943018680,4360,4360,4360,4360,0
|
|
20230830,185000,14943018680,4360,4360,4360,4360,0
|
|
20230830,184900,14943018680,4360,4360,4360,4360,0
|
|
20230830,184800,14943018680,4360,4360,4360,4360,0
|
|
20230830,184700,14943018680,4360,4360,4360,4360,0
|
|
20230830,184600,14943018680,4360,4360,4360,4360,0
|
|
20230830,184500,14943018680,4360,4360,4360,4360,0
|
|
20230830,184400,14943018680,4360,4360,4360,4360,25432
|
|
20230830,184300,14943018680,4360,4360,4360,4360,0
|
|
20230830,184200,14943018680,4360,4360,4360,4360,0
|
|
20230830,184100,14943018680,4360,4360,4360,4360,0
|
|
20230830,184000,14943018680,4360,4360,4360,4360,0
|
|
20230830,183900,14943018680,4360,4360,4360,4360,0
|
|
20230830,183800,14943018680,4360,4360,4360,4360,0
|
|
20230830,183700,14943018680,4360,4360,4360,4360,0
|
|
20230830,183600,14943018680,4360,4360,4360,4360,0
|
|
20230830,183500,14943018680,4360,4360,4360,4360,0
|
|
20230830,183400,14943018680,4360,4360,4360,4360,0
|
|
20230830,183300,14943018680,4360,4360,4360,4360,0
|
|
20230830,183200,14943018680,4360,4360,4360,4360,0
|
|
20230830,183100,14943018680,4360,4360,4360,4360,0
|
|
20230830,183000,14943018680,4360,4360,4360,4360,0
|
|
20230830,182900,14943018680,4360,4360,4360,4360,0
|
|
20230830,182800,14943018680,4360,4360,4360,4360,0
|
|
20230830,182700,14943018680,4360,4360,4360,4360,0
|
|
20230830,182600,14943018680,4360,4360,4360,4360,0
|
|
20230830,182500,14943018680,4360,4360,4360,4360,0
|
|
20230830,182400,14943018680,4360,4360,4360,4360,0
|
|
20230830,182300,14943018680,4360,4360,4360,4360,0
|
|
20230830,182200,14943018680,4360,4360,4360,4360,0
|
|
20230830,182100,14943018680,4360,4360,4360,4360,0
|
|
20230830,182000,14943018680,4360,4360,4360,4360,0
|
|
20230830,181900,14943018680,4360,4360,4360,4360,0
|
|
20230830,181800,14943018680,4360,4360,4360,4360,0
|
|
20230830,181700,14943018680,4360,4360,4360,4360,0
|
|
20230830,181600,14943018680,4360,4360,4360,4360,0
|
|
20230830,181500,14943018680,4360,4360,4360,4360,0
|
|
20230830,181400,14943018680,4360,4360,4360,4360,25432
|
|
20230830,181300,14943018680,4360,4360,4360,4360,0
|
|
20230830,181200,14943018680,4360,4360,4360,4360,0
|
|
20230830,181100,14943018680,4360,4360,4360,4360,0
|
|
20230830,181000,14943018680,4360,4360,4360,4360,0
|
|
20230830,180900,14943018680,4360,4360,4360,4360,0
|
|
20230830,180800,14943018680,4360,4360,4360,4360,0
|
|
20230830,180700,14943018680,4360,4360,4360,4360,0
|
|
20230830,180600,14943018680,4360,4360,4360,4360,0
|
|
20230830,180500,14943018680,4360,4360,4360,4360,0
|
|
20230830,180400,14943018680,4360,4360,4360,4360,0
|
|
20230830,180300,14943018680,4360,4360,4360,4360,0
|
|
20230830,180200,14943018680,4360,4360,4360,4360,0
|
|
20230830,180100,14943018680,4360,4360,4360,4360,0
|
|
20230830,180000,14943018680,4360,4360,4360,4360,0
|
|
20230830,175900,14943018680,4360,4360,4360,4360,0
|
|
20230830,175800,14943018680,4360,4360,4360,4360,0
|
|
20230830,175700,14943018680,4360,4360,4360,4360,0
|
|
20230830,175600,14943018680,4360,4360,4360,4360,0
|
|
20230830,175500,14943018680,4360,4360,4360,4360,0
|
|
20230830,175400,14943018680,4360,4360,4360,4360,0
|
|
20230830,175300,14943018680,4360,4360,4360,4360,0
|
|
20230830,175200,14943018680,4360,4360,4360,4360,0
|
|
20230830,175100,14943018680,4360,4360,4360,4360,0
|
|
20230830,175000,14943018680,4360,4360,4360,4360,0
|
|
20230830,174900,14943018680,4360,4360,4360,4360,0
|
|
20230830,174800,14943018680,4360,4360,4360,4360,0
|
|
20230830,174700,14943018680,4360,4360,4360,4360,0
|
|
20230830,174600,14943018680,4360,4360,4360,4360,0
|
|
20230830,174500,14943018680,4360,4360,4360,4360,0
|
|
20230830,174400,14943018680,4360,4360,4360,4360,25432
|
|
20230830,174300,14943018680,4360,4360,4360,4360,0
|
|
20230830,174200,14943018680,4360,4360,4360,4360,0
|
|
20230830,174100,14943018680,4360,4360,4360,4360,0
|
|
20230830,174000,14943018680,4360,4360,4360,4360,0
|
|
20230830,173900,14943018680,4360,4360,4360,4360,0
|
|
20230830,173800,14943018680,4360,4360,4360,4360,0
|
|
20230830,173700,14943018680,4360,4360,4360,4360,0
|
|
20230830,173600,14943018680,4360,4360,4360,4360,0
|
|
20230830,173500,14943018680,4360,4360,4360,4360,0
|
|
20230830,173400,14943018680,4360,4360,4360,4360,0
|
|
20230830,173300,14943018680,4360,4360,4360,4360,0
|
|
20230830,173200,14943018680,4360,4360,4360,4360,0
|
|
20230830,173100,14943018680,4360,4360,4360,4360,0
|
|
20230830,173000,14943018680,4360,4360,4360,4360,0
|
|
20230830,172900,14943018680,4360,4360,4360,4360,0
|
|
20230830,172800,14943018680,4360,4360,4360,4360,0
|
|
20230830,172700,14943018680,4360,4360,4360,4360,0
|
|
20230830,172600,14943018680,4360,4360,4360,4360,0
|
|
20230830,172500,14943018680,4360,4360,4360,4360,0
|
|
20230830,172400,14943018680,4360,4360,4360,4360,0
|
|
20230830,172300,14943018680,4360,4360,4360,4360,0
|
|
20230830,172200,14943018680,4360,4360,4360,4360,0
|
|
20230830,172100,14943018680,4360,4360,4360,4360,0
|
|
20230830,172000,14943018680,4360,4360,4360,4360,0
|
|
20230830,171900,14943018680,4360,4360,4360,4360,0
|
|
20230830,171800,14943018680,4360,4360,4360,4360,0
|
|
20230830,171700,14943018680,4360,4360,4360,4360,0
|
|
20230830,171600,14943018680,4360,4360,4360,4360,0
|
|
20230830,171500,14943018680,4360,4360,4360,4360,0
|
|
20230830,171400,14943018680,4360,4360,4360,4360,25432
|
|
20230830,171300,14943018680,4360,4360,4360,4360,0
|
|
20230830,171200,14943018680,4360,4360,4360,4360,0
|
|
20230830,171100,14943018680,4360,4360,4360,4360,0
|
|
20230830,171000,14943018680,4360,4360,4360,4360,0
|
|
20230830,170900,14943018680,4360,4360,4360,4360,0
|
|
20230830,170800,14943018680,4360,4360,4360,4360,0
|
|
20230830,170700,14943018680,4360,4360,4360,4360,0
|
|
20230830,170600,14943018680,4360,4360,4360,4360,0
|
|
20230830,170500,14943018680,4360,4360,4360,4360,0
|
|
20230830,170400,14943018680,4360,4360,4360,4360,0
|
|
20230830,170300,14943018680,4360,4360,4360,4360,0
|
|
20230830,170200,14943018680,4360,4360,4360,4360,0
|
|
20230830,170100,14943018680,4360,4360,4360,4360,0
|
|
20230830,170000,14943018680,4360,4360,4360,4360,0
|
|
20230830,165900,14943018680,4360,4360,4360,4360,0
|
|
20230830,165800,14943018680,4360,4360,4360,4360,0
|
|
20230830,165700,14943018680,4360,4360,4360,4360,0
|
|
20230830,165600,14943018680,4360,4360,4360,4360,0
|
|
20230830,165500,14943018680,4360,4360,4360,4360,0
|
|
20230830,165400,14943018680,4360,4360,4360,4360,0
|
|
20230830,165300,14943018680,4360,4360,4360,4360,0
|
|
20230830,165200,14943018680,4360,4360,4360,4360,0
|
|
20230830,165100,14943018680,4360,4360,4360,4360,0
|
|
20230830,165000,14943018680,4360,4360,4360,4360,0
|
|
20230830,164900,14943018680,4360,4360,4360,4360,0
|
|
20230830,164800,14943018680,4360,4360,4360,4360,0
|
|
20230830,164700,14943018680,4360,4360,4360,4360,0
|
|
20230830,164600,14943018680,4360,4360,4360,4360,0
|
|
20230830,164500,14943018680,4360,4360,4360,4360,0
|
|
20230830,164400,14943018680,4360,4360,4360,4360,25432
|
|
20230830,164300,14943018680,4360,4360,4360,4360,0
|
|
20230830,164200,14943018680,4360,4360,4360,4360,0
|
|
20230830,164100,14943018680,4360,4360,4360,4360,0
|
|
20230830,164000,14943018680,4360,4360,4360,4360,0
|
|
20230830,163900,14943018680,4360,4360,4360,4360,0
|
|
20230830,163800,14943018680,4360,4360,4360,4360,0
|
|
20230830,163700,14943018680,4360,4360,4360,4360,0
|
|
20230830,163600,14943018680,4360,4360,4360,4360,0
|
|
20230830,163500,14943018680,4360,4360,4360,4360,0
|
|
20230830,163400,14943018680,4360,4360,4360,4360,0
|
|
20230830,163300,14943018680,4360,4360,4360,4360,0
|
|
20230830,163200,14943018680,4360,4360,4360,4360,0
|
|
20230830,163100,14943018680,4360,4360,4360,4360,0
|
|
20230830,163000,14943018680,4360,4360,4360,4360,0
|
|
20230830,162900,14943018680,4360,4360,4360,4360,0
|
|
20230830,162800,14943018680,4360,4360,4360,4360,0
|
|
20230830,162700,14943018680,4360,4360,4360,4360,0
|
|
20230830,162600,14943018680,4360,4360,4360,4360,0
|
|
20230830,162500,14943018680,4360,4360,4360,4360,0
|
|
20230830,162400,14943018680,4360,4360,4360,4360,0
|
|
20230830,162300,14943018680,4360,4360,4360,4360,0
|
|
20230830,162200,14943018680,4360,4360,4360,4360,0
|
|
20230830,162100,14943018680,4360,4360,4360,4360,0
|
|
20230830,162000,14943018680,4360,4360,4360,4360,0
|
|
20230830,161900,14943018680,4360,4360,4360,4360,0
|
|
20230830,161800,14943018680,4360,4360,4360,4360,0
|
|
20230830,161700,14943018680,4360,4360,4360,4360,0
|
|
20230830,161600,14943018680,4360,4360,4360,4360,0
|
|
20230830,161500,14943018680,4360,4360,4360,4360,0
|
|
20230830,161400,14943018680,4360,4360,4360,4360,25432
|
|
20230830,161300,14943018680,4360,4360,4360,4360,0
|
|
20230830,161200,14943018680,4360,4360,4360,4360,0
|
|
20230830,161100,14943018680,4360,4360,4360,4360,0
|
|
20230830,161000,14943018680,4360,4360,4360,4360,0
|
|
20230830,160900,14943018680,4360,4360,4360,4360,0
|
|
20230830,160800,14943018680,4360,4360,4360,4360,0
|
|
20230830,160700,14943018680,4360,4360,4360,4360,0
|
|
20230830,160600,14943018680,4360,4360,4360,4360,0
|
|
20230830,160500,14943018680,4360,4360,4360,4360,0
|
|
20230830,160400,14943018680,4360,4360,4360,4360,0
|
|
20230830,160300,14943018680,4360,4360,4360,4360,0
|
|
20230830,160200,14943018680,4360,4360,4360,4360,0
|
|
20230830,160100,14943018680,4360,4360,4360,4360,0
|
|
20230830,160000,14943018680,4360,4360,4360,4360,0
|
|
20230830,155900,14943018680,4360,4360,4360,4360,0
|
|
20230830,155800,14943018680,4360,4360,4360,4360,0
|
|
20230830,155700,14943018680,4360,4360,4360,4360,0
|
|
20230830,155600,14943018680,4360,4360,4360,4360,0
|
|
20230830,155500,14943018680,4360,4360,4360,4360,0
|
|
20230830,155400,14943018680,4360,4360,4360,4360,0
|
|
20230830,155300,14943018680,4360,4360,4360,4360,0
|
|
20230830,155200,14943018680,4360,4360,4360,4360,0
|
|
20230830,155100,14943018680,4360,4360,4360,4360,0
|
|
20230830,155000,14943018680,4360,4360,4360,4360,0
|
|
20230830,154900,14943018680,4360,4360,4360,4360,0
|
|
20230830,154800,14943018680,4360,4360,4360,4360,0
|
|
20230830,154700,14943018680,4360,4360,4360,4360,0
|
|
20230830,154600,14943018680,4360,4360,4360,4360,0
|
|
20230830,154500,14943018680,4360,4360,4360,4360,0
|
|
20230830,154400,14943018680,4360,4360,4360,4360,25432
|
|
20230830,154300,14943018680,4360,4360,4360,4360,0
|
|
20230830,154200,14943018680,4360,4360,4360,4360,0
|
|
20230830,154100,14943018680,4360,4360,4360,4360,0
|
|
20230830,154000,14943018680,4360,4360,4360,4360,0
|
|
20230830,153900,14943018680,4360,4360,4360,4360,0
|
|
20230830,153800,14943018680,4360,4360,4360,4360,0
|
|
20230830,153700,14943018680,4360,4360,4360,4360,0
|
|
20230830,153600,14943018680,4360,4360,4360,4360,0
|
|
20230830,153500,14943018680,4360,4360,4360,4360,0
|
|
20230830,153400,14943018680,4360,4360,4360,4360,0
|
|
20230830,153300,14943018680,4360,4360,4360,4360,0
|
|
20230830,153200,14943018680,4360,4360,4360,4360,0
|
|
20230830,153100,14943018680,4360,4360,4360,4360,0
|
|
20230830,153000,14943018680,4360,4360,4360,4360,25432
|
|
20230830,152900,14832135160,4365,4365,4365,4365,0
|
|
20230830,152800,14832135160,4365,4365,4365,4365,0
|
|
20230830,152700,14832135160,4365,4365,4365,4365,0
|
|
20230830,152600,14832135160,4365,4365,4365,4365,0
|
|
20230830,152500,14832135160,4365,4365,4365,4365,0
|
|
20230830,152400,14832135160,4365,4365,4365,4365,0
|
|
20230830,152300,14832135160,4365,4365,4365,4365,0
|
|
20230830,152200,14832135160,4365,4365,4365,4365,0
|
|
20230830,152100,14832135160,4365,4365,4365,4365,0
|
|
20230830,152000,14832135160,4365,4365,4365,4365,0
|
|
20230830,151900,14832135160,4365,4370,4370,4360,5869
|
|
20230830,151800,14806529155,4370,4370,4370,4360,3714
|
|
20230830,151700,14790312490,4365,4370,4370,4365,1117
|
|
20230830,151600,14785433645,4370,4370,4370,4365,1926
|
|
20230830,151500,14777022015,4370,4365,4375,4365,5339
|
|
20230830,151400,14753699955,4365,4365,4365,4360,3106
|
|
20230830,151300,14740155560,4365,4365,4370,4365,1038
|
|
20230830,151200,14735624675,4365,4365,4365,4360,585
|
|
20230830,151100,14733071500,4365,4375,4375,4360,6538
|
|
20230830,151000,14704514775,4375,4375,4380,4375,4504
|
|
20230830,150900,14684808335,4380,4380,4380,4375,1427
|
|
20230830,150800,14678558170,4380,4375,4380,4370,4597
|
|
20230830,150700,14658445270,4375,4375,4375,4375,1075
|
|
20230830,150600,14653742145,4375,4385,4385,4375,11939
|
|
20230830,150500,14601496405,4380,4380,4385,4380,658
|
|
20230830,150400,14598613750,4385,4390,4390,4385,2373
|
|
20230830,150300,14588207510,4390,4390,4395,4385,4017
|
|
20230830,150200,14570573145,4395,4395,4395,4395,1080
|
|
20230830,150100,14565826545,4395,4385,4395,4385,3713
|
|
20230830,150000,14549525830,4385,4385,4385,4380,5446
|
|
20230830,145900,14525652080,4385,4375,4385,4375,5789
|
|
20230830,145800,14500285780,4375,4375,4375,4375,3076
|
|
20230830,145700,14486828280,4375,4375,4375,4370,2220
|
|
20230830,145600,14477115845,4375,4375,4375,4370,1631
|
|
20230830,145500,14469987995,4370,4370,4370,4365,1700
|
|
20230830,145400,14462559500,4370,4370,4375,4365,847
|
|
20230830,145300,14458857850,4370,4380,4380,4370,9321
|
|
20230830,145200,14418077005,4380,4380,4385,4380,1261
|
|
20230830,145100,14412553820,4380,4370,4380,4370,7257
|
|
20230830,145000,14380792240,4370,4370,4380,4365,13408
|
|
20230830,144900,14322145910,4365,4345,4370,4345,21440
|
|
20230830,144800,14228774430,4340,4340,4340,4335,1549
|
|
20230830,144700,14222053265,4340,4330,4345,4330,3384
|
|
20230830,144600,14207366285,4330,4350,4350,4325,4307
|
|
20230830,144500,14188685325,4350,4345,4350,4340,5745
|
|
20230830,144400,14163719840,4345,4345,4345,4345,707
|
|
20230830,144300,14160647925,4345,4340,4345,4340,477
|
|
20230830,144200,14158577590,4340,4340,4340,4325,9703
|
|
20230830,144100,14116546705,4340,4345,4345,4340,3512
|
|
20230830,144000,14101297300,4345,4350,4350,4345,2903
|
|
20230830,143900,14088683135,4350,4350,4350,4345,1346
|
|
20230830,143800,14082831010,4350,4350,4350,4350,465
|
|
20230830,143700,14080808260,4350,4345,4350,4345,1096
|
|
20230830,143600,14076043055,4345,4340,4345,4340,583
|
|
20230830,143500,14073512580,4340,4345,4350,4340,1286
|
|
20230830,143400,14067926300,4345,4345,4345,4335,1136
|
|
20230830,143300,14062992435,4350,4350,4360,4350,6935
|
|
20230830,143200,14032800930,4350,4350,4350,4345,950
|
|
20230830,143100,14028669200,4350,4340,4350,4340,2901
|
|
20230830,143000,14016062620,4345,4345,4345,4335,1201
|
|
20230830,142900,14010850180,4345,4355,4355,4345,3911
|
|
20230830,142800,13993848525,4355,4350,4355,4350,2717
|
|
20230830,142700,13982018820,4350,4355,4355,4350,449
|
|
20230830,142600,13980064030,4355,4350,4355,4345,2723
|
|
20230830,142500,13968223470,4355,4355,4355,4350,1236
|
|
20230830,142400,13962845935,4350,4345,4350,4340,397
|
|
20230830,142300,13961121450,4345,4350,4355,4345,1503
|
|
20230830,142200,13954589515,4345,4340,4355,4340,1485
|
|
20230830,142100,13948133485,4345,4345,4350,4345,1333
|
|
20230830,142000,13942340260,4345,4340,4350,4335,1475
|
|
20230830,141900,13935935575,4345,4345,4350,4340,2116
|
|
20230830,141800,13926741765,4350,4340,4355,4340,2832
|
|
20230830,141700,13914432400,4335,4350,4355,4335,2976
|
|
20230830,141600,13901492085,4350,4345,4350,4345,1187
|
|
20230830,141500,13896333400,4350,4345,4350,4345,976
|
|
20230830,141400,13892089990,4350,4345,4350,4345,1354
|
|
20230830,141300,13886206330,4345,4340,4345,4340,520
|
|
20230830,141200,13883948415,4335,4335,4335,4330,1321
|
|
20230830,141100,13878227740,4335,4345,4350,4335,3965
|
|
20230830,141000,13861009180,4350,4350,4355,4345,2203
|
|
20230830,140900,13851429205,4350,4345,4350,4345,205
|
|
20230830,140800,13850538035,4345,4345,4350,4345,1635
|
|
20230830,140700,13843433950,4350,4355,4360,4350,1981
|
|
20230830,140600,13834809210,4355,4350,4355,4350,838
|
|
20230830,140500,13831162730,4350,4365,4365,4350,6590
|
|
20230830,140400,13802432915,4365,4350,4365,4350,5292
|
|
20230830,140300,13779364260,4345,4340,4350,4340,16659
|
|
20230830,140200,13707033990,4335,4340,4340,4335,1533
|
|
20230830,140100,13700387500,4335,4335,4340,4330,4680
|
|
20230830,140000,13680095770,4330,4325,4340,4325,4335
|
|
20230830,135900,13661305985,4330,4320,4345,4320,8149
|
|
20230830,135800,13626052735,4325,4320,4325,4320,295
|
|
20230830,135700,13624778255,4320,4320,4325,4320,5300
|
|
20230830,135600,13601882245,4315,4315,4320,4310,3918
|
|
20230830,135500,13584981010,4315,4325,4330,4315,2577
|
|
20230830,135400,13573847640,4325,4340,4340,4280,27877
|
|
20230830,135300,13453809845,4345,4340,4350,4335,6204
|
|
20230830,135200,13426858220,4345,4345,4345,4345,345
|
|
20230830,135100,13425359195,4335,4345,4345,4330,2224
|
|
20230830,135000,13415716340,4340,4335,4340,4330,1168
|
|
20230830,134900,13410650415,4330,4335,4335,4330,1322
|
|
20230830,134800,13404923550,4335,4335,4335,4330,742
|
|
20230830,134700,13401710140,4335,4345,4345,4325,5667
|
|
20230830,134600,13377151185,4340,4340,4345,4335,455
|
|
20230830,134500,13375176465,4345,4320,4345,4315,15374
|
|
20230830,134400,13308834255,4325,4310,4340,4310,12801
|
|
20230830,134300,13253466250,4310,4325,4325,4305,9756
|
|
20230830,134200,13211355910,4325,4325,4330,4325,2588
|
|
20230830,134100,13200159770,4325,4325,4335,4325,5246
|
|
20230830,134000,13177452990,4325,4335,4335,4325,1822
|
|
20230830,133900,13169569990,4335,4335,4340,4300,48278
|
|
20230830,133800,12961300605,4335,4335,4340,4335,1397
|
|
20230830,133700,12955244605,4335,4355,4355,4335,7813
|
|
20230830,133600,12921345255,4350,4350,4350,4350,600
|
|
20230830,133500,12918735255,4350,4360,4365,4350,1331
|
|
20230830,133400,12912939200,4360,4345,4360,4345,4863
|
|
20230830,133300,12891798020,4340,4345,4345,4340,1627
|
|
20230830,133200,12884736810,4340,4355,4360,4340,5499
|
|
20230830,133100,12860839730,4355,4360,4360,4355,586
|
|
20230830,133000,12858287150,4360,4365,4365,4360,313
|
|
20230830,132900,12856922465,4365,4360,4365,4360,3161
|
|
20230830,132800,12843140480,4365,4365,4370,4360,3580
|
|
20230830,132700,12827511345,4365,4345,4365,4345,6337
|
|
20230830,132600,12799959805,4345,4340,4345,4340,1267
|
|
20230830,132500,12794456140,4340,4345,4345,4340,1544
|
|
20230830,132400,12787750520,4340,4340,4345,4340,5674
|
|
20230830,132300,12763124765,4340,4345,4345,4340,5252
|
|
20230830,132200,12740329895,4345,4350,4350,4330,5484
|
|
20230830,132100,12716531245,4350,4345,4350,4330,25586
|
|
20230830,132000,12605591235,4345,4350,4355,4345,7913
|
|
20230830,131900,12571187165,4355,4355,4355,4350,3632
|
|
20230830,131800,12555386120,4360,4360,4360,4355,2916
|
|
20230830,131700,12542686185,4355,4365,4365,4355,5632
|
|
20230830,131600,12518132960,4360,4365,4365,4360,979
|
|
20230830,131500,12513861020,4360,4365,4365,4360,1127
|
|
20230830,131400,12508943765,4365,4360,4365,4360,439
|
|
20230830,131300,12507028715,4365,4365,4365,4355,3351
|
|
20230830,131200,12492416735,4365,4365,4365,4365,430
|
|
20230830,131100,12490539785,4365,4360,4365,4360,11849
|
|
20230830,131000,12438875825,4360,4360,4360,4355,4572
|
|
20230830,130900,12418956675,4360,4370,4370,4360,2308
|
|
20230830,130800,12408886245,4370,4360,4370,4355,6334
|
|
20230830,130700,12381252560,4360,4360,4360,4360,1134
|
|
20230830,130600,12376308320,4360,4365,4370,4360,1798
|
|
20230830,130500,12368461295,4365,4370,4370,4350,3741
|
|
20230830,130400,12352167075,4370,4355,4375,4355,1986
|
|
20230830,130300,12343507715,4355,4365,4370,4350,37261
|
|
20230830,130200,12181278255,4365,4365,4365,4360,3373
|
|
20230830,130100,12166562515,4365,4375,4375,4360,12340
|
|
20230830,130000,12112688980,4375,4375,4375,4370,6372
|
|
20230830,125900,12084837520,4380,4380,4380,4375,9020
|
|
20230830,125800,12045350580,4385,4390,4390,4385,2983
|
|
20230830,125700,12032267815,4385,4390,4395,4385,1191
|
|
20230830,125600,12027043055,4390,4395,4395,4385,3373
|
|
20230830,125500,12012246330,4390,4390,4395,4390,1353
|
|
20230830,125400,12006306245,4390,4395,4395,4390,7220
|
|
20230830,125300,11974608635,4395,4395,4395,4390,1358
|
|
20230830,125200,11968646075,4395,4400,4400,4395,3523
|
|
20230830,125100,11953159430,4395,4390,4395,4390,1795
|
|
20230830,125000,11945271225,4390,4395,4400,4390,897
|
|
20230830,124900,11941328830,4395,4405,4405,4395,4240
|
|
20230830,124800,11922687245,4400,4405,4405,4400,853
|
|
20230830,124700,11918933925,4405,4415,4415,4400,19265
|
|
20230830,124600,11834124185,4415,4410,4415,4405,1864
|
|
20230830,124500,11825901305,4405,4405,4410,4405,2196
|
|
20230830,124400,11816223175,4405,4405,4410,4405,338
|
|
20230830,124300,11814733785,4410,4400,4410,4400,833
|
|
20230830,124200,11811064110,4400,4410,4415,4400,8222
|
|
20230830,124100,11774868490,4415,4420,4420,4410,940
|
|
20230830,124000,11770717410,4420,4420,4420,4420,152
|
|
20230830,123900,11770045570,4420,4425,4425,4420,2647
|
|
20230830,123800,11758333045,4425,4425,4425,4420,433
|
|
20230830,123700,11756417760,4420,4420,4420,4420,829
|
|
20230830,123600,11752753580,4420,4420,4420,4415,334
|
|
20230830,123500,11751277910,4420,4425,4425,4420,5163
|
|
20230830,123400,11728433145,4430,4430,4430,4430,307
|
|
20230830,123300,11727073135,4430,4425,4430,4420,1186
|
|
20230830,123200,11721825770,4425,4420,4425,4420,375
|
|
20230830,123100,11720167170,4425,4425,4425,4425,362
|
|
20230830,123000,11718565320,4425,4420,4425,4420,104
|
|
20230830,122900,11718105630,4420,4425,4425,4420,1055
|
|
20230830,122800,11713437345,4430,4430,4430,4425,412
|
|
20230830,122700,11711612890,4430,4430,4430,4425,280
|
|
20230830,122600,11710372990,4430,4430,4430,4425,2978
|
|
20230830,122500,11697193440,4430,4430,4430,4425,476
|
|
20230830,122400,11695085465,4430,4425,4430,4425,4036
|
|
20230830,122300,11677214870,4420,4410,4420,4410,1625
|
|
20230830,122200,11670042210,4430,4405,4445,4405,30826
|
|
20230830,122100,11533659865,4405,4405,4405,4400,544
|
|
20230830,122000,11531263695,4405,4415,4415,4400,520
|
|
20230830,121900,11528972085,4400,4410,4410,4400,7576
|
|
20230830,121800,11495587760,4410,4410,4410,4410,748
|
|
20230830,121700,11492289080,4410,4415,4415,4405,2996
|
|
20230830,121600,11479077040,4415,4415,4420,4415,455
|
|
20230830,121500,11477068155,4415,4410,4415,4410,3502
|
|
20230830,121400,11461614295,4410,4400,4410,4400,392
|
|
20230830,121300,11459886575,4400,4410,4415,4400,5843
|
|
20230830,121200,11434145250,4410,4415,4415,4410,354
|
|
20230830,121100,11432583110,4415,4410,4415,4405,2379
|
|
20230830,121000,11422094930,4410,4410,4415,4410,482
|
|
20230830,120900,11419969090,4410,4410,4415,4405,1098
|
|
20230830,120800,11415129180,4405,4405,4415,4405,3409
|
|
20230830,120700,11400108520,4410,4410,4420,4410,2966
|
|
20230830,120600,11387024890,4410,4420,4420,4410,2232
|
|
20230830,120500,11377169975,4415,4420,4420,4415,1418
|
|
20230830,120400,11370906245,4420,4420,4420,4415,1172
|
|
20230830,120300,11365727005,4420,4420,4420,4415,485
|
|
20230830,120200,11363584725,4415,4420,4420,4415,957
|
|
20230830,120100,11359357355,4420,4420,4420,4420,525
|
|
20230830,120000,11357036855,4415,4420,4425,4415,1347
|
|
20230830,115900,11351087800,4420,4420,4420,4415,2442
|
|
20230830,115800,11340295945,4425,4425,4425,4420,585
|
|
20230830,115700,11337707895,4420,4420,4425,4415,1433
|
|
20230830,115600,11331375035,4425,4420,4425,4420,811
|
|
20230830,115500,11327788915,4420,4420,4420,4415,1201
|
|
20230830,115400,11322482670,4425,4420,4425,4420,550
|
|
20230830,115300,11320050670,4415,4425,4430,4415,1794
|
|
20230830,115200,11312117285,4430,4430,4430,4420,497
|
|
20230830,115100,11309917240,4425,4430,4430,4425,626
|
|
20230830,115000,11307145690,4425,4420,4425,4420,691
|
|
20230830,114900,11304089115,4420,4420,4420,4415,1850
|
|
20230830,114800,11295913210,4420,4420,4420,4420,503
|
|
20230830,114700,11293689950,4415,4415,4420,4410,2399
|
|
20230830,114600,11283099135,4420,4415,4420,4415,288
|
|
20230830,114500,11281826600,4415,4430,4435,4415,1918
|
|
20230830,114400,11273343965,4430,4420,4430,4420,610
|
|
20230830,114300,11270645545,4420,4420,4420,4420,604
|
|
20230830,114200,11267975865,4415,4420,4420,4415,412
|
|
20230830,114100,11266155415,4420,4420,4420,4410,2523
|
|
20230830,114000,11255013235,4420,4420,4420,4420,1221
|
|
20230830,113900,11249616415,4420,4415,4420,4415,288
|
|
20230830,113800,11248343895,4415,4415,4420,4410,1041
|
|
20230830,113700,11243746280,4420,4415,4420,4410,1143
|
|
20230830,113600,11238699385,4405,4410,4415,4405,1466
|
|
20230830,113500,11232234185,4410,4415,4415,4410,3056
|
|
20230830,113400,11218755615,4415,4415,4425,4410,4126
|
|
20230830,113300,11200538530,4420,4430,4435,4420,951
|
|
20230830,113200,11196330280,4430,4440,4440,4430,604
|
|
20230830,113100,11193652940,4440,4440,4440,4430,2247
|
|
20230830,113000,11183690460,4440,4430,4440,4430,719
|
|
20230830,112900,11180501075,4435,4440,4440,4430,2965
|
|
20230830,112800,11167364445,4440,4440,4440,4435,723
|
|
20230830,112700,11164155220,4440,4430,4440,4430,386
|
|
20230830,112600,11162442550,4430,4440,4440,4430,5353
|
|
20230830,112500,11138697480,4445,4450,4455,4445,1378
|
|
20230830,112400,11132569950,4450,4445,4450,4445,1345
|
|
20230830,112300,11126585700,4445,4440,4445,4435,1035
|
|
20230830,112200,11121993420,4440,4440,4455,4435,4379
|
|
20230830,112100,11102539195,4445,4435,4445,4435,5637
|
|
20230830,112000,11077499070,4435,4440,4440,4435,1210
|
|
20230830,111900,11072131120,4440,4435,4440,4430,1362
|
|
20230830,111800,11066094365,4430,4435,4435,4430,737
|
|
20230830,111700,11062826650,4435,4435,4435,4430,3774
|
|
20230830,111600,11046090905,4440,4440,4445,4440,900
|
|
20230830,111500,11042094635,4440,4440,4445,4440,706
|
|
20230830,111400,11038958825,4440,4435,4445,4435,807
|
|
20230830,111300,11035375785,4440,4430,4440,4430,770
|
|
20230830,111200,11031960185,4430,4430,4430,4430,455
|
|
20230830,111100,11029944535,4430,4430,4430,4410,6623
|
|
20230830,111000,11000681410,4435,4450,4450,4435,1072
|
|
20230830,110900,10995919880,4450,4455,4455,4430,4743
|
|
20230830,110800,10974823785,4450,4420,4460,4415,15829
|
|
20230830,110700,10904684900,4420,4420,4420,4415,756
|
|
20230830,110600,10901344520,4415,4415,4420,4415,13940
|
|
20230830,110500,10839733970,4415,4415,4415,4410,1226
|
|
20230830,110400,10834324950,4415,4415,4420,4415,1595
|
|
20230830,110300,10827281405,4415,4415,4415,4410,894
|
|
20230830,110200,10823335055,4415,4415,4415,4410,1372
|
|
20230830,110100,10817282890,4415,4410,4415,4410,811
|
|
20230830,110000,10813704880,4410,4410,4415,4400,6982
|
|
20230830,105900,10782950130,4410,4410,4410,4405,1019
|
|
20230830,105800,10778457270,4415,4415,4415,4410,2529
|
|
20230830,105700,10767292230,4415,4420,4420,4410,2532
|
|
20230830,105600,10756117100,4415,4410,4430,4410,1604
|
|
20230830,105500,10749030045,4405,4410,4430,4405,17445
|
|
20230830,105400,10672036070,4405,4410,4415,4405,2898
|
|
20230830,105300,10659257670,4420,4415,4425,4415,2109
|
|
20230830,105200,10649940235,4420,4430,4435,4420,3479
|
|
20230830,105100,10634548930,4435,4435,4435,4425,1211
|
|
20230830,105000,10629183685,4435,4435,4435,4425,1645
|
|
20230830,104900,10621900320,4435,4440,4440,4435,2397
|
|
20230830,104800,10611261770,4435,4425,4435,4420,6683
|
|
20230830,104700,10581672590,4425,4430,4430,4425,938
|
|
20230830,104600,10577520215,4435,4440,4445,4435,3411
|
|
20230830,104500,10562375480,4445,4445,4455,4440,4330
|
|
20230830,104400,10543120540,4445,4430,4445,4430,2112
|
|
20230830,104300,10533756925,4435,4425,4435,4420,7859
|
|
20230830,104200,10498951530,4430,4420,4430,4420,1900
|
|
20230830,104100,10490549985,4420,4415,4420,4410,4724
|
|
20230830,104000,10469701790,4415,4425,4435,4415,6261
|
|
20230830,103900,10441982370,4425,4400,4425,4400,11915
|
|
20230830,103800,10389486455,4400,4395,4400,4390,2531
|
|
20230830,103700,10378362120,4390,4385,4395,4385,492
|
|
20230830,103600,10376202155,4385,4390,4395,4385,1984
|
|
20230830,103500,10367495320,4390,4375,4390,4375,742
|
|
20230830,103400,10364243615,4375,4390,4395,4375,5686
|
|
20230830,103300,10339318090,4390,4395,4395,4385,2709
|
|
20230830,103200,10327428055,4395,4400,4405,4390,8898
|
|
20230830,103100,10288320240,4400,4400,4415,4400,5304
|
|
20230830,103000,10264948220,4410,4415,4420,4400,22512
|
|
20230830,102900,10165619075,4415,4405,4415,4405,1553
|
|
20230830,102800,10158769725,4400,4395,4400,4395,11110
|
|
20230830,102700,10109890220,4395,4395,4400,4390,2810
|
|
20230830,102600,10097545285,4395,4390,4395,4390,876
|
|
20230830,102500,10093696215,4385,4375,4385,4375,3516
|
|
20230830,102400,10078307965,4370,4390,4390,4370,17694
|
|
20230830,102300,10000853760,4395,4385,4395,4385,3255
|
|
20230830,102200,9986567725,4395,4415,4420,4385,6167
|
|
20230830,102100,9959461080,4415,4400,4415,4395,14787
|
|
20230830,102000,9894351650,4405,4410,4410,4400,7611
|
|
20230830,101900,9860856875,4405,4410,4410,4400,3751
|
|
20230830,101800,9844331635,4405,4410,4410,4405,2360
|
|
20230830,101700,9833934790,4415,4405,4415,4400,11922
|
|
20230830,101600,9781440985,4405,4420,4420,4405,7199
|
|
20230830,101500,9749686330,4420,4410,4425,4405,11538
|
|
20230830,101400,9698792225,4405,4415,4415,4405,7772
|
|
20230830,101300,9664533305,4415,4415,4420,4410,30620
|
|
20230830,101200,9529492095,4415,4430,4435,4415,16456
|
|
20230830,101100,9456767520,4430,4460,4460,4430,19327
|
|
20230830,101000,9370746560,4460,4460,4460,4455,5575
|
|
20230830,100900,9345886390,4460,4455,4460,4450,13986
|
|
20230830,100800,9283565570,4455,4440,4455,4440,6476
|
|
20230830,100700,9254756080,4440,4445,4445,4430,7298
|
|
20230830,100600,9222363735,4445,4430,4450,4425,9275
|
|
20230830,100500,9181187525,4430,4430,4440,4425,8461
|
|
20230830,100400,9143676805,4430,4450,4450,4425,17175
|
|
20230830,100300,9067494585,4445,4440,4455,4440,3907
|
|
20230830,100200,9050118650,4440,4465,4470,4440,24211
|
|
20230830,100100,8942340665,4465,4480,4480,4465,4473
|
|
20230830,100000,8922348665,4455,4450,4455,4435,35294
|
|
20230830,095900,8765478745,4450,4505,4505,4450,32596
|
|
20230830,095800,8619902110,4485,4510,4510,4485,21199
|
|
20230830,095700,8524605725,4510,4490,4510,4485,6265
|
|
20230830,095600,8496442560,4490,4490,4495,4485,3780
|
|
20230830,095500,8479473905,4485,4495,4500,4485,4386
|
|
20230830,095400,8459783805,4495,4490,4495,4485,2683
|
|
20230830,095300,8447734820,4490,4500,4500,4490,5693
|
|
20230830,095200,8422146450,4500,4500,4505,4480,8543
|
|
20230830,095100,8383752605,4490,4480,4500,4480,10441
|
|
20230830,095000,8336906805,4475,4475,4500,4475,9600
|
|
20230830,094900,8293885910,4475,4505,4540,4470,35187
|
|
20230830,094800,8135640140,4510,4505,4520,4505,14497
|
|
20230830,094700,8070272260,4505,4555,4555,4500,49300
|
|
20230830,094600,7846969970,4560,4565,4570,4555,8783
|
|
20230830,094500,7806858500,4565,4575,4580,4560,9367
|
|
20230830,094400,7764065040,4575,4570,4585,4570,16341
|
|
20230830,094300,7689285460,4570,4575,4575,4570,11162
|
|
20230830,094200,7638259445,4575,4550,4580,4550,43111
|
|
20230830,094100,7441482520,4540,4540,4545,4535,6220
|
|
20230830,094000,7413238780,4540,4555,4560,4535,19524
|
|
20230830,093900,7324439405,4560,4555,4560,4545,10622
|
|
20230830,093800,7276074640,4560,4565,4575,4560,12716
|
|
20230830,093700,7218009450,4565,4550,4575,4545,26999
|
|
20230830,093600,7094838755,4550,4550,4555,4525,16461
|
|
20230830,093500,7020098220,4550,4540,4555,4525,21852
|
|
20230830,093400,6920933075,4540,4580,4590,4535,45226
|
|
20230830,093300,6714615135,4585,4610,4620,4575,27972
|
|
20230830,093200,6586114500,4605,4615,4630,4605,13694
|
|
20230830,093100,6522841545,4615,4630,4635,4580,66597
|
|
20230830,093000,6215590405,4635,4640,4665,4630,98729
|
|
20230830,092900,5756637480,4635,4625,4650,4620,49095
|
|
20230830,092800,5529038860,4625,4580,4625,4580,53019
|
|
20230830,092700,5284954570,4585,4600,4605,4575,19865
|
|
20230830,092600,5193789365,4600,4595,4610,4555,44048
|
|
20230830,092500,4991849950,4590,4605,4615,4580,39572
|
|
20230830,092400,4810000990,4600,4645,4655,4590,83628
|
|
20230830,092300,4422882965,4650,4625,4650,4625,28038
|
|
20230830,092200,4292844570,4625,4650,4650,4620,54623
|
|
20230830,092100,4039472245,4645,4570,4650,4565,124603
|
|
20230830,092000,3466423840,4565,4540,4585,4540,132016
|
|
20230830,091900,2864160390,4540,4500,4545,4500,28291
|
|
20230830,091800,2736183265,4500,4490,4500,4490,8252
|
|
20230830,091700,2699070565,4490,4500,4500,4485,7761
|
|
20230830,091600,2664206935,4500,4515,4530,4500,11955
|
|
20230830,091500,2610279235,4515,4495,4520,4475,14323
|
|
20230830,091400,2545811630,4495,4535,4535,4495,10121
|
|
20230830,091300,2500143860,4525,4555,4560,4520,40864
|
|
20230830,091200,2314578130,4550,4520,4555,4520,17102
|
|
20230830,091100,2236987225,4525,4520,4555,4470,83223
|
|
20230830,091000,1859544010,4525,4490,4525,4485,119287
|
|
20230830,090900,1321636630,4485,4465,4485,4465,19372
|
|
20230830,090800,1234976225,4465,4490,4490,4460,21832
|
|
20230830,090700,1137249895,4495,4505,4505,4495,10760
|
|
20230830,090600,1088840740,4510,4470,4515,4470,54125
|
|
20230830,090500,845243125,4485,4475,4500,4470,26172
|
|
20230830,090400,727764040,4470,4450,4485,4450,47225
|
|
20230830,090300,517039115,4450,4410,4450,4385,22867
|
|
20230830,090200,416015490,4410,4350,4410,4330,42867
|
|
20230830,090100,229034120,4345,4390,4390,4345,30100
|
|
20230830,090000,97546465,4380,4375,4405,4375,22270
|