647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194400,314295930,3470,3470,3470,3470,1096
|
|
20230830,194300,314295930,3470,3470,3470,3470,0
|
|
20230830,194200,314295930,3470,3470,3470,3470,0
|
|
20230830,194100,314295930,3470,3470,3470,3470,0
|
|
20230830,194000,314295930,3470,3470,3470,3470,0
|
|
20230830,193900,314295930,3470,3470,3470,3470,0
|
|
20230830,193800,314295930,3470,3470,3470,3470,0
|
|
20230830,193700,314295930,3470,3470,3470,3470,0
|
|
20230830,193600,314295930,3470,3470,3470,3470,0
|
|
20230830,193500,314295930,3470,3470,3470,3470,0
|
|
20230830,193400,314295930,3470,3470,3470,3470,0
|
|
20230830,193300,314295930,3470,3470,3470,3470,0
|
|
20230830,193200,314295930,3470,3470,3470,3470,0
|
|
20230830,193100,314295930,3470,3470,3470,3470,0
|
|
20230830,193000,314295930,3470,3470,3470,3470,0
|
|
20230830,192900,314295930,3470,3470,3470,3470,0
|
|
20230830,192800,314295930,3470,3470,3470,3470,0
|
|
20230830,192700,314295930,3470,3470,3470,3470,0
|
|
20230830,192600,314295930,3470,3470,3470,3470,0
|
|
20230830,192500,314295930,3470,3470,3470,3470,0
|
|
20230830,192400,314295930,3470,3470,3470,3470,0
|
|
20230830,192300,314295930,3470,3470,3470,3470,0
|
|
20230830,192200,314295930,3470,3470,3470,3470,0
|
|
20230830,192100,314295930,3470,3470,3470,3470,0
|
|
20230830,192000,314295930,3470,3470,3470,3470,0
|
|
20230830,191900,314295930,3470,3470,3470,3470,0
|
|
20230830,191800,314295930,3470,3470,3470,3470,0
|
|
20230830,191700,314295930,3470,3470,3470,3470,0
|
|
20230830,191600,314295930,3470,3470,3470,3470,0
|
|
20230830,191500,314295930,3470,3470,3470,3470,0
|
|
20230830,191400,314295930,3470,3470,3470,3470,1096
|
|
20230830,191300,314295930,3470,3470,3470,3470,0
|
|
20230830,191200,314295930,3470,3470,3470,3470,0
|
|
20230830,191100,314295930,3470,3470,3470,3470,0
|
|
20230830,191000,314295930,3470,3470,3470,3470,0
|
|
20230830,190900,314295930,3470,3470,3470,3470,0
|
|
20230830,190800,314295930,3470,3470,3470,3470,0
|
|
20230830,190700,314295930,3470,3470,3470,3470,0
|
|
20230830,190600,314295930,3470,3470,3470,3470,0
|
|
20230830,190500,314295930,3470,3470,3470,3470,0
|
|
20230830,190400,314295930,3470,3470,3470,3470,0
|
|
20230830,190300,314295930,3470,3470,3470,3470,0
|
|
20230830,190200,314295930,3470,3470,3470,3470,0
|
|
20230830,190100,314295930,3470,3470,3470,3470,0
|
|
20230830,190000,314295930,3470,3470,3470,3470,0
|
|
20230830,185900,314295930,3470,3470,3470,3470,0
|
|
20230830,185800,314295930,3470,3470,3470,3470,0
|
|
20230830,185700,314295930,3470,3470,3470,3470,0
|
|
20230830,185600,314295930,3470,3470,3470,3470,0
|
|
20230830,185500,314295930,3470,3470,3470,3470,0
|
|
20230830,185400,314295930,3470,3470,3470,3470,0
|
|
20230830,185300,314295930,3470,3470,3470,3470,0
|
|
20230830,185200,314295930,3470,3470,3470,3470,0
|
|
20230830,185100,314295930,3470,3470,3470,3470,0
|
|
20230830,185000,314295930,3470,3470,3470,3470,0
|
|
20230830,184900,314295930,3470,3470,3470,3470,0
|
|
20230830,184800,314295930,3470,3470,3470,3470,0
|
|
20230830,184700,314295930,3470,3470,3470,3470,0
|
|
20230830,184600,314295930,3470,3470,3470,3470,0
|
|
20230830,184500,314295930,3470,3470,3470,3470,0
|
|
20230830,184400,314295930,3470,3470,3470,3470,1096
|
|
20230830,184300,314295930,3470,3470,3470,3470,0
|
|
20230830,184200,314295930,3470,3470,3470,3470,0
|
|
20230830,184100,314295930,3470,3470,3470,3470,0
|
|
20230830,184000,314295930,3470,3470,3470,3470,0
|
|
20230830,183900,314295930,3470,3470,3470,3470,0
|
|
20230830,183800,314295930,3470,3470,3470,3470,0
|
|
20230830,183700,314295930,3470,3470,3470,3470,0
|
|
20230830,183600,314295930,3470,3470,3470,3470,0
|
|
20230830,183500,314295930,3470,3470,3470,3470,0
|
|
20230830,183400,314295930,3470,3470,3470,3470,0
|
|
20230830,183300,314295930,3470,3470,3470,3470,0
|
|
20230830,183200,314295930,3470,3470,3470,3470,0
|
|
20230830,183100,314295930,3470,3470,3470,3470,0
|
|
20230830,183000,314295930,3470,3470,3470,3470,0
|
|
20230830,182900,314295930,3470,3470,3470,3470,0
|
|
20230830,182800,314295930,3470,3470,3470,3470,0
|
|
20230830,182700,314295930,3470,3470,3470,3470,0
|
|
20230830,182600,314295930,3470,3470,3470,3470,0
|
|
20230830,182500,314295930,3470,3470,3470,3470,0
|
|
20230830,182400,314295930,3470,3470,3470,3470,0
|
|
20230830,182300,314295930,3470,3470,3470,3470,0
|
|
20230830,182200,314295930,3470,3470,3470,3470,0
|
|
20230830,182100,314295930,3470,3470,3470,3470,0
|
|
20230830,182000,314295930,3470,3470,3470,3470,0
|
|
20230830,181900,314295930,3470,3470,3470,3470,0
|
|
20230830,181800,314295930,3470,3470,3470,3470,0
|
|
20230830,181700,314295930,3470,3470,3470,3470,0
|
|
20230830,181600,314295930,3470,3470,3470,3470,0
|
|
20230830,181500,314295930,3470,3470,3470,3470,0
|
|
20230830,181400,314295930,3470,3470,3470,3470,1096
|
|
20230830,181300,314295930,3470,3470,3470,3470,0
|
|
20230830,181200,314295930,3470,3470,3470,3470,0
|
|
20230830,181100,314295930,3470,3470,3470,3470,0
|
|
20230830,181000,314295930,3470,3470,3470,3470,0
|
|
20230830,180900,314295930,3470,3470,3470,3470,0
|
|
20230830,180800,314295930,3470,3470,3470,3470,0
|
|
20230830,180700,314295930,3470,3470,3470,3470,0
|
|
20230830,180600,314295930,3470,3470,3470,3470,0
|
|
20230830,180500,314295930,3470,3470,3470,3470,0
|
|
20230830,180400,314295930,3470,3470,3470,3470,0
|
|
20230830,180300,314295930,3470,3470,3470,3470,0
|
|
20230830,180200,314295930,3470,3470,3470,3470,0
|
|
20230830,180100,314295930,3470,3470,3470,3470,0
|
|
20230830,180000,314295930,3470,3470,3470,3470,0
|
|
20230830,175900,314295930,3470,3470,3470,3470,0
|
|
20230830,175800,314295930,3470,3470,3470,3470,0
|
|
20230830,175700,314295930,3470,3470,3470,3470,0
|
|
20230830,175600,314295930,3470,3470,3470,3470,0
|
|
20230830,175500,314295930,3470,3470,3470,3470,0
|
|
20230830,175400,314295930,3470,3470,3470,3470,0
|
|
20230830,175300,314295930,3470,3470,3470,3470,0
|
|
20230830,175200,314295930,3470,3470,3470,3470,0
|
|
20230830,175100,314295930,3470,3470,3470,3470,0
|
|
20230830,175000,314295930,3470,3470,3470,3470,0
|
|
20230830,174900,314295930,3470,3470,3470,3470,0
|
|
20230830,174800,314295930,3470,3470,3470,3470,0
|
|
20230830,174700,314295930,3470,3470,3470,3470,0
|
|
20230830,174600,314295930,3470,3470,3470,3470,0
|
|
20230830,174500,314295930,3470,3470,3470,3470,0
|
|
20230830,174400,314295930,3470,3470,3470,3470,1096
|
|
20230830,174300,314295930,3470,3470,3470,3470,0
|
|
20230830,174200,314295930,3470,3470,3470,3470,0
|
|
20230830,174100,314295930,3470,3470,3470,3470,0
|
|
20230830,174000,314295930,3470,3470,3470,3470,0
|
|
20230830,173900,314295930,3470,3470,3470,3470,0
|
|
20230830,173800,314295930,3470,3470,3470,3470,0
|
|
20230830,173700,314295930,3470,3470,3470,3470,0
|
|
20230830,173600,314295930,3470,3470,3470,3470,0
|
|
20230830,173500,314295930,3470,3470,3470,3470,0
|
|
20230830,173400,314295930,3470,3470,3470,3470,0
|
|
20230830,173300,314295930,3470,3470,3470,3470,0
|
|
20230830,173200,314295930,3470,3470,3470,3470,0
|
|
20230830,173100,314295930,3470,3470,3470,3470,0
|
|
20230830,173000,314295930,3470,3470,3470,3470,0
|
|
20230830,172900,314295930,3470,3470,3470,3470,0
|
|
20230830,172800,314295930,3470,3470,3470,3470,0
|
|
20230830,172700,314295930,3470,3470,3470,3470,0
|
|
20230830,172600,314295930,3470,3470,3470,3470,0
|
|
20230830,172500,314295930,3470,3470,3470,3470,0
|
|
20230830,172400,314295930,3470,3470,3470,3470,0
|
|
20230830,172300,314295930,3470,3470,3470,3470,0
|
|
20230830,172200,314295930,3470,3470,3470,3470,0
|
|
20230830,172100,314295930,3470,3470,3470,3470,0
|
|
20230830,172000,314295930,3470,3470,3470,3470,0
|
|
20230830,171900,314295930,3470,3470,3470,3470,0
|
|
20230830,171800,314295930,3470,3470,3470,3470,0
|
|
20230830,171700,314295930,3470,3470,3470,3470,0
|
|
20230830,171600,314295930,3470,3470,3470,3470,0
|
|
20230830,171500,314295930,3470,3470,3470,3470,0
|
|
20230830,171400,314295930,3470,3470,3470,3470,1096
|
|
20230830,171300,314295930,3470,3470,3470,3470,0
|
|
20230830,171200,314295930,3470,3470,3470,3470,0
|
|
20230830,171100,314295930,3470,3470,3470,3470,0
|
|
20230830,171000,314295930,3470,3470,3470,3470,0
|
|
20230830,170900,314295930,3470,3470,3470,3470,0
|
|
20230830,170800,314295930,3470,3470,3470,3470,0
|
|
20230830,170700,314295930,3470,3470,3470,3470,0
|
|
20230830,170600,314295930,3470,3470,3470,3470,0
|
|
20230830,170500,314295930,3470,3470,3470,3470,0
|
|
20230830,170400,314295930,3470,3470,3470,3470,0
|
|
20230830,170300,314295930,3470,3470,3470,3470,0
|
|
20230830,170200,314295930,3470,3470,3470,3470,0
|
|
20230830,170100,314295930,3470,3470,3470,3470,0
|
|
20230830,170000,314295930,3470,3470,3470,3470,0
|
|
20230830,165900,314295930,3470,3470,3470,3470,0
|
|
20230830,165800,314295930,3470,3470,3470,3470,0
|
|
20230830,165700,314295930,3470,3470,3470,3470,0
|
|
20230830,165600,314295930,3470,3470,3470,3470,0
|
|
20230830,165500,314295930,3470,3470,3470,3470,0
|
|
20230830,165400,314295930,3470,3470,3470,3470,0
|
|
20230830,165300,314295930,3470,3470,3470,3470,0
|
|
20230830,165200,314295930,3470,3470,3470,3470,0
|
|
20230830,165100,314295930,3470,3470,3470,3470,0
|
|
20230830,165000,314295930,3470,3470,3470,3470,0
|
|
20230830,164900,314295930,3470,3470,3470,3470,0
|
|
20230830,164800,314295930,3470,3470,3470,3470,0
|
|
20230830,164700,314295930,3470,3470,3470,3470,0
|
|
20230830,164600,314295930,3470,3470,3470,3470,0
|
|
20230830,164500,314295930,3470,3470,3470,3470,0
|
|
20230830,164400,314295930,3470,3470,3470,3470,1096
|
|
20230830,164300,314295930,3470,3470,3470,3470,0
|
|
20230830,164200,314295930,3470,3470,3470,3470,0
|
|
20230830,164100,314295930,3470,3470,3470,3470,0
|
|
20230830,164000,314295930,3470,3470,3470,3470,0
|
|
20230830,163900,314295930,3470,3470,3470,3470,0
|
|
20230830,163800,314295930,3470,3470,3470,3470,0
|
|
20230830,163700,314295930,3470,3470,3470,3470,0
|
|
20230830,163600,314295930,3470,3470,3470,3470,0
|
|
20230830,163500,314295930,3470,3470,3470,3470,0
|
|
20230830,163400,314295930,3470,3470,3470,3470,0
|
|
20230830,163300,314295930,3470,3470,3470,3470,0
|
|
20230830,163200,314295930,3470,3470,3470,3470,0
|
|
20230830,163100,314295930,3470,3470,3470,3470,0
|
|
20230830,163000,314295930,3470,3470,3470,3470,0
|
|
20230830,162900,314295930,3470,3470,3470,3470,0
|
|
20230830,162800,314295930,3470,3470,3470,3470,0
|
|
20230830,162700,314295930,3470,3470,3470,3470,0
|
|
20230830,162600,314295930,3470,3470,3470,3470,0
|
|
20230830,162500,314295930,3470,3470,3470,3470,0
|
|
20230830,162400,314295930,3470,3470,3470,3470,0
|
|
20230830,162300,314295930,3470,3470,3470,3470,0
|
|
20230830,162200,314295930,3470,3470,3470,3470,0
|
|
20230830,162100,314295930,3470,3470,3470,3470,0
|
|
20230830,162000,314295930,3470,3470,3470,3470,0
|
|
20230830,161900,314295930,3470,3470,3470,3470,0
|
|
20230830,161800,314295930,3470,3470,3470,3470,0
|
|
20230830,161700,314295930,3470,3470,3470,3470,0
|
|
20230830,161600,314295930,3470,3470,3470,3470,0
|
|
20230830,161500,314295930,3470,3470,3470,3470,0
|
|
20230830,161400,314295930,3470,3470,3470,3470,1096
|
|
20230830,161300,314295930,3470,3470,3470,3470,0
|
|
20230830,161200,314295930,3470,3470,3470,3470,0
|
|
20230830,161100,314295930,3470,3470,3470,3470,0
|
|
20230830,161000,314295930,3470,3470,3470,3470,0
|
|
20230830,160900,314295930,3470,3470,3470,3470,0
|
|
20230830,160800,314295930,3470,3470,3470,3470,0
|
|
20230830,160700,314295930,3470,3470,3470,3470,0
|
|
20230830,160600,314295930,3470,3470,3470,3470,0
|
|
20230830,160500,314295930,3470,3470,3470,3470,0
|
|
20230830,160400,314295930,3470,3470,3470,3470,0
|
|
20230830,160300,314295930,3470,3470,3470,3470,0
|
|
20230830,160200,314295930,3470,3470,3470,3470,0
|
|
20230830,160100,314295930,3470,3470,3470,3470,0
|
|
20230830,160000,314295930,3470,3470,3470,3470,0
|
|
20230830,155900,314295930,3470,3470,3470,3470,0
|
|
20230830,155800,314295930,3470,3470,3470,3470,0
|
|
20230830,155700,314295930,3470,3470,3470,3470,0
|
|
20230830,155600,314295930,3470,3470,3470,3470,0
|
|
20230830,155500,314295930,3470,3470,3470,3470,0
|
|
20230830,155400,314295930,3470,3470,3470,3470,0
|
|
20230830,155300,314295930,3470,3470,3470,3470,0
|
|
20230830,155200,314295930,3470,3470,3470,3470,0
|
|
20230830,155100,314295930,3470,3470,3470,3470,0
|
|
20230830,155000,314295930,3470,3470,3470,3470,0
|
|
20230830,154900,314295930,3470,3470,3470,3470,0
|
|
20230830,154800,314295930,3470,3470,3470,3470,0
|
|
20230830,154700,314295930,3470,3470,3470,3470,0
|
|
20230830,154600,314295930,3470,3470,3470,3470,0
|
|
20230830,154500,314295930,3470,3470,3470,3470,0
|
|
20230830,154400,314295930,3470,3470,3470,3470,1096
|
|
20230830,154300,314295930,3470,3470,3470,3470,0
|
|
20230830,154200,314295930,3470,3470,3470,3470,0
|
|
20230830,154100,314295930,3470,3470,3470,3470,0
|
|
20230830,154000,314295930,3470,3470,3470,3470,0
|
|
20230830,153900,314295930,3470,3470,3470,3470,0
|
|
20230830,153800,314295930,3470,3470,3470,3470,0
|
|
20230830,153700,314295930,3470,3470,3470,3470,0
|
|
20230830,153600,314295930,3470,3470,3470,3470,0
|
|
20230830,153500,314295930,3470,3470,3470,3470,0
|
|
20230830,153400,314295930,3470,3470,3470,3470,0
|
|
20230830,153300,314295930,3470,3470,3470,3470,0
|
|
20230830,153200,314295930,3470,3470,3470,3470,0
|
|
20230830,153100,314295930,3470,3470,3470,3470,0
|
|
20230830,153000,314295930,3470,3470,3470,3470,1096
|
|
20230830,152900,310492810,3470,3470,3470,3470,0
|
|
20230830,152800,310492810,3470,3470,3470,3470,0
|
|
20230830,152700,310492810,3470,3470,3470,3470,0
|
|
20230830,152600,310492810,3470,3470,3470,3470,0
|
|
20230830,152500,310492810,3470,3470,3470,3470,0
|
|
20230830,152400,310492810,3470,3470,3470,3470,0
|
|
20230830,152300,310492810,3470,3470,3470,3470,0
|
|
20230830,152200,310492810,3470,3470,3470,3470,0
|
|
20230830,152100,310492810,3470,3470,3470,3470,0
|
|
20230830,152000,310492810,3470,3470,3470,3470,0
|
|
20230830,151900,310492810,3470,3465,3470,3465,835
|
|
20230830,151800,307598715,3465,3465,3465,3465,6
|
|
20230830,151700,307577925,3455,3455,3455,3455,51
|
|
20230830,151600,307401720,3465,3465,3465,3465,80
|
|
20230830,151500,307124520,3450,3455,3455,3450,200
|
|
20230830,151400,306434415,3450,3455,3455,3450,400
|
|
20230830,151300,305054000,3465,3465,3465,3465,0
|
|
20230830,151200,305054000,3465,3460,3465,3455,33
|
|
20230830,151100,304939690,3450,3450,3460,3450,2060
|
|
20230830,151000,297812140,3460,3470,3470,3460,40
|
|
20230830,150900,297673390,3460,3450,3460,3450,2805
|
|
20230830,150800,287981105,3450,3450,3450,3450,500
|
|
20230830,150700,286256105,3450,3455,3455,3450,1500
|
|
20230830,150600,281074160,3455,3455,3455,3455,0
|
|
20230830,150500,281074160,3455,3465,3465,3455,600
|
|
20230830,150400,279000190,3470,3470,3470,3470,0
|
|
20230830,150300,279000190,3470,3470,3470,3470,3
|
|
20230830,150200,278989780,3465,3465,3465,3465,0
|
|
20230830,150100,278989780,3465,3465,3465,3465,0
|
|
20230830,150000,278989780,3465,3465,3465,3465,0
|
|
20230830,145900,278989780,3465,3465,3465,3465,0
|
|
20230830,145800,278989780,3465,3465,3465,3465,0
|
|
20230830,145700,278989780,3465,3465,3465,3465,0
|
|
20230830,145600,278989780,3465,3465,3465,3465,0
|
|
20230830,145500,278989780,3465,3465,3465,3465,800
|
|
20230830,145400,276217780,3470,3470,3470,3470,214
|
|
20230830,145300,275475200,3470,3470,3470,3470,0
|
|
20230830,145200,275475200,3470,3470,3470,3470,0
|
|
20230830,145100,275475200,3470,3470,3470,3470,0
|
|
20230830,145000,275475200,3470,3470,3470,3470,0
|
|
20230830,144900,275475200,3470,3470,3470,3470,0
|
|
20230830,144800,275475200,3470,3470,3470,3470,0
|
|
20230830,144700,275475200,3470,3470,3470,3470,0
|
|
20230830,144600,275475200,3470,3470,3470,3470,0
|
|
20230830,144500,275475200,3470,3470,3470,3470,0
|
|
20230830,144400,275475200,3470,3470,3470,3470,0
|
|
20230830,144300,275475200,3470,3470,3470,3470,0
|
|
20230830,144200,275475200,3470,3470,3470,3470,0
|
|
20230830,144100,275475200,3470,3470,3470,3470,35
|
|
20230830,144000,275353750,3475,3475,3475,3475,0
|
|
20230830,143900,275353750,3475,3475,3475,3475,0
|
|
20230830,143800,275353750,3475,3475,3475,3475,113
|
|
20230830,143700,274961075,3480,3480,3480,3480,0
|
|
20230830,143600,274961075,3480,3480,3480,3480,0
|
|
20230830,143500,274961075,3480,3480,3480,3480,0
|
|
20230830,143400,274961075,3480,3480,3480,3480,0
|
|
20230830,143300,274961075,3480,3480,3480,3480,0
|
|
20230830,143200,274961075,3480,3480,3480,3480,0
|
|
20230830,143100,274961075,3480,3480,3480,3480,0
|
|
20230830,143000,274961075,3480,3480,3480,3480,13
|
|
20230830,142900,274915835,3475,3475,3475,3475,121
|
|
20230830,142800,274495360,3475,3475,3475,3475,0
|
|
20230830,142700,274495360,3475,3475,3475,3475,0
|
|
20230830,142600,274495360,3475,3475,3475,3475,4
|
|
20230830,142500,274481460,3475,3475,3475,3475,0
|
|
20230830,142400,274481460,3475,3475,3475,3475,0
|
|
20230830,142300,274481460,3475,3475,3475,3475,0
|
|
20230830,142200,274481460,3475,3475,3475,3475,10
|
|
20230830,142100,274446710,3480,3480,3480,3480,0
|
|
20230830,142000,274446710,3480,3480,3480,3480,0
|
|
20230830,141900,274446710,3480,3480,3480,3480,0
|
|
20230830,141800,274446710,3480,3480,3480,3480,0
|
|
20230830,141700,274446710,3480,3480,3480,3480,0
|
|
20230830,141600,274446710,3480,3480,3480,3480,0
|
|
20230830,141500,274446710,3480,3480,3480,3480,10
|
|
20230830,141400,274411910,3480,3480,3480,3480,0
|
|
20230830,141300,274411910,3480,3480,3480,3480,0
|
|
20230830,141200,274411910,3480,3480,3480,3480,0
|
|
20230830,141100,274411910,3480,3480,3480,3480,0
|
|
20230830,141000,274411910,3480,3480,3480,3480,0
|
|
20230830,140900,274411910,3480,3480,3480,3480,0
|
|
20230830,140800,274411910,3480,3480,3480,3480,70
|
|
20230830,140700,274168310,3470,3475,3475,3470,1500
|
|
20230830,140600,268962885,3480,3480,3480,3480,0
|
|
20230830,140500,268962885,3480,3475,3480,3460,1330
|
|
20230830,140400,264345545,3470,3470,3470,3470,0
|
|
20230830,140300,264345545,3470,3475,3475,3470,100
|
|
20230830,140200,263998185,3485,3485,3485,3485,14
|
|
20230830,140100,263949395,3485,3485,3485,3485,73
|
|
20230830,140000,263694990,3475,3485,3490,3475,2002
|
|
20230830,135900,256731880,3490,3485,3490,3485,43
|
|
20230830,135800,256581890,3485,3485,3485,3485,891
|
|
20230830,135700,253476755,3485,3485,3485,3485,0
|
|
20230830,135600,253476755,3485,3485,3485,3485,0
|
|
20230830,135500,253476755,3485,3490,3490,3485,11
|
|
20230830,135400,253438370,3490,3490,3490,3490,102
|
|
20230830,135300,253082390,3490,3490,3490,3490,2787
|
|
20230830,135200,243355760,3490,3485,3490,3485,16
|
|
20230830,135100,243299995,3490,3490,3490,3490,10
|
|
20230830,135000,243265095,3490,3490,3490,3490,0
|
|
20230830,134900,243265095,3490,3490,3490,3490,10
|
|
20230830,134800,243230195,3490,3490,3490,3490,0
|
|
20230830,134700,243230195,3490,3495,3495,3490,42
|
|
20230830,134600,243083415,3490,3490,3490,3490,358
|
|
20230830,134500,241833995,3495,3490,3495,3490,150
|
|
20230830,134400,241310490,3485,3485,3485,3485,100
|
|
20230830,134300,240961990,3485,3485,3485,3485,10
|
|
20230830,134200,240927140,3485,3485,3485,3485,623
|
|
20230830,134100,238755985,3475,3475,3475,3475,0
|
|
20230830,134000,238755985,3475,3475,3475,3475,0
|
|
20230830,133900,238755985,3475,3475,3475,3475,2233
|
|
20230830,133800,230996310,3475,3475,3475,3475,0
|
|
20230830,133700,230996310,3475,3475,3475,3475,0
|
|
20230830,133600,230996310,3475,3475,3475,3475,0
|
|
20230830,133500,230996310,3475,3475,3475,3475,0
|
|
20230830,133400,230996310,3475,3475,3475,3475,10
|
|
20230830,133300,230961560,3480,3475,3480,3475,11
|
|
20230830,133200,230923285,3475,3475,3475,3475,0
|
|
20230830,133100,230923285,3475,3475,3475,3475,0
|
|
20230830,133000,230923285,3475,3475,3475,3470,6
|
|
20230830,132900,230902440,3475,3475,3475,3475,5
|
|
20230830,132800,230885065,3475,3475,3475,3475,0
|
|
20230830,132700,230885065,3475,3475,3475,3475,0
|
|
20230830,132600,230885065,3475,3475,3475,3475,1000
|
|
20230830,132500,227410065,3470,3470,3470,3470,0
|
|
20230830,132400,227410065,3470,3470,3470,3470,12
|
|
20230830,132300,227368425,3475,3475,3475,3475,10
|
|
20230830,132200,227333675,3470,3470,3470,3470,0
|
|
20230830,132100,227333675,3470,3470,3470,3470,0
|
|
20230830,132000,227333675,3470,3470,3470,3470,0
|
|
20230830,131900,227333675,3470,3470,3470,3470,0
|
|
20230830,131800,227333675,3470,3470,3470,3470,0
|
|
20230830,131700,227333675,3470,3475,3475,3470,20
|
|
20230830,131600,227264225,3485,3485,3485,3485,0
|
|
20230830,131500,227264225,3485,3485,3485,3485,0
|
|
20230830,131400,227264225,3485,3485,3485,3485,0
|
|
20230830,131300,227264225,3485,3470,3485,3470,565
|
|
20230830,131200,225303525,3475,3475,3475,3475,0
|
|
20230830,131100,225303525,3475,3475,3475,3475,0
|
|
20230830,131000,225303525,3475,3480,3480,3475,65
|
|
20230830,130900,225077645,3480,3480,3480,3480,0
|
|
20230830,130800,225077645,3480,3480,3480,3480,0
|
|
20230830,130700,225077645,3480,3480,3480,3480,10
|
|
20230830,130600,225042845,3490,3490,3490,3490,0
|
|
20230830,130500,225042845,3490,3490,3490,3490,0
|
|
20230830,130400,225042845,3490,3490,3490,3490,0
|
|
20230830,130300,225042845,3490,3490,3490,3490,0
|
|
20230830,130200,225042845,3490,3490,3490,3490,0
|
|
20230830,130100,225042845,3490,3490,3490,3490,0
|
|
20230830,130000,225042845,3490,3490,3490,3490,27
|
|
20230830,125900,224948615,3475,3485,3485,3475,2017
|
|
20230830,125800,217935050,3485,3460,3485,3460,3089
|
|
20230830,125700,207183480,3460,3460,3460,3460,1
|
|
20230830,125600,207180020,3475,3475,3475,3475,0
|
|
20230830,125500,207180020,3475,3475,3475,3475,0
|
|
20230830,125400,207180020,3475,3475,3475,3475,0
|
|
20230830,125300,207180020,3475,3475,3475,3475,1
|
|
20230830,125200,207176545,3455,3455,3455,3455,0
|
|
20230830,125100,207176545,3455,3470,3470,3455,200
|
|
20230830,125000,206484810,3475,3475,3475,3475,10
|
|
20230830,124900,206450060,3475,3475,3475,3475,0
|
|
20230830,124800,206450060,3475,3475,3475,3475,0
|
|
20230830,124700,206450060,3475,3475,3475,3475,10
|
|
20230830,124600,206415310,3470,3470,3470,3470,1
|
|
20230830,124500,206411840,3475,3475,3475,3475,10
|
|
20230830,124400,206377090,3475,3475,3475,3475,0
|
|
20230830,124300,206377090,3475,3475,3475,3475,0
|
|
20230830,124200,206377090,3475,3475,3475,3475,0
|
|
20230830,124100,206377090,3475,3475,3475,3475,4
|
|
20230830,124000,206363190,3465,3465,3465,3465,10
|
|
20230830,123900,206328540,3475,3475,3475,3475,0
|
|
20230830,123800,206328540,3475,3475,3475,3475,0
|
|
20230830,123700,206328540,3475,3475,3475,3475,0
|
|
20230830,123600,206328540,3475,3475,3475,3475,3
|
|
20230830,123500,206318115,3470,3470,3470,3470,318
|
|
20230830,123400,205214655,3470,3470,3470,3470,1
|
|
20230830,123300,205211185,3475,3475,3475,3475,10
|
|
20230830,123200,205176435,3470,3470,3470,3470,0
|
|
20230830,123100,205176435,3470,3470,3470,3470,1189
|
|
20230830,123000,201050605,3465,3465,3465,3465,0
|
|
20230830,122900,201050605,3465,3465,3465,3465,0
|
|
20230830,122800,201050605,3465,3465,3465,3465,0
|
|
20230830,122700,201050605,3465,3465,3465,3465,0
|
|
20230830,122600,201050605,3465,3465,3465,3465,0
|
|
20230830,122500,201050605,3465,3465,3465,3465,0
|
|
20230830,122400,201050605,3465,3470,3470,3465,172
|
|
20230830,122300,200454125,3470,3470,3470,3470,0
|
|
20230830,122200,200454125,3470,3470,3470,3470,1
|
|
20230830,122100,200450655,3455,3455,3455,3455,0
|
|
20230830,122000,200450655,3455,3455,3455,3455,0
|
|
20230830,121900,200450655,3455,3455,3455,3455,0
|
|
20230830,121800,200450655,3455,3455,3455,3455,0
|
|
20230830,121700,200450655,3455,3455,3455,3455,0
|
|
20230830,121600,200450655,3455,3455,3455,3455,0
|
|
20230830,121500,200450655,3455,3455,3455,3455,0
|
|
20230830,121400,200450655,3455,3455,3455,3455,100
|
|
20230830,121300,200105155,3455,3455,3455,3455,1
|
|
20230830,121200,200101700,3455,3460,3460,3455,2000
|
|
20230830,121100,193191465,3455,3475,3475,3455,2283
|
|
20230830,121000,185290420,3475,3475,3475,3475,0
|
|
20230830,120900,185290420,3475,3475,3475,3475,0
|
|
20230830,120800,185290420,3475,3475,3475,3475,0
|
|
20230830,120700,185290420,3475,3475,3475,3475,300
|
|
20230830,120600,184247920,3475,3475,3475,3475,0
|
|
20230830,120500,184247920,3475,3475,3475,3475,1
|
|
20230830,120400,184244445,3470,3470,3470,3470,106
|
|
20230830,120300,183876625,3470,3470,3470,3470,0
|
|
20230830,120200,183876625,3470,3470,3470,3470,0
|
|
20230830,120100,183876625,3470,3470,3470,3470,891
|
|
20230830,120000,180784855,3470,3470,3470,3470,0
|
|
20230830,115900,180784855,3470,3470,3470,3470,1010
|
|
20230830,115800,177280155,3470,3470,3470,3470,0
|
|
20230830,115700,177280155,3470,3470,3470,3470,10
|
|
20230830,115600,177245455,3470,3470,3470,3470,0
|
|
20230830,115500,177245455,3470,3470,3470,3470,0
|
|
20230830,115400,177245455,3470,3470,3470,3470,10
|
|
20230830,115300,177210755,3470,3470,3470,3470,0
|
|
20230830,115200,177210755,3470,3470,3470,3470,0
|
|
20230830,115100,177210755,3470,3470,3470,3470,0
|
|
20230830,115000,177210755,3470,3470,3470,3470,0
|
|
20230830,114900,177210755,3470,3470,3470,3470,0
|
|
20230830,114800,177210755,3470,3470,3470,3470,0
|
|
20230830,114700,177210755,3470,3470,3470,3470,0
|
|
20230830,114600,177210755,3470,3470,3470,3470,0
|
|
20230830,114500,177210755,3470,3470,3470,3470,0
|
|
20230830,114400,177210755,3470,3470,3470,3470,0
|
|
20230830,114300,177210755,3470,3470,3470,3470,0
|
|
20230830,114200,177210755,3470,3470,3470,3470,3
|
|
20230830,114100,177200345,3470,3470,3470,3470,0
|
|
20230830,114000,177200345,3470,3470,3470,3470,0
|
|
20230830,113900,177200345,3470,3470,3470,3470,0
|
|
20230830,113800,177200345,3470,3470,3470,3470,2
|
|
20230830,113700,177193405,3470,3470,3470,3470,0
|
|
20230830,113600,177193405,3470,3470,3470,3470,50
|
|
20230830,113500,177019905,3470,3470,3470,3470,0
|
|
20230830,113400,177019905,3470,3470,3470,3470,0
|
|
20230830,113300,177019905,3470,3470,3470,3470,342
|
|
20230830,113200,175833165,3470,3470,3470,3470,200
|
|
20230830,113100,175139165,3460,3460,3460,3460,200
|
|
20230830,113000,174447165,3460,3460,3460,3460,0
|
|
20230830,112900,174447165,3460,3460,3460,3460,0
|
|
20230830,112800,174447165,3460,3460,3460,3460,5
|
|
20230830,112700,174429865,3460,3460,3460,3460,0
|
|
20230830,112600,174429865,3460,3460,3460,3460,501
|
|
20230830,112500,172696405,3460,3460,3460,3460,0
|
|
20230830,112400,172696405,3460,3460,3460,3460,100
|
|
20230830,112300,172350405,3470,3470,3470,3470,1
|
|
20230830,112200,172346935,3460,3460,3460,3460,0
|
|
20230830,112100,172346935,3460,3460,3460,3460,274
|
|
20230830,112000,171398895,3465,3465,3465,3465,510
|
|
20230830,111900,169631745,3465,3475,3475,3465,1500
|
|
20230830,111800,164432540,3490,3485,3490,3470,2122
|
|
20230830,111700,157059550,3490,3490,3490,3490,0
|
|
20230830,111600,157059550,3490,3490,3490,3490,0
|
|
20230830,111500,157059550,3490,3490,3490,3490,100
|
|
20230830,111400,156710550,3490,3490,3490,3490,0
|
|
20230830,111300,156710550,3490,3490,3490,3490,200
|
|
20230830,111200,156012550,3480,3480,3480,3480,91
|
|
20230830,111100,155695870,3480,3480,3480,3480,156
|
|
20230830,111000,155152990,3485,3485,3485,3485,46
|
|
20230830,110900,154992680,3490,3490,3490,3490,0
|
|
20230830,110800,154992680,3490,3495,3495,3490,132
|
|
20230830,110700,154531500,3490,3490,3490,3490,16
|
|
20230830,110600,154475660,3490,3465,3490,3465,7223
|
|
20230830,110500,129434650,3460,3460,3460,3460,33
|
|
20230830,110400,129320470,3460,3455,3460,3455,1099
|
|
20230830,110300,125519315,3455,3455,3455,3455,0
|
|
20230830,110200,125519315,3455,3455,3455,3455,0
|
|
20230830,110100,125519315,3455,3455,3455,3455,0
|
|
20230830,110000,125519315,3455,3450,3455,3450,28
|
|
20230830,105900,125422670,3455,3455,3455,3455,0
|
|
20230830,105800,125422670,3455,3455,3455,3455,0
|
|
20230830,105700,125422670,3455,3450,3455,3450,478
|
|
20230830,105600,123773130,3450,3450,3450,3450,0
|
|
20230830,105500,123773130,3450,3450,3450,3450,0
|
|
20230830,105400,123773130,3450,3450,3450,3450,0
|
|
20230830,105300,123773130,3450,3450,3450,3450,0
|
|
20230830,105200,123773130,3450,3450,3450,3450,0
|
|
20230830,105100,123773130,3450,3450,3450,3450,0
|
|
20230830,105000,123773130,3450,3450,3450,3450,0
|
|
20230830,104900,123773130,3450,3450,3450,3450,0
|
|
20230830,104800,123773130,3450,3450,3450,3450,0
|
|
20230830,104700,123773130,3450,3450,3450,3450,102
|
|
20230830,104600,123421230,3450,3450,3450,3450,0
|
|
20230830,104500,123421230,3450,3450,3450,3450,2
|
|
20230830,104400,123414330,3450,3450,3450,3450,0
|
|
20230830,104300,123414330,3450,3450,3450,3450,0
|
|
20230830,104200,123414330,3450,3450,3450,3450,0
|
|
20230830,104100,123414330,3450,3450,3450,3450,0
|
|
20230830,104000,123414330,3450,3450,3450,3450,9
|
|
20230830,103900,123383280,3450,3450,3450,3450,0
|
|
20230830,103800,123383280,3450,3450,3450,3450,0
|
|
20230830,103700,123383280,3450,3450,3450,3450,0
|
|
20230830,103600,123383280,3450,3450,3450,3450,0
|
|
20230830,103500,123383280,3450,3450,3450,3450,101
|
|
20230830,103400,123034830,3450,3450,3450,3450,20
|
|
20230830,103300,122965830,3450,3450,3450,3450,1
|
|
20230830,103200,122962380,3450,3450,3450,3450,4
|
|
20230830,103100,122948580,3450,3450,3450,3450,76
|
|
20230830,103000,122686380,3445,3450,3450,3445,305
|
|
20230830,102900,121634140,3445,3445,3445,3445,0
|
|
20230830,102800,121634140,3445,3445,3445,3445,0
|
|
20230830,102700,121634140,3445,3445,3445,3445,0
|
|
20230830,102600,121634140,3445,3445,3445,3445,482
|
|
20230830,102500,119973650,3440,3440,3440,3440,35
|
|
20230830,102400,119853250,3440,3440,3440,3440,100
|
|
20230830,102300,119509250,3440,3440,3440,3440,0
|
|
20230830,102200,119509250,3440,3440,3440,3440,51
|
|
20230830,102100,119333810,3440,3440,3440,3440,0
|
|
20230830,102000,119333810,3440,3440,3440,3440,0
|
|
20230830,101900,119333810,3440,3440,3440,3440,1761
|
|
20230830,101800,113275970,3440,3440,3440,3440,0
|
|
20230830,101700,113275970,3440,3440,3440,3440,0
|
|
20230830,101600,113275970,3440,3440,3440,3440,0
|
|
20230830,101500,113275970,3440,3440,3440,3440,0
|
|
20230830,101400,113275970,3440,3440,3440,3440,0
|
|
20230830,101300,113275970,3440,3440,3440,3440,200
|
|
20230830,101200,112587970,3440,3440,3440,3440,0
|
|
20230830,101100,112587970,3440,3440,3440,3440,0
|
|
20230830,101000,112587970,3440,3440,3440,3440,0
|
|
20230830,100900,112587970,3440,3440,3440,3440,0
|
|
20230830,100800,112587970,3440,3440,3440,3440,0
|
|
20230830,100700,112587970,3440,3440,3440,3440,0
|
|
20230830,100600,112587970,3440,3440,3440,3440,0
|
|
20230830,100500,112587970,3440,3440,3440,3440,0
|
|
20230830,100400,112587970,3440,3440,3440,3440,24
|
|
20230830,100300,112505410,3440,3440,3440,3440,1
|
|
20230830,100200,112501970,3425,3425,3425,3425,0
|
|
20230830,100100,112501970,3425,3435,3435,3425,2100
|
|
20230830,100000,105304500,3445,3445,3445,3445,10
|
|
20230830,095900,105270050,3445,3445,3445,3445,10
|
|
20230830,095800,105235600,3440,3440,3440,3440,0
|
|
20230830,095700,105235600,3440,3440,3440,3440,0
|
|
20230830,095600,105235600,3440,3440,3440,3440,0
|
|
20230830,095500,105235600,3440,3440,3440,3440,3
|
|
20230830,095400,105225280,3440,3440,3440,3440,692
|
|
20230830,095300,102844800,3440,3445,3445,3440,160
|
|
20230830,095200,102294350,3440,3440,3440,3440,0
|
|
20230830,095100,102294350,3440,3440,3440,3440,158
|
|
20230830,095000,101750830,3440,3440,3440,3440,165
|
|
20230830,094900,101183230,3440,3440,3440,3440,36
|
|
20230830,094800,101059390,3440,3440,3440,3440,0
|
|
20230830,094700,101059390,3440,3435,3440,3435,1315
|
|
20230830,094600,96542100,3435,3435,3435,3435,0
|
|
20230830,094500,96542100,3435,3430,3435,3430,38
|
|
20230830,094400,96411720,3430,3430,3430,3430,313
|
|
20230830,094300,95338130,3435,3435,3435,3435,0
|
|
20230830,094200,95338130,3435,3435,3435,3435,0
|
|
20230830,094100,95338130,3435,3435,3435,3435,1
|
|
20230830,094000,95334695,3435,3435,3435,3435,5
|
|
20230830,093900,95317520,3435,3435,3435,3435,6
|
|
20230830,093800,95296910,3440,3440,3440,3440,0
|
|
20230830,093700,95296910,3440,3440,3440,3440,1
|
|
20230830,093600,95293470,3430,3430,3430,3430,0
|
|
20230830,093500,95293470,3430,3430,3430,3430,277
|
|
20230830,093400,94343360,3430,3430,3430,3430,0
|
|
20230830,093300,94343360,3430,3430,3430,3430,1
|
|
20230830,093200,94339930,3430,3430,3430,3430,0
|
|
20230830,093100,94339930,3430,3430,3430,3430,103
|
|
20230830,093000,93986640,3430,3430,3430,3430,31
|
|
20230830,092900,93880310,3430,3430,3430,3430,10
|
|
20230830,092800,93846010,3425,3425,3425,3425,0
|
|
20230830,092700,93846010,3425,3425,3425,3425,0
|
|
20230830,092600,93846010,3425,3425,3425,3425,0
|
|
20230830,092500,93846010,3425,3425,3425,3425,0
|
|
20230830,092400,93846010,3425,3425,3425,3425,0
|
|
20230830,092300,93846010,3425,3420,3425,3420,1441
|
|
20230830,092200,88911370,3420,3420,3420,3420,2843
|
|
20230830,092100,79188310,3430,3430,3430,3430,5
|
|
20230830,092000,79171160,3420,3420,3420,3420,0
|
|
20230830,091900,79171160,3420,3430,3430,3420,712
|
|
20230830,091800,76732120,3425,3425,3425,3425,66
|
|
20230830,091700,76506070,3425,3435,3435,3425,2338
|
|
20230830,091600,68483720,3435,3440,3440,3435,2050
|
|
20230830,091500,61441525,3450,3440,3450,3440,1312
|
|
20230830,091400,56928225,3435,3435,3435,3435,92
|
|
20230830,091300,56612205,3435,3435,3435,3435,0
|
|
20230830,091200,56612205,3435,3435,3435,3435,0
|
|
20230830,091100,56612205,3435,3435,3435,3435,311
|
|
20230830,091000,55543920,3440,3435,3450,3430,1219
|
|
20230830,090900,51361255,3430,3430,3430,3430,0
|
|
20230830,090800,51361255,3430,3450,3450,3430,1510
|
|
20230830,090700,46181350,3450,3450,3450,3450,288
|
|
20230830,090600,45187750,3460,3460,3460,3460,0
|
|
20230830,090500,45187750,3460,3435,3460,3435,5046
|
|
20230830,090400,27805950,3430,3425,3430,3425,2681
|
|
20230830,090300,18616535,3415,3435,3435,3415,2012
|
|
20230830,090200,11743855,3415,3425,3425,3415,1175
|
|
20230830,090100,7723700,3445,3445,3445,3445,0
|
|
20230830,090000,7723700,3445,3460,3460,3425,2240
|