666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200300,632162280,3125,3125,3125,3125,4715
|
|
20230830,200200,632162280,3125,3125,3125,3125,0
|
|
20230830,200100,632162280,3125,3125,3125,3125,0
|
|
20230830,200000,632162280,3125,3125,3125,3125,0
|
|
20230830,195900,632162280,3125,3125,3125,3125,0
|
|
20230830,195800,632162280,3125,3125,3125,3125,0
|
|
20230830,195700,632162280,3125,3125,3125,3125,0
|
|
20230830,195600,632162280,3125,3125,3125,3125,0
|
|
20230830,195500,632162280,3125,3125,3125,3125,0
|
|
20230830,195400,632162280,3125,3125,3125,3125,0
|
|
20230830,195300,632162280,3125,3125,3125,3125,0
|
|
20230830,195200,632162280,3125,3125,3125,3125,0
|
|
20230830,195100,632162280,3125,3125,3125,3125,0
|
|
20230830,195000,632162280,3125,3125,3125,3125,0
|
|
20230830,194900,632162280,3125,3125,3125,3125,0
|
|
20230830,194800,632162280,3125,3125,3125,3125,0
|
|
20230830,194700,632162280,3125,3125,3125,3125,0
|
|
20230830,194600,632162280,3125,3125,3125,3125,0
|
|
20230830,194500,632162280,3125,3125,3125,3125,0
|
|
20230830,194400,632162280,3125,3125,3125,3125,0
|
|
20230830,194300,632162280,3125,3125,3125,3125,0
|
|
20230830,194200,632162280,3125,3125,3125,3125,0
|
|
20230830,194100,632162280,3125,3125,3125,3125,0
|
|
20230830,194000,632162280,3125,3125,3125,3125,0
|
|
20230830,193900,632162280,3125,3125,3125,3125,0
|
|
20230830,193800,632162280,3125,3125,3125,3125,0
|
|
20230830,193700,632162280,3125,3125,3125,3125,0
|
|
20230830,193600,632162280,3125,3125,3125,3125,0
|
|
20230830,193500,632162280,3125,3125,3125,3125,0
|
|
20230830,193400,632162280,3125,3125,3125,3125,0
|
|
20230830,193300,632162280,3125,3125,3125,3125,4715
|
|
20230830,193200,632162280,3125,3125,3125,3125,0
|
|
20230830,193100,632162280,3125,3125,3125,3125,0
|
|
20230830,193000,632162280,3125,3125,3125,3125,0
|
|
20230830,192900,632162280,3125,3125,3125,3125,0
|
|
20230830,192800,632162280,3125,3125,3125,3125,0
|
|
20230830,192700,632162280,3125,3125,3125,3125,0
|
|
20230830,192600,632162280,3125,3125,3125,3125,0
|
|
20230830,192500,632162280,3125,3125,3125,3125,0
|
|
20230830,192400,632162280,3125,3125,3125,3125,0
|
|
20230830,192300,632162280,3125,3125,3125,3125,0
|
|
20230830,192200,632162280,3125,3125,3125,3125,0
|
|
20230830,192100,632162280,3125,3125,3125,3125,0
|
|
20230830,192000,632162280,3125,3125,3125,3125,0
|
|
20230830,191900,632162280,3125,3125,3125,3125,0
|
|
20230830,191800,632162280,3125,3125,3125,3125,0
|
|
20230830,191700,632162280,3125,3125,3125,3125,0
|
|
20230830,191600,632162280,3125,3125,3125,3125,0
|
|
20230830,191500,632162280,3125,3125,3125,3125,0
|
|
20230830,191400,632162280,3125,3125,3125,3125,0
|
|
20230830,191300,632162280,3125,3125,3125,3125,0
|
|
20230830,191200,632162280,3125,3125,3125,3125,0
|
|
20230830,191100,632162280,3125,3125,3125,3125,0
|
|
20230830,191000,632162280,3125,3125,3125,3125,0
|
|
20230830,190900,632162280,3125,3125,3125,3125,0
|
|
20230830,190800,632162280,3125,3125,3125,3125,0
|
|
20230830,190700,632162280,3125,3125,3125,3125,0
|
|
20230830,190600,632162280,3125,3125,3125,3125,0
|
|
20230830,190500,632162280,3125,3125,3125,3125,0
|
|
20230830,190400,632162280,3125,3125,3125,3125,0
|
|
20230830,190300,632162280,3125,3125,3125,3125,4715
|
|
20230830,190200,632162280,3125,3125,3125,3125,0
|
|
20230830,190100,632162280,3125,3125,3125,3125,0
|
|
20230830,190000,632162280,3125,3125,3125,3125,0
|
|
20230830,185900,632162280,3125,3125,3125,3125,0
|
|
20230830,185800,632162280,3125,3125,3125,3125,0
|
|
20230830,185700,632162280,3125,3125,3125,3125,0
|
|
20230830,185600,632162280,3125,3125,3125,3125,0
|
|
20230830,185500,632162280,3125,3125,3125,3125,0
|
|
20230830,185400,632162280,3125,3125,3125,3125,0
|
|
20230830,185300,632162280,3125,3125,3125,3125,0
|
|
20230830,185200,632162280,3125,3125,3125,3125,0
|
|
20230830,185100,632162280,3125,3125,3125,3125,0
|
|
20230830,185000,632162280,3125,3125,3125,3125,0
|
|
20230830,184900,632162280,3125,3125,3125,3125,0
|
|
20230830,184800,632162280,3125,3125,3125,3125,0
|
|
20230830,184700,632162280,3125,3125,3125,3125,0
|
|
20230830,184600,632162280,3125,3125,3125,3125,0
|
|
20230830,184500,632162280,3125,3125,3125,3125,0
|
|
20230830,184400,632162280,3125,3125,3125,3125,0
|
|
20230830,184300,632162280,3125,3125,3125,3125,0
|
|
20230830,184200,632162280,3125,3125,3125,3125,0
|
|
20230830,184100,632162280,3125,3125,3125,3125,0
|
|
20230830,184000,632162280,3125,3125,3125,3125,0
|
|
20230830,183900,632162280,3125,3125,3125,3125,0
|
|
20230830,183800,632162280,3125,3125,3125,3125,0
|
|
20230830,183700,632162280,3125,3125,3125,3125,0
|
|
20230830,183600,632162280,3125,3125,3125,3125,0
|
|
20230830,183500,632162280,3125,3125,3125,3125,0
|
|
20230830,183400,632162280,3125,3125,3125,3125,0
|
|
20230830,183300,632162280,3125,3125,3125,3125,4715
|
|
20230830,183200,632162280,3125,3125,3125,3125,0
|
|
20230830,183100,632162280,3125,3125,3125,3125,0
|
|
20230830,183000,632162280,3125,3125,3125,3125,0
|
|
20230830,182900,632162280,3125,3125,3125,3125,0
|
|
20230830,182800,632162280,3125,3125,3125,3125,0
|
|
20230830,182700,632162280,3125,3125,3125,3125,0
|
|
20230830,182600,632162280,3125,3125,3125,3125,0
|
|
20230830,182500,632162280,3125,3125,3125,3125,0
|
|
20230830,182400,632162280,3125,3125,3125,3125,0
|
|
20230830,182300,632162280,3125,3125,3125,3125,0
|
|
20230830,182200,632162280,3125,3125,3125,3125,0
|
|
20230830,182100,632162280,3125,3125,3125,3125,0
|
|
20230830,182000,632162280,3125,3125,3125,3125,0
|
|
20230830,181900,632162280,3125,3125,3125,3125,0
|
|
20230830,181800,632162280,3125,3125,3125,3125,0
|
|
20230830,181700,632162280,3125,3125,3125,3125,0
|
|
20230830,181600,632162280,3125,3125,3125,3125,0
|
|
20230830,181500,632162280,3125,3125,3125,3125,0
|
|
20230830,181400,632162280,3125,3125,3125,3125,0
|
|
20230830,181300,632162280,3125,3125,3125,3125,0
|
|
20230830,181200,632162280,3125,3125,3125,3125,0
|
|
20230830,181100,632162280,3125,3125,3125,3125,0
|
|
20230830,181000,632162280,3125,3125,3125,3125,0
|
|
20230830,180900,632162280,3125,3125,3125,3125,0
|
|
20230830,180800,632162280,3125,3125,3125,3125,0
|
|
20230830,180700,632162280,3125,3125,3125,3125,0
|
|
20230830,180600,632162280,3125,3125,3125,3125,0
|
|
20230830,180500,632162280,3125,3125,3125,3125,0
|
|
20230830,180400,632162280,3125,3125,3125,3125,0
|
|
20230830,180300,632162280,3125,3125,3125,3125,4715
|
|
20230830,180200,632162280,3125,3125,3125,3125,0
|
|
20230830,180100,632162280,3125,3125,3125,3125,0
|
|
20230830,180000,632162280,3125,3125,3125,3125,0
|
|
20230830,175900,632162280,3125,3125,3125,3125,0
|
|
20230830,175800,632162280,3125,3125,3125,3125,0
|
|
20230830,175700,632162280,3125,3125,3125,3125,0
|
|
20230830,175600,632162280,3125,3125,3125,3125,0
|
|
20230830,175500,632162280,3125,3125,3125,3125,0
|
|
20230830,175400,632162280,3125,3125,3125,3125,0
|
|
20230830,175300,632162280,3125,3125,3125,3125,0
|
|
20230830,175200,632162280,3125,3125,3125,3125,0
|
|
20230830,175100,632162280,3125,3125,3125,3125,0
|
|
20230830,175000,632162280,3125,3125,3125,3125,0
|
|
20230830,174900,632162280,3125,3125,3125,3125,0
|
|
20230830,174800,632162280,3125,3125,3125,3125,0
|
|
20230830,174700,632162280,3125,3125,3125,3125,0
|
|
20230830,174600,632162280,3125,3125,3125,3125,0
|
|
20230830,174500,632162280,3125,3125,3125,3125,0
|
|
20230830,174400,632162280,3125,3125,3125,3125,0
|
|
20230830,174300,632162280,3125,3125,3125,3125,0
|
|
20230830,174200,632162280,3125,3125,3125,3125,0
|
|
20230830,174100,632162280,3125,3125,3125,3125,0
|
|
20230830,174000,632162280,3125,3125,3125,3125,0
|
|
20230830,173900,632162280,3125,3125,3125,3125,0
|
|
20230830,173800,632162280,3125,3125,3125,3125,0
|
|
20230830,173700,632162280,3125,3125,3125,3125,0
|
|
20230830,173600,632162280,3125,3125,3125,3125,0
|
|
20230830,173500,632162280,3125,3125,3125,3125,0
|
|
20230830,173400,632162280,3125,3125,3125,3125,0
|
|
20230830,173300,632162280,3125,3125,3125,3125,4715
|
|
20230830,173200,632162280,3125,3125,3125,3125,0
|
|
20230830,173100,632162280,3125,3125,3125,3125,0
|
|
20230830,173000,632162280,3125,3125,3125,3125,0
|
|
20230830,172900,632162280,3125,3125,3125,3125,0
|
|
20230830,172800,632162280,3125,3125,3125,3125,0
|
|
20230830,172700,632162280,3125,3125,3125,3125,0
|
|
20230830,172600,632162280,3125,3125,3125,3125,0
|
|
20230830,172500,632162280,3125,3125,3125,3125,0
|
|
20230830,172400,632162280,3125,3125,3125,3125,0
|
|
20230830,172300,632162280,3125,3125,3125,3125,0
|
|
20230830,172200,632162280,3125,3125,3125,3125,0
|
|
20230830,172100,632162280,3125,3125,3125,3125,0
|
|
20230830,172000,632162280,3125,3125,3125,3125,0
|
|
20230830,171900,632162280,3125,3125,3125,3125,0
|
|
20230830,171800,632162280,3125,3125,3125,3125,0
|
|
20230830,171700,632162280,3125,3125,3125,3125,0
|
|
20230830,171600,632162280,3125,3125,3125,3125,0
|
|
20230830,171500,632162280,3125,3125,3125,3125,0
|
|
20230830,171400,632162280,3125,3125,3125,3125,0
|
|
20230830,171300,632162280,3125,3125,3125,3125,0
|
|
20230830,171200,632162280,3125,3125,3125,3125,0
|
|
20230830,171100,632162280,3125,3125,3125,3125,0
|
|
20230830,171000,632162280,3125,3125,3125,3125,0
|
|
20230830,170900,632162280,3125,3125,3125,3125,0
|
|
20230830,170800,632162280,3125,3125,3125,3125,0
|
|
20230830,170700,632162280,3125,3125,3125,3125,0
|
|
20230830,170600,632162280,3125,3125,3125,3125,0
|
|
20230830,170500,632162280,3125,3125,3125,3125,0
|
|
20230830,170400,632162280,3125,3125,3125,3125,0
|
|
20230830,170300,632162280,3125,3125,3125,3125,4715
|
|
20230830,170200,632162280,3125,3125,3125,3125,0
|
|
20230830,170100,632162280,3125,3125,3125,3125,0
|
|
20230830,170000,632162280,3125,3125,3125,3125,0
|
|
20230830,165900,632162280,3125,3125,3125,3125,0
|
|
20230830,165800,632162280,3125,3125,3125,3125,0
|
|
20230830,165700,632162280,3125,3125,3125,3125,0
|
|
20230830,165600,632162280,3125,3125,3125,3125,0
|
|
20230830,165500,632162280,3125,3125,3125,3125,0
|
|
20230830,165400,632162280,3125,3125,3125,3125,0
|
|
20230830,165300,632162280,3125,3125,3125,3125,0
|
|
20230830,165200,632162280,3125,3125,3125,3125,0
|
|
20230830,165100,632162280,3125,3125,3125,3125,0
|
|
20230830,165000,632162280,3125,3125,3125,3125,0
|
|
20230830,164900,632162280,3125,3125,3125,3125,0
|
|
20230830,164800,632162280,3125,3125,3125,3125,0
|
|
20230830,164700,632162280,3125,3125,3125,3125,0
|
|
20230830,164600,632162280,3125,3125,3125,3125,0
|
|
20230830,164500,632162280,3125,3125,3125,3125,0
|
|
20230830,164400,632162280,3125,3125,3125,3125,0
|
|
20230830,164300,632162280,3125,3125,3125,3125,0
|
|
20230830,164200,632162280,3125,3125,3125,3125,0
|
|
20230830,164100,632162280,3125,3125,3125,3125,0
|
|
20230830,164000,632162280,3125,3125,3125,3125,0
|
|
20230830,163900,632162280,3125,3125,3125,3125,0
|
|
20230830,163800,632162280,3125,3125,3125,3125,0
|
|
20230830,163700,632162280,3125,3125,3125,3125,0
|
|
20230830,163600,632162280,3125,3125,3125,3125,0
|
|
20230830,163500,632162280,3125,3125,3125,3125,0
|
|
20230830,163400,632162280,3125,3125,3125,3125,0
|
|
20230830,163300,632162280,3125,3125,3125,3125,4715
|
|
20230830,163200,632162280,3125,3125,3125,3125,0
|
|
20230830,163100,632162280,3125,3125,3125,3125,0
|
|
20230830,163000,632162280,3125,3125,3125,3125,0
|
|
20230830,162900,632162280,3125,3125,3125,3125,0
|
|
20230830,162800,632162280,3125,3125,3125,3125,0
|
|
20230830,162700,632162280,3125,3125,3125,3125,0
|
|
20230830,162600,632162280,3125,3125,3125,3125,0
|
|
20230830,162500,632162280,3125,3125,3125,3125,0
|
|
20230830,162400,632162280,3125,3125,3125,3125,0
|
|
20230830,162300,632162280,3125,3125,3125,3125,0
|
|
20230830,162200,632162280,3125,3125,3125,3125,0
|
|
20230830,162100,632162280,3125,3125,3125,3125,0
|
|
20230830,162000,632162280,3125,3125,3125,3125,0
|
|
20230830,161900,632162280,3125,3125,3125,3125,0
|
|
20230830,161800,632162280,3125,3125,3125,3125,0
|
|
20230830,161700,632162280,3125,3125,3125,3125,0
|
|
20230830,161600,632162280,3125,3125,3125,3125,0
|
|
20230830,161500,632162280,3125,3125,3125,3125,0
|
|
20230830,161400,632162280,3125,3125,3125,3125,0
|
|
20230830,161300,632162280,3125,3125,3125,3125,0
|
|
20230830,161200,632162280,3125,3125,3125,3125,0
|
|
20230830,161100,632162280,3125,3125,3125,3125,0
|
|
20230830,161000,632162280,3125,3125,3125,3125,0
|
|
20230830,160900,632162280,3125,3125,3125,3125,0
|
|
20230830,160800,632162280,3125,3125,3125,3125,0
|
|
20230830,160700,632162280,3125,3125,3125,3125,0
|
|
20230830,160600,632162280,3125,3125,3125,3125,0
|
|
20230830,160500,632162280,3125,3125,3125,3125,0
|
|
20230830,160400,632162280,3125,3125,3125,3125,0
|
|
20230830,160300,632162280,3125,3125,3125,3125,4715
|
|
20230830,160200,632162280,3125,3125,3125,3125,0
|
|
20230830,160100,632162280,3125,3125,3125,3125,0
|
|
20230830,160000,632162280,3125,3125,3125,3125,0
|
|
20230830,155900,632162280,3125,3125,3125,3125,0
|
|
20230830,155800,632162280,3125,3125,3125,3125,0
|
|
20230830,155700,632162280,3125,3125,3125,3125,0
|
|
20230830,155600,632162280,3125,3125,3125,3125,0
|
|
20230830,155500,632162280,3125,3125,3125,3125,0
|
|
20230830,155400,632162280,3125,3125,3125,3125,0
|
|
20230830,155300,632162280,3125,3125,3125,3125,0
|
|
20230830,155200,632162280,3125,3125,3125,3125,0
|
|
20230830,155100,632162280,3125,3125,3125,3125,0
|
|
20230830,155000,632162280,3125,3125,3125,3125,0
|
|
20230830,154900,632162280,3125,3125,3125,3125,0
|
|
20230830,154800,632162280,3125,3125,3125,3125,0
|
|
20230830,154700,632162280,3125,3125,3125,3125,0
|
|
20230830,154600,632162280,3125,3125,3125,3125,0
|
|
20230830,154500,632162280,3125,3125,3125,3125,0
|
|
20230830,154400,632162280,3125,3125,3125,3125,0
|
|
20230830,154300,632162280,3125,3125,3125,3125,0
|
|
20230830,154200,632162280,3125,3125,3125,3125,0
|
|
20230830,154100,632162280,3125,3125,3125,3125,0
|
|
20230830,154000,632162280,3125,3125,3125,3125,0
|
|
20230830,153900,632162280,3125,3125,3125,3125,0
|
|
20230830,153800,632162280,3125,3125,3125,3125,0
|
|
20230830,153700,632162280,3125,3125,3125,3125,0
|
|
20230830,153600,632162280,3125,3125,3125,3125,0
|
|
20230830,153500,632162280,3125,3125,3125,3125,0
|
|
20230830,153400,632162280,3125,3125,3125,3125,0
|
|
20230830,153300,632162280,3125,3125,3125,3125,4715
|
|
20230830,153200,632162280,3125,3125,3125,3125,0
|
|
20230830,153100,632162280,3125,3125,3125,3125,0
|
|
20230830,153000,632162280,3125,3125,3125,3125,4715
|
|
20230830,152900,617427905,3145,3145,3145,3145,0
|
|
20230830,152800,617427905,3145,3145,3145,3145,0
|
|
20230830,152700,617427905,3145,3145,3145,3145,0
|
|
20230830,152600,617427905,3145,3145,3145,3145,0
|
|
20230830,152500,617427905,3145,3145,3145,3145,0
|
|
20230830,152400,617427905,3145,3145,3145,3145,0
|
|
20230830,152300,617427905,3145,3145,3145,3145,0
|
|
20230830,152200,617427905,3145,3145,3145,3145,0
|
|
20230830,152100,617427905,3145,3145,3145,3145,0
|
|
20230830,152000,617427905,3145,3145,3145,3145,0
|
|
20230830,151900,617427905,3145,3145,3145,3145,0
|
|
20230830,151800,617427905,3145,3145,3145,3145,0
|
|
20230830,151700,617427905,3145,3145,3145,3145,9466
|
|
20230830,151600,587657335,3150,3150,3150,3150,112
|
|
20230830,151500,587304535,3150,3150,3150,3150,227
|
|
20230830,151400,586589485,3155,3150,3155,3150,11677
|
|
20230830,151300,549753440,3155,3155,3155,3155,0
|
|
20230830,151200,549753440,3155,3155,3155,3155,0
|
|
20230830,151100,549753440,3155,3150,3155,3150,327
|
|
20230830,151000,548723340,3150,3150,3150,3150,606
|
|
20230830,150900,546814440,3145,3145,3150,3145,1508
|
|
20230830,150800,542066910,3145,3135,3145,3135,3
|
|
20230830,150700,542057490,3135,3135,3135,3135,100
|
|
20230830,150600,541743990,3135,3135,3135,3135,195
|
|
20230830,150500,541132665,3135,3135,3135,3135,158
|
|
20230830,150400,540637335,3150,3145,3150,3145,1000
|
|
20230830,150300,537491785,3150,3145,3155,3145,15877
|
|
20230830,150200,487509670,3140,3140,3140,3140,0
|
|
20230830,150100,487509670,3140,3140,3140,3140,1402
|
|
20230830,150000,483107390,3140,3140,3140,3140,100
|
|
20230830,145900,482793390,3140,3140,3140,3140,0
|
|
20230830,145800,482793390,3140,3140,3145,3140,4122
|
|
20230830,145700,469841570,3140,3140,3140,3140,100
|
|
20230830,145600,469527570,3135,3135,3135,3135,0
|
|
20230830,145500,469527570,3135,3135,3135,3130,3934
|
|
20230830,145400,457196170,3135,3135,3135,3135,0
|
|
20230830,145300,457196170,3135,3135,3135,3135,10
|
|
20230830,145200,457164820,3130,3125,3130,3125,3047
|
|
20230830,145100,447630370,3125,3125,3125,3125,0
|
|
20230830,145000,447630370,3125,3125,3125,3125,0
|
|
20230830,144900,447630370,3125,3125,3125,3125,0
|
|
20230830,144800,447630370,3125,3125,3125,3125,1412
|
|
20230830,144700,443217870,3120,3120,3120,3120,10
|
|
20230830,144600,443186670,3120,3120,3120,3120,22
|
|
20230830,144500,443118030,3120,3120,3120,3120,0
|
|
20230830,144400,443118030,3120,3120,3120,3120,0
|
|
20230830,144300,443118030,3120,3120,3120,3120,2685
|
|
20230830,144200,434740830,3120,3120,3120,3120,0
|
|
20230830,144100,434740830,3120,3120,3120,3120,0
|
|
20230830,144000,434740830,3120,3120,3120,3120,0
|
|
20230830,143900,434740830,3120,3120,3120,3120,0
|
|
20230830,143800,434740830,3120,3120,3120,3120,0
|
|
20230830,143700,434740830,3120,3120,3120,3120,0
|
|
20230830,143600,434740830,3120,3120,3120,3120,0
|
|
20230830,143500,434740830,3120,3125,3125,3120,2170
|
|
20230830,143400,427970425,3125,3125,3125,3125,433
|
|
20230830,143300,426617300,3130,3125,3130,3125,871
|
|
20230830,143200,423893825,3120,3120,3120,3120,0
|
|
20230830,143100,423893825,3120,3120,3120,3120,110
|
|
20230830,143000,423550625,3125,3120,3125,3120,392
|
|
20230830,142900,422327575,3120,3120,3120,3120,410
|
|
20230830,142800,421048375,3120,3120,3120,3120,1500
|
|
20230830,142700,416368375,3115,3115,3115,3115,0
|
|
20230830,142600,416368375,3115,3115,3115,3115,12
|
|
20230830,142500,416330995,3120,3120,3120,3120,0
|
|
20230830,142400,416330995,3120,3120,3120,3120,132
|
|
20230830,142300,415919155,3120,3120,3120,3120,2995
|
|
20230830,142200,406574755,3120,3120,3120,3120,0
|
|
20230830,142100,406574755,3120,3120,3120,3120,0
|
|
20230830,142000,406574755,3120,3120,3120,3120,320
|
|
20230830,141900,405576355,3120,3110,3120,3110,4111
|
|
20230830,141800,392753000,3110,3110,3110,3110,0
|
|
20230830,141700,392753000,3110,3110,3110,3110,1
|
|
20230830,141600,392749890,3110,3105,3110,3105,610
|
|
20230830,141500,390853740,3105,3105,3105,3105,2069
|
|
20230830,141400,384429495,3105,3105,3105,3105,322
|
|
20230830,141300,383429685,3100,3105,3105,3100,2610
|
|
20230830,141200,375326640,3110,3110,3110,3110,0
|
|
20230830,141100,375326640,3110,3110,3110,3110,100
|
|
20230830,141000,375015640,3115,3110,3115,3110,995
|
|
20230830,140900,371921140,3105,3100,3105,3100,1846
|
|
20230830,140800,366190585,3100,3100,3100,3100,178
|
|
20230830,140700,365638785,3100,3100,3100,3100,0
|
|
20230830,140600,365638785,3100,3100,3100,3100,0
|
|
20230830,140500,365638785,3100,3100,3100,3100,520
|
|
20230830,140400,364026785,3100,3100,3100,3100,0
|
|
20230830,140300,364026785,3100,3100,3100,3100,0
|
|
20230830,140200,364026785,3100,3100,3100,3100,336
|
|
20230830,140100,362985185,3105,3105,3105,3105,0
|
|
20230830,140000,362985185,3105,3105,3105,3105,0
|
|
20230830,135900,362985185,3105,3105,3105,3105,0
|
|
20230830,135800,362985185,3105,3105,3105,3105,300
|
|
20230830,135700,362053685,3105,3105,3105,3105,100
|
|
20230830,135600,361743185,3095,3095,3095,3095,0
|
|
20230830,135500,361743185,3095,3095,3095,3095,0
|
|
20230830,135400,361743185,3095,3095,3095,3095,50
|
|
20230830,135300,361588435,3100,3095,3100,3095,2280
|
|
20230830,135200,354524040,3095,3095,3095,3095,0
|
|
20230830,135100,354524040,3095,3095,3095,3095,0
|
|
20230830,135000,354524040,3095,3095,3095,3095,443
|
|
20230830,134900,353152955,3095,3095,3095,3095,0
|
|
20230830,134800,353152955,3095,3095,3095,3095,0
|
|
20230830,134700,353152955,3095,3095,3095,3095,1329
|
|
20230830,134600,349039700,3085,3085,3085,3085,0
|
|
20230830,134500,349039700,3085,3085,3085,3085,0
|
|
20230830,134400,349039700,3085,3085,3085,3085,0
|
|
20230830,134300,349039700,3085,3085,3085,3085,0
|
|
20230830,134200,349039700,3085,3085,3085,3085,0
|
|
20230830,134100,349039700,3085,3085,3085,3085,1
|
|
20230830,134000,349036615,3085,3085,3085,3085,0
|
|
20230830,133900,349036615,3085,3090,3090,3085,500
|
|
20230830,133800,347494025,3085,3085,3085,3085,0
|
|
20230830,133700,347494025,3085,3090,3090,3085,1000
|
|
20230830,133600,344407810,3090,3090,3090,3090,505
|
|
20230830,133500,342847360,3090,3090,3090,3090,310
|
|
20230830,133400,341889460,3090,3095,3095,3090,257
|
|
20230830,133300,341094980,3090,3090,3090,3090,500
|
|
20230830,133200,339549980,3090,3090,3090,3090,0
|
|
20230830,133100,339549980,3090,3090,3090,3090,0
|
|
20230830,133000,339549980,3090,3090,3090,3090,101
|
|
20230830,132900,339237890,3090,3090,3090,3090,819
|
|
20230830,132800,336707180,3090,3090,3090,3090,2
|
|
20230830,132700,336701000,3090,3090,3090,3090,459
|
|
20230830,132600,335282690,3095,3090,3095,3090,50
|
|
20230830,132500,335128140,3090,3090,3090,3090,0
|
|
20230830,132400,335128140,3090,3090,3090,3090,8
|
|
20230830,132300,335103420,3095,3095,3095,3095,0
|
|
20230830,132200,335103420,3095,3095,3095,3095,31
|
|
20230830,132100,335007475,3100,3100,3100,3100,0
|
|
20230830,132000,335007475,3100,3100,3100,3100,2
|
|
20230830,131900,335001275,3100,3100,3100,3100,0
|
|
20230830,131800,335001275,3100,3100,3100,3100,0
|
|
20230830,131700,335001275,3100,3100,3100,3100,0
|
|
20230830,131600,335001275,3100,3100,3100,3100,0
|
|
20230830,131500,335001275,3100,3100,3100,3100,10
|
|
20230830,131400,334970275,3095,3095,3095,3095,1378
|
|
20230830,131300,330705365,3095,3095,3095,3095,0
|
|
20230830,131200,330705365,3095,3095,3095,3095,0
|
|
20230830,131100,330705365,3095,3095,3095,3095,0
|
|
20230830,131000,330705365,3095,3095,3095,3095,0
|
|
20230830,130900,330705365,3095,3095,3095,3095,0
|
|
20230830,130800,330705365,3095,3095,3095,3095,500
|
|
20230830,130700,329157865,3100,3100,3100,3100,10
|
|
20230830,130600,329126865,3095,3095,3095,3095,0
|
|
20230830,130500,329126865,3095,3095,3095,3095,500
|
|
20230830,130400,327579365,3090,3090,3090,3090,661
|
|
20230830,130300,325536875,3090,3090,3090,3090,0
|
|
20230830,130200,325536875,3090,3090,3090,3090,0
|
|
20230830,130100,325536875,3090,3090,3090,3090,95
|
|
20230830,130000,325243325,3090,3090,3090,3090,0
|
|
20230830,125900,325243325,3090,3090,3090,3090,0
|
|
20230830,125800,325243325,3090,3090,3090,3085,1290
|
|
20230830,125700,321263185,3090,3090,3090,3090,0
|
|
20230830,125600,321263185,3090,3095,3095,3090,1757
|
|
20230830,125500,315833965,3100,3100,3100,3095,8488
|
|
20230830,125400,289562050,3100,3100,3100,3100,500
|
|
20230830,125300,288012050,3100,3100,3100,3100,54
|
|
20230830,125200,287844650,3100,3100,3100,3100,0
|
|
20230830,125100,287844650,3100,3100,3100,3100,100
|
|
20230830,125000,287534650,3100,3100,3100,3100,199
|
|
20230830,124900,286917750,3100,3100,3100,3100,0
|
|
20230830,124800,286917750,3100,3100,3100,3100,0
|
|
20230830,124700,286917750,3100,3100,3100,3100,8
|
|
20230830,124600,286892950,3105,3105,3105,3105,0
|
|
20230830,124500,286892950,3105,3105,3105,3105,3
|
|
20230830,124400,286883635,3105,3105,3105,3105,50
|
|
20230830,124300,286728385,3110,3110,3110,3110,0
|
|
20230830,124200,286728385,3110,3110,3110,3110,0
|
|
20230830,124100,286728385,3110,3110,3110,3110,284
|
|
20230830,124000,285845145,3110,3110,3110,3110,0
|
|
20230830,123900,285845145,3110,3110,3110,3110,321
|
|
20230830,123800,284846835,3110,3110,3110,3110,706
|
|
20230830,123700,282651175,3110,3105,3110,3095,1911
|
|
20230830,123600,276723975,3110,3110,3110,3110,0
|
|
20230830,123500,276723975,3110,3110,3110,3110,0
|
|
20230830,123400,276723975,3110,3110,3110,3110,0
|
|
20230830,123300,276723975,3110,3110,3110,3110,78
|
|
20230830,123200,276481395,3105,3105,3105,3105,918
|
|
20230830,123100,273631005,3105,3105,3105,3105,0
|
|
20230830,123000,273631005,3105,3100,3105,3100,76
|
|
20230830,122900,273395045,3100,3100,3100,3100,2
|
|
20230830,122800,273388845,3100,3095,3100,3095,1007
|
|
20230830,122700,270267150,3100,3100,3100,3100,0
|
|
20230830,122600,270267150,3100,3100,3100,3100,0
|
|
20230830,122500,270267150,3100,3100,3100,3100,17
|
|
20230830,122400,270214450,3095,3095,3095,3095,10
|
|
20230830,122300,270183500,3095,3095,3095,3095,0
|
|
20230830,122200,270183500,3095,3095,3095,3095,0
|
|
20230830,122100,270183500,3095,3095,3095,3095,0
|
|
20230830,122000,270183500,3095,3095,3095,3095,0
|
|
20230830,121900,270183500,3095,3095,3095,3095,0
|
|
20230830,121800,270183500,3095,3095,3095,3095,0
|
|
20230830,121700,270183500,3095,3095,3095,3095,0
|
|
20230830,121600,270183500,3095,3095,3095,3095,0
|
|
20230830,121500,270183500,3095,3095,3095,3095,0
|
|
20230830,121400,270183500,3095,3095,3095,3095,0
|
|
20230830,121300,270183500,3095,3095,3095,3095,100
|
|
20230830,121200,269874000,3095,3095,3095,3095,0
|
|
20230830,121100,269874000,3095,3095,3095,3095,0
|
|
20230830,121000,269874000,3095,3095,3095,3095,0
|
|
20230830,120900,269874000,3095,3095,3095,3095,0
|
|
20230830,120800,269874000,3095,3095,3095,3095,0
|
|
20230830,120700,269874000,3095,3095,3095,3095,2
|
|
20230830,120600,269867810,3095,3095,3095,3095,0
|
|
20230830,120500,269867810,3095,3095,3095,3095,0
|
|
20230830,120400,269867810,3095,3095,3095,3095,100
|
|
20230830,120300,269558310,3095,3095,3095,3095,0
|
|
20230830,120200,269558310,3095,3095,3095,3095,70
|
|
20230830,120100,269341660,3095,3095,3095,3095,0
|
|
20230830,120000,269341660,3095,3095,3095,3095,100
|
|
20230830,115900,269032160,3095,3095,3095,3095,154
|
|
20230830,115800,268555530,3100,3100,3100,3095,9468
|
|
20230830,115700,239209540,3100,3100,3105,3100,557
|
|
20230830,115600,237481225,3100,3100,3100,3100,2303
|
|
20230830,115500,230341925,3105,3105,3105,3105,10
|
|
20230830,115400,230310875,3100,3100,3100,3100,4009
|
|
20230830,115300,217882975,3100,3100,3100,3100,2206
|
|
20230830,115200,211044375,3105,3105,3105,3105,1588
|
|
20230830,115100,206113635,3105,3105,3105,3105,0
|
|
20230830,115000,206113635,3105,3105,3105,3105,0
|
|
20230830,114900,206113635,3105,3105,3105,3105,0
|
|
20230830,114800,206113635,3105,3105,3105,3105,0
|
|
20230830,114700,206113635,3105,3105,3105,3105,0
|
|
20230830,114600,206113635,3105,3105,3105,3105,0
|
|
20230830,114500,206113635,3105,3105,3105,3105,100
|
|
20230830,114400,205803135,3105,3110,3110,3105,21
|
|
20230830,114300,205737830,3105,3105,3105,3105,0
|
|
20230830,114200,205737830,3105,3105,3105,3105,0
|
|
20230830,114100,205737830,3105,3105,3105,3105,12
|
|
20230830,114000,205700570,3110,3110,3110,3110,0
|
|
20230830,113900,205700570,3110,3110,3110,3110,4
|
|
20230830,113800,205688130,3110,3105,3110,3105,204
|
|
20230830,113700,205054690,3105,3105,3105,3105,0
|
|
20230830,113600,205054690,3105,3105,3105,3105,1500
|
|
20230830,113500,200397190,3110,3105,3110,3105,159
|
|
20230830,113400,199903445,3105,3105,3105,3105,0
|
|
20230830,113300,199903445,3105,3105,3105,3105,0
|
|
20230830,113200,199903445,3105,3105,3105,3105,396
|
|
20230830,113100,198673865,3110,3110,3110,3110,0
|
|
20230830,113000,198673865,3110,3110,3110,3110,0
|
|
20230830,112900,198673865,3110,3110,3110,3110,4
|
|
20230830,112800,198661425,3110,3110,3110,3110,600
|
|
20230830,112700,196795425,3115,3115,3115,3115,0
|
|
20230830,112600,196795425,3115,3115,3115,3115,0
|
|
20230830,112500,196795425,3115,3115,3115,3115,35
|
|
20230830,112400,196686400,3115,3115,3115,3115,0
|
|
20230830,112300,196686400,3115,3115,3115,3115,0
|
|
20230830,112200,196686400,3115,3105,3115,3105,159
|
|
20230830,112100,196192685,3105,3110,3110,3105,1077
|
|
20230830,112000,192848510,3115,3115,3115,3115,8
|
|
20230830,111900,192823590,3115,3115,3115,3115,0
|
|
20230830,111800,192823590,3115,3115,3115,3115,0
|
|
20230830,111700,192823590,3115,3115,3115,3115,0
|
|
20230830,111600,192823590,3115,3115,3115,3115,0
|
|
20230830,111500,192823590,3115,3115,3115,3115,321
|
|
20230830,111400,191823675,3115,3110,3115,3110,188
|
|
20230830,111300,191238895,3110,3110,3110,3110,332
|
|
20230830,111200,190206375,3110,3110,3110,3110,0
|
|
20230830,111100,190206375,3110,3110,3110,3110,500
|
|
20230830,111000,188651375,3110,3110,3110,3110,0
|
|
20230830,110900,188651375,3110,3110,3110,3110,0
|
|
20230830,110800,188651375,3110,3110,3110,3110,0
|
|
20230830,110700,188651375,3110,3110,3110,3110,32
|
|
20230830,110600,188551855,3110,3110,3110,3110,345
|
|
20230830,110500,187478905,3110,3115,3115,3110,2000
|
|
20230830,110400,181254665,3115,3115,3115,3115,0
|
|
20230830,110300,181254665,3115,3115,3115,3115,0
|
|
20230830,110200,181254665,3115,3115,3115,3115,0
|
|
20230830,110100,181254665,3115,3115,3115,3115,0
|
|
20230830,110000,181254665,3115,3115,3115,3115,0
|
|
20230830,105900,181254665,3115,3115,3115,3115,0
|
|
20230830,105800,181254665,3115,3115,3115,3115,0
|
|
20230830,105700,181254665,3115,3115,3115,3115,1
|
|
20230830,105600,181251550,3125,3125,3125,3125,478
|
|
20230830,105500,179757800,3125,3125,3125,3125,0
|
|
20230830,105400,179757800,3125,3125,3125,3125,0
|
|
20230830,105300,179757800,3125,3125,3125,3125,1
|
|
20230830,105200,179754675,3125,3125,3125,3125,504
|
|
20230830,105100,178179675,3125,3125,3125,3125,5
|
|
20230830,105000,178164050,3120,3120,3120,3120,10
|
|
20230830,104900,178132850,3125,3125,3125,3125,10
|
|
20230830,104800,178101600,3125,3115,3125,3115,1278
|
|
20230830,104700,174120590,3120,3120,3120,3120,104
|
|
20230830,104600,173796110,3120,3120,3120,3120,0
|
|
20230830,104500,173796110,3120,3125,3125,3120,3574
|
|
20230830,104400,162628955,3125,3125,3125,3125,0
|
|
20230830,104300,162628955,3125,3125,3125,3125,0
|
|
20230830,104200,162628955,3125,3125,3125,3125,105
|
|
20230830,104100,162300830,3130,3125,3130,3125,461
|
|
20230830,104000,160860155,3130,3130,3130,3130,0
|
|
20230830,103900,160860155,3130,3135,3135,3130,40
|
|
20230830,103800,160734905,3135,3135,3135,3135,0
|
|
20230830,103700,160734905,3135,3135,3135,3135,105
|
|
20230830,103600,160405730,3130,3130,3130,3130,473
|
|
20230830,103500,158925240,3135,3135,3135,3135,0
|
|
20230830,103400,158925240,3135,3135,3135,3135,100
|
|
20230830,103300,158611740,3135,3135,3135,3135,2
|
|
20230830,103200,158605470,3140,3135,3150,3135,498
|
|
20230830,103100,157038555,3140,3125,3150,3125,6884
|
|
20230830,103000,135432335,3120,3120,3120,3120,810
|
|
20230830,102900,132905135,3120,3120,3120,3120,0
|
|
20230830,102800,132905135,3120,3120,3120,3120,10
|
|
20230830,102700,132873935,3115,3115,3115,3115,3
|
|
20230830,102600,132864590,3120,3120,3120,3120,0
|
|
20230830,102500,132864590,3120,3120,3120,3120,0
|
|
20230830,102400,132864590,3120,3120,3120,3120,0
|
|
20230830,102300,132864590,3120,3120,3120,3120,6
|
|
20230830,102200,132845870,3120,3120,3120,3120,0
|
|
20230830,102100,132845870,3120,3120,3120,3120,0
|
|
20230830,102000,132845870,3120,3120,3120,3120,50
|
|
20230830,101900,132689870,3120,3120,3120,3120,20
|
|
20230830,101800,132627470,3120,3120,3120,3120,300
|
|
20230830,101700,131691470,3120,3120,3120,3120,0
|
|
20230830,101600,131691470,3120,3120,3120,3120,0
|
|
20230830,101500,131691470,3120,3120,3120,3120,0
|
|
20230830,101400,131691470,3120,3120,3120,3120,0
|
|
20230830,101300,131691470,3120,3120,3120,3120,0
|
|
20230830,101200,131691470,3120,3120,3120,3120,0
|
|
20230830,101100,131691470,3120,3120,3120,3120,0
|
|
20230830,101000,131691470,3120,3120,3120,3120,1
|
|
20230830,100900,131688350,3120,3120,3120,3120,13
|
|
20230830,100800,131647790,3120,3120,3120,3120,0
|
|
20230830,100700,131647790,3120,3120,3120,3120,0
|
|
20230830,100600,131647790,3120,3120,3120,3120,0
|
|
20230830,100500,131647790,3120,3120,3120,3120,0
|
|
20230830,100400,131647790,3120,3125,3125,3120,326
|
|
20230830,100300,130630640,3115,3120,3125,3115,1005
|
|
20230830,100200,127499785,3120,3120,3120,3120,10
|
|
20230830,100100,127468585,3125,3120,3125,3115,175
|
|
20230830,100000,126923395,3115,3120,3120,3115,99
|
|
20230830,095900,126614565,3125,3125,3125,3125,0
|
|
20230830,095800,126614565,3125,3125,3125,3125,0
|
|
20230830,095700,126614565,3125,3125,3125,3125,0
|
|
20230830,095600,126614565,3125,3125,3125,3125,0
|
|
20230830,095500,126614565,3125,3125,3125,3125,320
|
|
20230830,095400,125614565,3125,3125,3125,3125,330
|
|
20230830,095300,124583315,3115,3115,3115,3115,988
|
|
20230830,095200,121505695,3125,3125,3125,3125,324
|
|
20230830,095100,120493195,3125,3120,3125,3120,330
|
|
20230830,095000,119463545,3125,3130,3130,3125,101
|
|
20230830,094900,119147420,3130,3120,3130,3120,2
|
|
20230830,094800,119141170,3130,3130,3130,3130,10
|
|
20230830,094700,119109870,3125,3125,3125,3120,455
|
|
20230830,094600,117690185,3125,3120,3125,3120,55
|
|
20230830,094500,117518385,3125,3125,3125,3125,779
|
|
20230830,094400,115084010,3130,3130,3130,3130,0
|
|
20230830,094300,115084010,3130,3130,3130,3130,0
|
|
20230830,094200,115084010,3130,3130,3130,3130,328
|
|
20230830,094100,114057370,3130,3130,3130,3130,0
|
|
20230830,094000,114057370,3130,3130,3130,3130,0
|
|
20230830,093900,114057370,3130,3130,3130,3130,10
|
|
20230830,093800,114026070,3125,3125,3125,3125,0
|
|
20230830,093700,114026070,3125,3125,3125,3125,52
|
|
20230830,093600,113863570,3125,3125,3125,3125,180
|
|
20230830,093500,113301070,3120,3120,3120,3120,0
|
|
20230830,093400,113301070,3120,3120,3120,3120,0
|
|
20230830,093300,113301070,3120,3125,3125,3120,3
|
|
20230830,093200,113291700,3125,3125,3125,3125,20
|
|
20230830,093100,113229200,3120,3120,3120,3120,79
|
|
20230830,093000,112982720,3130,3130,3130,3130,0
|
|
20230830,092900,112982720,3130,3130,3130,3130,0
|
|
20230830,092800,112982720,3130,3130,3130,3130,3
|
|
20230830,092700,112973330,3130,3120,3130,3120,40
|
|
20230830,092600,112848430,3130,3125,3130,3125,430
|
|
20230830,092500,111504630,3125,3130,3130,3125,86
|
|
20230830,092400,111235830,3120,3110,3130,3105,4557
|
|
20230830,092300,97027225,3100,3125,3125,3100,2344
|
|
20230830,092200,89718245,3130,3130,3130,3130,200
|
|
20230830,092100,89092245,3135,3135,3135,3135,600
|
|
20230830,092000,87211245,3135,3140,3140,3135,52
|
|
20230830,091900,87047975,3140,3140,3140,3140,100
|
|
20230830,091800,86733975,3140,3140,3140,3135,29
|
|
20230830,091700,86642960,3135,3135,3135,3135,6
|
|
20230830,091600,86624150,3140,3140,3140,3140,10
|
|
20230830,091500,86592750,3135,3135,3135,3130,611
|
|
20230830,091400,84679765,3140,3135,3140,3135,168
|
|
20230830,091300,84152250,3140,3140,3140,3140,0
|
|
20230830,091200,84152250,3140,3145,3145,3140,832
|
|
20230830,091100,81539365,3150,3150,3150,3150,1500
|
|
20230830,091000,76814365,3150,3145,3150,3145,21
|
|
20230830,090900,76748265,3140,3145,3150,3140,908
|
|
20230830,090800,73896645,3145,3135,3145,3135,1335
|
|
20230830,090700,69704420,3135,3130,3135,3125,868
|
|
20230830,090600,66989980,3130,3130,3130,3130,720
|
|
20230830,090500,64736380,3130,3140,3140,3130,2115
|
|
20230830,090400,58107620,3145,3135,3145,3135,122
|
|
20230830,090300,57724645,3135,3135,3140,3130,2752
|
|
20230830,090200,49094420,3135,3135,3135,3135,137
|
|
20230830,090100,48664925,3135,3140,3150,3135,1958
|
|
20230830,090000,42501655,3140,3150,3150,3135,13494
|