688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202500,275345485,3930,3930,3930,3930,841
|
|
20230830,202400,275345485,3930,3930,3930,3930,0
|
|
20230830,202300,275345485,3930,3930,3930,3930,0
|
|
20230830,202200,275345485,3930,3930,3930,3930,0
|
|
20230830,202100,275345485,3930,3930,3930,3930,0
|
|
20230830,202000,275345485,3930,3930,3930,3930,0
|
|
20230830,201900,275345485,3930,3930,3930,3930,0
|
|
20230830,201800,275345485,3930,3930,3930,3930,0
|
|
20230830,201700,275345485,3930,3930,3930,3930,0
|
|
20230830,201600,275345485,3930,3930,3930,3930,0
|
|
20230830,201500,275345485,3930,3930,3930,3930,0
|
|
20230830,201400,275345485,3930,3930,3930,3930,0
|
|
20230830,201300,275345485,3930,3930,3930,3930,0
|
|
20230830,201200,275345485,3930,3930,3930,3930,0
|
|
20230830,201100,275345485,3930,3930,3930,3930,0
|
|
20230830,201000,275345485,3930,3930,3930,3930,0
|
|
20230830,200900,275345485,3930,3930,3930,3930,0
|
|
20230830,200800,275345485,3930,3930,3930,3930,0
|
|
20230830,200700,275345485,3930,3930,3930,3930,0
|
|
20230830,200600,275345485,3930,3930,3930,3930,0
|
|
20230830,200500,275345485,3930,3930,3930,3930,0
|
|
20230830,200400,275345485,3930,3930,3930,3930,0
|
|
20230830,200300,275345485,3930,3930,3930,3930,0
|
|
20230830,200200,275345485,3930,3930,3930,3930,0
|
|
20230830,200100,275345485,3930,3930,3930,3930,0
|
|
20230830,200000,275345485,3930,3930,3930,3930,0
|
|
20230830,195900,275345485,3930,3930,3930,3930,0
|
|
20230830,195800,275345485,3930,3930,3930,3930,0
|
|
20230830,195700,275345485,3930,3930,3930,3930,0
|
|
20230830,195600,275345485,3930,3930,3930,3930,0
|
|
20230830,195500,275345485,3930,3930,3930,3930,841
|
|
20230830,195400,275345485,3930,3930,3930,3930,0
|
|
20230830,195300,275345485,3930,3930,3930,3930,0
|
|
20230830,195200,275345485,3930,3930,3930,3930,0
|
|
20230830,195100,275345485,3930,3930,3930,3930,0
|
|
20230830,195000,275345485,3930,3930,3930,3930,0
|
|
20230830,194900,275345485,3930,3930,3930,3930,0
|
|
20230830,194800,275345485,3930,3930,3930,3930,0
|
|
20230830,194700,275345485,3930,3930,3930,3930,0
|
|
20230830,194600,275345485,3930,3930,3930,3930,0
|
|
20230830,194500,275345485,3930,3930,3930,3930,0
|
|
20230830,194400,275345485,3930,3930,3930,3930,0
|
|
20230830,194300,275345485,3930,3930,3930,3930,0
|
|
20230830,194200,275345485,3930,3930,3930,3930,0
|
|
20230830,194100,275345485,3930,3930,3930,3930,0
|
|
20230830,194000,275345485,3930,3930,3930,3930,0
|
|
20230830,193900,275345485,3930,3930,3930,3930,0
|
|
20230830,193800,275345485,3930,3930,3930,3930,0
|
|
20230830,193700,275345485,3930,3930,3930,3930,0
|
|
20230830,193600,275345485,3930,3930,3930,3930,0
|
|
20230830,193500,275345485,3930,3930,3930,3930,0
|
|
20230830,193400,275345485,3930,3930,3930,3930,0
|
|
20230830,193300,275345485,3930,3930,3930,3930,0
|
|
20230830,193200,275345485,3930,3930,3930,3930,0
|
|
20230830,193100,275345485,3930,3930,3930,3930,0
|
|
20230830,193000,275345485,3930,3930,3930,3930,0
|
|
20230830,192900,275345485,3930,3930,3930,3930,0
|
|
20230830,192800,275345485,3930,3930,3930,3930,0
|
|
20230830,192700,275345485,3930,3930,3930,3930,0
|
|
20230830,192600,275345485,3930,3930,3930,3930,0
|
|
20230830,192500,275345485,3930,3930,3930,3930,841
|
|
20230830,192400,275345485,3930,3930,3930,3930,0
|
|
20230830,192300,275345485,3930,3930,3930,3930,0
|
|
20230830,192200,275345485,3930,3930,3930,3930,0
|
|
20230830,192100,275345485,3930,3930,3930,3930,0
|
|
20230830,192000,275345485,3930,3930,3930,3930,0
|
|
20230830,191900,275345485,3930,3930,3930,3930,0
|
|
20230830,191800,275345485,3930,3930,3930,3930,0
|
|
20230830,191700,275345485,3930,3930,3930,3930,0
|
|
20230830,191600,275345485,3930,3930,3930,3930,0
|
|
20230830,191500,275345485,3930,3930,3930,3930,0
|
|
20230830,191400,275345485,3930,3930,3930,3930,0
|
|
20230830,191300,275345485,3930,3930,3930,3930,0
|
|
20230830,191200,275345485,3930,3930,3930,3930,0
|
|
20230830,191100,275345485,3930,3930,3930,3930,0
|
|
20230830,191000,275345485,3930,3930,3930,3930,0
|
|
20230830,190900,275345485,3930,3930,3930,3930,0
|
|
20230830,190800,275345485,3930,3930,3930,3930,0
|
|
20230830,190700,275345485,3930,3930,3930,3930,0
|
|
20230830,190600,275345485,3930,3930,3930,3930,0
|
|
20230830,190500,275345485,3930,3930,3930,3930,0
|
|
20230830,190400,275345485,3930,3930,3930,3930,0
|
|
20230830,190300,275345485,3930,3930,3930,3930,0
|
|
20230830,190200,275345485,3930,3930,3930,3930,0
|
|
20230830,190100,275345485,3930,3930,3930,3930,0
|
|
20230830,190000,275345485,3930,3930,3930,3930,0
|
|
20230830,185900,275345485,3930,3930,3930,3930,0
|
|
20230830,185800,275345485,3930,3930,3930,3930,0
|
|
20230830,185700,275345485,3930,3930,3930,3930,0
|
|
20230830,185600,275345485,3930,3930,3930,3930,0
|
|
20230830,185500,275345485,3930,3930,3930,3930,841
|
|
20230830,185400,275345485,3930,3930,3930,3930,0
|
|
20230830,185300,275345485,3930,3930,3930,3930,0
|
|
20230830,185200,275345485,3930,3930,3930,3930,0
|
|
20230830,185100,275345485,3930,3930,3930,3930,0
|
|
20230830,185000,275345485,3930,3930,3930,3930,0
|
|
20230830,184900,275345485,3930,3930,3930,3930,0
|
|
20230830,184800,275345485,3930,3930,3930,3930,0
|
|
20230830,184700,275345485,3930,3930,3930,3930,0
|
|
20230830,184600,275345485,3930,3930,3930,3930,0
|
|
20230830,184500,275345485,3930,3930,3930,3930,0
|
|
20230830,184400,275345485,3930,3930,3930,3930,0
|
|
20230830,184300,275345485,3930,3930,3930,3930,0
|
|
20230830,184200,275345485,3930,3930,3930,3930,0
|
|
20230830,184100,275345485,3930,3930,3930,3930,0
|
|
20230830,184000,275345485,3930,3930,3930,3930,0
|
|
20230830,183900,275345485,3930,3930,3930,3930,0
|
|
20230830,183800,275345485,3930,3930,3930,3930,0
|
|
20230830,183700,275345485,3930,3930,3930,3930,0
|
|
20230830,183600,275345485,3930,3930,3930,3930,0
|
|
20230830,183500,275345485,3930,3930,3930,3930,0
|
|
20230830,183400,275345485,3930,3930,3930,3930,0
|
|
20230830,183300,275345485,3930,3930,3930,3930,0
|
|
20230830,183200,275345485,3930,3930,3930,3930,0
|
|
20230830,183100,275345485,3930,3930,3930,3930,0
|
|
20230830,183000,275345485,3930,3930,3930,3930,0
|
|
20230830,182900,275345485,3930,3930,3930,3930,0
|
|
20230830,182800,275345485,3930,3930,3930,3930,0
|
|
20230830,182700,275345485,3930,3930,3930,3930,0
|
|
20230830,182600,275345485,3930,3930,3930,3930,0
|
|
20230830,182500,275345485,3930,3930,3930,3930,841
|
|
20230830,182400,275345485,3930,3930,3930,3930,0
|
|
20230830,182300,275345485,3930,3930,3930,3930,0
|
|
20230830,182200,275345485,3930,3930,3930,3930,0
|
|
20230830,182100,275345485,3930,3930,3930,3930,0
|
|
20230830,182000,275345485,3930,3930,3930,3930,0
|
|
20230830,181900,275345485,3930,3930,3930,3930,0
|
|
20230830,181800,275345485,3930,3930,3930,3930,0
|
|
20230830,181700,275345485,3930,3930,3930,3930,0
|
|
20230830,181600,275345485,3930,3930,3930,3930,0
|
|
20230830,181500,275345485,3930,3930,3930,3930,0
|
|
20230830,181400,275345485,3930,3930,3930,3930,0
|
|
20230830,181300,275345485,3930,3930,3930,3930,0
|
|
20230830,181200,275345485,3930,3930,3930,3930,0
|
|
20230830,181100,275345485,3930,3930,3930,3930,0
|
|
20230830,181000,275345485,3930,3930,3930,3930,0
|
|
20230830,180900,275345485,3930,3930,3930,3930,0
|
|
20230830,180800,275345485,3930,3930,3930,3930,0
|
|
20230830,180700,275345485,3930,3930,3930,3930,0
|
|
20230830,180600,275345485,3930,3930,3930,3930,0
|
|
20230830,180500,275345485,3930,3930,3930,3930,0
|
|
20230830,180400,275345485,3930,3930,3930,3930,0
|
|
20230830,180300,275345485,3930,3930,3930,3930,0
|
|
20230830,180200,275345485,3930,3930,3930,3930,0
|
|
20230830,180100,275345485,3930,3930,3930,3930,0
|
|
20230830,180000,275345485,3930,3930,3930,3930,0
|
|
20230830,175900,275345485,3930,3930,3930,3930,0
|
|
20230830,175800,275345485,3930,3930,3930,3930,0
|
|
20230830,175700,275345485,3930,3930,3930,3930,0
|
|
20230830,175600,275345485,3930,3930,3930,3930,0
|
|
20230830,175500,275345485,3930,3930,3930,3930,841
|
|
20230830,175400,275345485,3930,3930,3930,3930,0
|
|
20230830,175300,275345485,3930,3930,3930,3930,0
|
|
20230830,175200,275345485,3930,3930,3930,3930,0
|
|
20230830,175100,275345485,3930,3930,3930,3930,0
|
|
20230830,175000,275345485,3930,3930,3930,3930,0
|
|
20230830,174900,275345485,3930,3930,3930,3930,0
|
|
20230830,174800,275345485,3930,3930,3930,3930,0
|
|
20230830,174700,275345485,3930,3930,3930,3930,0
|
|
20230830,174600,275345485,3930,3930,3930,3930,0
|
|
20230830,174500,275345485,3930,3930,3930,3930,0
|
|
20230830,174400,275345485,3930,3930,3930,3930,0
|
|
20230830,174300,275345485,3930,3930,3930,3930,0
|
|
20230830,174200,275345485,3930,3930,3930,3930,0
|
|
20230830,174100,275345485,3930,3930,3930,3930,0
|
|
20230830,174000,275345485,3930,3930,3930,3930,0
|
|
20230830,173900,275345485,3930,3930,3930,3930,0
|
|
20230830,173800,275345485,3930,3930,3930,3930,0
|
|
20230830,173700,275345485,3930,3930,3930,3930,0
|
|
20230830,173600,275345485,3930,3930,3930,3930,0
|
|
20230830,173500,275345485,3930,3930,3930,3930,0
|
|
20230830,173400,275345485,3930,3930,3930,3930,0
|
|
20230830,173300,275345485,3930,3930,3930,3930,0
|
|
20230830,173200,275345485,3930,3930,3930,3930,0
|
|
20230830,173100,275345485,3930,3930,3930,3930,0
|
|
20230830,173000,275345485,3930,3930,3930,3930,0
|
|
20230830,172900,275345485,3930,3930,3930,3930,0
|
|
20230830,172800,275345485,3930,3930,3930,3930,0
|
|
20230830,172700,275345485,3930,3930,3930,3930,0
|
|
20230830,172600,275345485,3930,3930,3930,3930,0
|
|
20230830,172500,275345485,3930,3930,3930,3930,841
|
|
20230830,172400,275345485,3930,3930,3930,3930,0
|
|
20230830,172300,275345485,3930,3930,3930,3930,0
|
|
20230830,172200,275345485,3930,3930,3930,3930,0
|
|
20230830,172100,275345485,3930,3930,3930,3930,0
|
|
20230830,172000,275345485,3930,3930,3930,3930,0
|
|
20230830,171900,275345485,3930,3930,3930,3930,0
|
|
20230830,171800,275345485,3930,3930,3930,3930,0
|
|
20230830,171700,275345485,3930,3930,3930,3930,0
|
|
20230830,171600,275345485,3930,3930,3930,3930,0
|
|
20230830,171500,275345485,3930,3930,3930,3930,0
|
|
20230830,171400,275345485,3930,3930,3930,3930,0
|
|
20230830,171300,275345485,3930,3930,3930,3930,0
|
|
20230830,171200,275345485,3930,3930,3930,3930,0
|
|
20230830,171100,275345485,3930,3930,3930,3930,0
|
|
20230830,171000,275345485,3930,3930,3930,3930,0
|
|
20230830,170900,275345485,3930,3930,3930,3930,0
|
|
20230830,170800,275345485,3930,3930,3930,3930,0
|
|
20230830,170700,275345485,3930,3930,3930,3930,0
|
|
20230830,170600,275345485,3930,3930,3930,3930,0
|
|
20230830,170500,275345485,3930,3930,3930,3930,0
|
|
20230830,170400,275345485,3930,3930,3930,3930,0
|
|
20230830,170300,275345485,3930,3930,3930,3930,0
|
|
20230830,170200,275345485,3930,3930,3930,3930,0
|
|
20230830,170100,275345485,3930,3930,3930,3930,0
|
|
20230830,170000,275345485,3930,3930,3930,3930,0
|
|
20230830,165900,275345485,3930,3930,3930,3930,0
|
|
20230830,165800,275345485,3930,3930,3930,3930,0
|
|
20230830,165700,275345485,3930,3930,3930,3930,0
|
|
20230830,165600,275345485,3930,3930,3930,3930,0
|
|
20230830,165500,275345485,3930,3930,3930,3930,841
|
|
20230830,165400,275345485,3930,3930,3930,3930,0
|
|
20230830,165300,275345485,3930,3930,3930,3930,0
|
|
20230830,165200,275345485,3930,3930,3930,3930,0
|
|
20230830,165100,275345485,3930,3930,3930,3930,0
|
|
20230830,165000,275345485,3930,3930,3930,3930,0
|
|
20230830,164900,275345485,3930,3930,3930,3930,0
|
|
20230830,164800,275345485,3930,3930,3930,3930,0
|
|
20230830,164700,275345485,3930,3930,3930,3930,0
|
|
20230830,164600,275345485,3930,3930,3930,3930,0
|
|
20230830,164500,275345485,3930,3930,3930,3930,0
|
|
20230830,164400,275345485,3930,3930,3930,3930,0
|
|
20230830,164300,275345485,3930,3930,3930,3930,0
|
|
20230830,164200,275345485,3930,3930,3930,3930,0
|
|
20230830,164100,275345485,3930,3930,3930,3930,0
|
|
20230830,164000,275345485,3930,3930,3930,3930,0
|
|
20230830,163900,275345485,3930,3930,3930,3930,0
|
|
20230830,163800,275345485,3930,3930,3930,3930,0
|
|
20230830,163700,275345485,3930,3930,3930,3930,0
|
|
20230830,163600,275345485,3930,3930,3930,3930,0
|
|
20230830,163500,275345485,3930,3930,3930,3930,0
|
|
20230830,163400,275345485,3930,3930,3930,3930,0
|
|
20230830,163300,275345485,3930,3930,3930,3930,0
|
|
20230830,163200,275345485,3930,3930,3930,3930,0
|
|
20230830,163100,275345485,3930,3930,3930,3930,0
|
|
20230830,163000,275345485,3930,3930,3930,3930,0
|
|
20230830,162900,275345485,3930,3930,3930,3930,0
|
|
20230830,162800,275345485,3930,3930,3930,3930,0
|
|
20230830,162700,275345485,3930,3930,3930,3930,0
|
|
20230830,162600,275345485,3930,3930,3930,3930,0
|
|
20230830,162500,275345485,3930,3930,3930,3930,841
|
|
20230830,162400,275345485,3930,3930,3930,3930,0
|
|
20230830,162300,275345485,3930,3930,3930,3930,0
|
|
20230830,162200,275345485,3930,3930,3930,3930,0
|
|
20230830,162100,275345485,3930,3930,3930,3930,0
|
|
20230830,162000,275345485,3930,3930,3930,3930,0
|
|
20230830,161900,275345485,3930,3930,3930,3930,0
|
|
20230830,161800,275345485,3930,3930,3930,3930,0
|
|
20230830,161700,275345485,3930,3930,3930,3930,0
|
|
20230830,161600,275345485,3930,3930,3930,3930,0
|
|
20230830,161500,275345485,3930,3930,3930,3930,0
|
|
20230830,161400,275345485,3930,3930,3930,3930,0
|
|
20230830,161300,275345485,3930,3930,3930,3930,0
|
|
20230830,161200,275345485,3930,3930,3930,3930,0
|
|
20230830,161100,275345485,3930,3930,3930,3930,0
|
|
20230830,161000,275345485,3930,3930,3930,3930,0
|
|
20230830,160900,275345485,3930,3930,3930,3930,0
|
|
20230830,160800,275345485,3930,3930,3930,3930,0
|
|
20230830,160700,275345485,3930,3930,3930,3930,0
|
|
20230830,160600,275345485,3930,3930,3930,3930,0
|
|
20230830,160500,275345485,3930,3930,3930,3930,0
|
|
20230830,160400,275345485,3930,3930,3930,3930,0
|
|
20230830,160300,275345485,3930,3930,3930,3930,0
|
|
20230830,160200,275345485,3930,3930,3930,3930,0
|
|
20230830,160100,275345485,3930,3930,3930,3930,0
|
|
20230830,160000,275345485,3930,3930,3930,3930,0
|
|
20230830,155900,275345485,3930,3930,3930,3930,0
|
|
20230830,155800,275345485,3930,3930,3930,3930,0
|
|
20230830,155700,275345485,3930,3930,3930,3930,0
|
|
20230830,155600,275345485,3930,3930,3930,3930,0
|
|
20230830,155500,275345485,3930,3930,3930,3930,841
|
|
20230830,155400,275345485,3930,3930,3930,3930,0
|
|
20230830,155300,275345485,3930,3930,3930,3930,0
|
|
20230830,155200,275345485,3930,3930,3930,3930,0
|
|
20230830,155100,275345485,3930,3930,3930,3930,0
|
|
20230830,155000,275345485,3930,3930,3930,3930,0
|
|
20230830,154900,275345485,3930,3930,3930,3930,0
|
|
20230830,154800,275345485,3930,3930,3930,3930,0
|
|
20230830,154700,275345485,3930,3930,3930,3930,0
|
|
20230830,154600,275345485,3930,3930,3930,3930,0
|
|
20230830,154500,275345485,3930,3930,3930,3930,0
|
|
20230830,154400,275345485,3930,3930,3930,3930,0
|
|
20230830,154300,275345485,3930,3930,3930,3930,0
|
|
20230830,154200,275345485,3930,3930,3930,3930,0
|
|
20230830,154100,275345485,3930,3930,3930,3930,0
|
|
20230830,154000,275345485,3930,3930,3930,3930,0
|
|
20230830,153900,275345485,3930,3930,3930,3930,0
|
|
20230830,153800,275345485,3930,3930,3930,3930,0
|
|
20230830,153700,275345485,3930,3930,3930,3930,0
|
|
20230830,153600,275345485,3930,3930,3930,3930,0
|
|
20230830,153500,275345485,3930,3930,3930,3930,0
|
|
20230830,153400,275345485,3930,3930,3930,3930,0
|
|
20230830,153300,275345485,3930,3930,3930,3930,0
|
|
20230830,153200,275345485,3930,3930,3930,3930,0
|
|
20230830,153100,275345485,3930,3930,3930,3930,0
|
|
20230830,153000,275345485,3930,3930,3930,3930,841
|
|
20230830,152900,272040355,3925,3925,3925,3925,0
|
|
20230830,152800,272040355,3925,3925,3925,3925,0
|
|
20230830,152700,272040355,3925,3925,3925,3925,0
|
|
20230830,152600,272040355,3925,3925,3925,3925,0
|
|
20230830,152500,272040355,3925,3925,3925,3925,0
|
|
20230830,152400,272040355,3925,3925,3925,3925,0
|
|
20230830,152300,272040355,3925,3925,3925,3925,0
|
|
20230830,152200,272040355,3925,3925,3925,3925,0
|
|
20230830,152100,272040355,3925,3925,3925,3925,0
|
|
20230830,152000,272040355,3925,3925,3925,3925,0
|
|
20230830,151900,272040355,3925,3925,3925,3920,384
|
|
20230830,151800,270533335,3925,3925,3925,3925,2
|
|
20230830,151700,270525485,3925,3925,3925,3925,0
|
|
20230830,151600,270525485,3925,3925,3925,3925,0
|
|
20230830,151500,270525485,3925,3925,3925,3925,0
|
|
20230830,151400,270525485,3925,3925,3925,3925,0
|
|
20230830,151300,270525485,3925,3925,3925,3925,0
|
|
20230830,151200,270525485,3925,3925,3925,3920,32
|
|
20230830,151100,270399935,3925,3925,3925,3925,0
|
|
20230830,151000,270399935,3925,3925,3925,3925,0
|
|
20230830,150900,270399935,3925,3925,3925,3925,0
|
|
20230830,150800,270399935,3925,3925,3925,3925,10
|
|
20230830,150700,270360685,3930,3925,3930,3915,161
|
|
20230830,150600,269730205,3925,3920,3925,3920,1058
|
|
20230830,150500,265577850,3920,3920,3920,3920,328
|
|
20230830,150400,264292090,3925,3925,3925,3925,0
|
|
20230830,150300,264292090,3925,3925,3925,3925,1
|
|
20230830,150200,264288165,3925,3925,3925,3925,16
|
|
20230830,150100,264225365,3925,3925,3925,3925,0
|
|
20230830,150000,264225365,3925,3925,3925,3925,1
|
|
20230830,145900,264221440,3920,3920,3920,3920,0
|
|
20230830,145800,264221440,3920,3920,3920,3920,132
|
|
20230830,145700,263704000,3920,3920,3920,3920,10
|
|
20230830,145600,263664800,3920,3920,3920,3920,0
|
|
20230830,145500,263664800,3920,3920,3920,3920,110
|
|
20230830,145400,263233600,3920,3920,3920,3920,0
|
|
20230830,145300,263233600,3920,3920,3920,3920,0
|
|
20230830,145200,263233600,3920,3920,3920,3920,0
|
|
20230830,145100,263233600,3920,3920,3920,3920,5
|
|
20230830,145000,263214000,3920,3920,3920,3920,26
|
|
20230830,144900,263112080,3920,3920,3920,3920,0
|
|
20230830,144800,263112080,3920,3920,3920,3920,0
|
|
20230830,144700,263112080,3920,3920,3920,3920,71
|
|
20230830,144600,262833760,3925,3925,3925,3925,0
|
|
20230830,144500,262833760,3925,3925,3925,3925,0
|
|
20230830,144400,262833760,3925,3925,3925,3925,0
|
|
20230830,144300,262833760,3925,3925,3925,3925,1
|
|
20230830,144200,262829835,3925,3925,3925,3925,1
|
|
20230830,144100,262825910,3920,3920,3920,3920,0
|
|
20230830,144000,262825910,3920,3920,3920,3920,135
|
|
20230830,143900,262296710,3915,3915,3915,3915,1000
|
|
20230830,143800,258381710,3915,3915,3915,3915,0
|
|
20230830,143700,258381710,3915,3915,3915,3915,0
|
|
20230830,143600,258381710,3915,3920,3920,3915,1046
|
|
20230830,143500,254283780,3925,3925,3925,3925,10
|
|
20230830,143400,254244530,3925,3925,3925,3925,1
|
|
20230830,143300,254240605,3925,3925,3925,3925,0
|
|
20230830,143200,254240605,3925,3925,3925,3925,80
|
|
20230830,143100,253926605,3935,3935,3935,3935,303
|
|
20230830,143000,252734300,3920,3920,3920,3920,252
|
|
20230830,142900,251746460,3925,3925,3925,3925,320
|
|
20230830,142800,250490460,3925,3925,3925,3925,1
|
|
20230830,142700,250486535,3925,3925,3925,3925,0
|
|
20230830,142600,250486535,3925,3925,3935,3925,11
|
|
20230830,142500,250443350,3925,3930,3930,3925,81
|
|
20230830,142400,250125420,3930,3930,3930,3930,0
|
|
20230830,142300,250125420,3930,3930,3930,3930,188
|
|
20230830,142200,249386580,3925,3925,3925,3925,1
|
|
20230830,142100,249382655,3930,3930,3930,3930,1
|
|
20230830,142000,249378725,3930,3930,3930,3930,1
|
|
20230830,141900,249374795,3925,3925,3925,3925,0
|
|
20230830,141800,249374795,3925,3925,3925,3925,0
|
|
20230830,141700,249374795,3925,3925,3925,3925,306
|
|
20230830,141600,248173745,3930,3930,3935,3930,85
|
|
20230830,141500,247839680,3930,3930,3930,3930,400
|
|
20230830,141400,246267680,3930,3930,3930,3930,0
|
|
20230830,141300,246267680,3930,3930,3930,3930,1
|
|
20230830,141200,246263750,3920,3920,3920,3920,0
|
|
20230830,141100,246263750,3920,3920,3920,3920,0
|
|
20230830,141000,246263750,3920,3920,3920,3920,0
|
|
20230830,140900,246263750,3920,3920,3920,3920,0
|
|
20230830,140800,246263750,3920,3920,3920,3920,0
|
|
20230830,140700,246263750,3920,3920,3920,3920,30
|
|
20230830,140600,246146150,3930,3930,3930,3930,0
|
|
20230830,140500,246146150,3930,3930,3930,3930,0
|
|
20230830,140400,246146150,3930,3925,3930,3925,22
|
|
20230830,140300,246059790,3925,3925,3925,3925,229
|
|
20230830,140200,245160965,3920,3920,3920,3920,0
|
|
20230830,140100,245160965,3920,3920,3920,3920,0
|
|
20230830,140000,245160965,3920,3920,3920,3920,0
|
|
20230830,135900,245160965,3920,3920,3920,3920,233
|
|
20230830,135800,244247605,3925,3925,3925,3925,73
|
|
20230830,135700,243961080,3925,3930,3930,3925,6
|
|
20230830,135600,243937525,3925,3925,3925,3925,118
|
|
20230830,135500,243474375,3930,3930,3935,3930,209
|
|
20230830,135400,242653000,3935,3935,3935,3935,0
|
|
20230830,135300,242653000,3935,3935,3935,3935,102
|
|
20230830,135200,242251630,3930,3930,3930,3930,130
|
|
20230830,135100,241740730,3930,3935,3935,3930,16
|
|
20230830,135000,241677810,3930,3930,3935,3930,31
|
|
20230830,134900,241555975,3930,3930,3930,3930,0
|
|
20230830,134800,241555975,3930,3930,3930,3930,12
|
|
20230830,134700,241508815,3930,3930,3930,3930,1088
|
|
20230830,134600,237232975,3930,3930,3930,3930,500
|
|
20230830,134500,235267975,3935,3935,3935,3935,2
|
|
20230830,134400,235260105,3930,3930,3930,3930,0
|
|
20230830,134300,235260105,3930,3930,3930,3930,200
|
|
20230830,134200,234474105,3935,3935,3935,3935,1505
|
|
20230830,134100,228551930,3935,3935,3935,3935,0
|
|
20230830,134000,228551930,3935,3935,3935,3935,210
|
|
20230830,133900,227725580,3935,3935,3935,3935,0
|
|
20230830,133800,227725580,3935,3935,3935,3935,106
|
|
20230830,133700,227308470,3935,3935,3935,3935,0
|
|
20230830,133600,227308470,3935,3930,3935,3930,438
|
|
20230830,133500,225584945,3935,3935,3935,3935,250
|
|
20230830,133400,224601195,3930,3930,3930,3930,1169
|
|
20230830,133300,220007025,3925,3925,3930,3925,1742
|
|
20230830,133200,213163555,3925,3925,3925,3925,1
|
|
20230830,133100,213159630,3925,3925,3925,3925,10
|
|
20230830,133000,213120380,3925,3925,3925,3925,22
|
|
20230830,132900,213034030,3925,3930,3930,3925,65
|
|
20230830,132800,212778880,3925,3925,3925,3925,10
|
|
20230830,132700,212739630,3925,3925,3925,3925,113
|
|
20230830,132600,212296105,3925,3925,3925,3925,811
|
|
20230830,132500,209112930,3925,3925,3925,3925,0
|
|
20230830,132400,209112930,3925,3925,3925,3925,957
|
|
20230830,132300,205356705,3925,3925,3925,3925,333
|
|
20230830,132200,204049680,3920,3920,3920,3920,100
|
|
20230830,132100,203657680,3920,3920,3920,3920,393
|
|
20230830,132000,202117120,3915,3915,3915,3915,0
|
|
20230830,131900,202117120,3915,3915,3915,3915,0
|
|
20230830,131800,202117120,3915,3915,3915,3915,127
|
|
20230830,131700,201619915,3915,3915,3915,3915,1
|
|
20230830,131600,201616000,3915,3915,3915,3915,0
|
|
20230830,131500,201616000,3915,3915,3915,3915,0
|
|
20230830,131400,201616000,3915,3915,3915,3915,0
|
|
20230830,131300,201616000,3915,3915,3915,3915,393
|
|
20230830,131200,200077405,3915,3910,3915,3910,202
|
|
20230830,131100,199287575,3910,3910,3910,3910,683
|
|
20230830,131000,196617045,3910,3910,3910,3910,0
|
|
20230830,130900,196617045,3910,3910,3910,3910,10
|
|
20230830,130800,196577945,3910,3910,3910,3910,0
|
|
20230830,130700,196577945,3910,3910,3910,3910,0
|
|
20230830,130600,196577945,3910,3910,3910,3910,0
|
|
20230830,130500,196577945,3910,3910,3910,3910,1
|
|
20230830,130400,196574035,3900,3900,3900,3900,0
|
|
20230830,130300,196574035,3900,3900,3900,3900,0
|
|
20230830,130200,196574035,3900,3900,3900,3900,0
|
|
20230830,130100,196574035,3900,3900,3900,3900,0
|
|
20230830,130000,196574035,3900,3895,3900,3895,1355
|
|
20230830,125900,191294535,3900,3900,3900,3900,0
|
|
20230830,125800,191294535,3900,3900,3900,3900,96
|
|
20230830,125700,190920135,3900,3900,3900,3900,0
|
|
20230830,125600,190920135,3900,3900,3900,3900,50
|
|
20230830,125500,190725135,3900,3900,3900,3900,0
|
|
20230830,125400,190725135,3900,3900,3900,3900,0
|
|
20230830,125300,190725135,3900,3900,3900,3900,0
|
|
20230830,125200,190725135,3900,3900,3900,3900,0
|
|
20230830,125100,190725135,3900,3900,3905,3900,1081
|
|
20230830,125000,186509215,3905,3905,3905,3905,1
|
|
20230830,124900,186505310,3905,3910,3910,3905,572
|
|
20230830,124800,184271065,3915,3915,3915,3915,0
|
|
20230830,124700,184271065,3915,3915,3915,3915,0
|
|
20230830,124600,184271065,3915,3915,3915,3915,0
|
|
20230830,124500,184271065,3915,3915,3915,3915,0
|
|
20230830,124400,184271065,3915,3915,3915,3915,0
|
|
20230830,124300,184271065,3915,3915,3915,3915,0
|
|
20230830,124200,184271065,3915,3915,3915,3915,0
|
|
20230830,124100,184271065,3915,3915,3915,3915,0
|
|
20230830,124000,184271065,3915,3915,3915,3915,0
|
|
20230830,123900,184271065,3915,3915,3915,3915,0
|
|
20230830,123800,184271065,3915,3915,3915,3915,10
|
|
20230830,123700,184231915,3915,3915,3915,3915,0
|
|
20230830,123600,184231915,3915,3915,3915,3915,0
|
|
20230830,123500,184231915,3915,3915,3915,3915,0
|
|
20230830,123400,184231915,3915,3910,3915,3910,21
|
|
20230830,123300,184149800,3910,3910,3915,3910,179
|
|
20230830,123200,183449885,3910,3910,3910,3910,0
|
|
20230830,123100,183449885,3910,3910,3910,3910,0
|
|
20230830,123000,183449885,3910,3910,3910,3910,100
|
|
20230830,122900,183058885,3910,3910,3910,3910,7
|
|
20230830,122800,183031515,3910,3910,3910,3910,6
|
|
20230830,122700,183008055,3905,3905,3905,3905,30
|
|
20230830,122600,182890905,3905,3905,3905,3905,0
|
|
20230830,122500,182890905,3905,3905,3905,3905,1
|
|
20230830,122400,182887000,3905,3905,3905,3905,30
|
|
20230830,122300,182769850,3905,3910,3910,3905,361
|
|
20230830,122200,181359995,3910,3910,3910,3910,71
|
|
20230830,122100,181082385,3910,3915,3915,3910,1220
|
|
20230830,122000,176311930,3915,3915,3915,3915,0
|
|
20230830,121900,176311930,3915,3915,3915,3915,0
|
|
20230830,121800,176311930,3915,3915,3915,3915,0
|
|
20230830,121700,176311930,3915,3910,3915,3910,1302
|
|
20230830,121600,171218295,3910,3910,3910,3910,0
|
|
20230830,121500,171218295,3910,3910,3910,3910,0
|
|
20230830,121400,171218295,3910,3910,3910,3910,8
|
|
20230830,121300,171187015,3910,3910,3910,3910,606
|
|
20230830,121200,168817555,3915,3915,3915,3915,194
|
|
20230830,121100,168058045,3925,3920,3925,3920,32
|
|
20230830,121000,167932595,3920,3920,3920,3920,0
|
|
20230830,120900,167932595,3920,3920,3920,3920,0
|
|
20230830,120800,167932595,3920,3920,3920,3920,31
|
|
20230830,120700,167811075,3920,3920,3920,3920,923
|
|
20230830,120600,164192915,3920,3920,3920,3920,140
|
|
20230830,120500,163644115,3920,3930,3930,3920,6
|
|
20230830,120400,163620555,3930,3930,3930,3930,7
|
|
20230830,120300,163593045,3925,3925,3925,3925,0
|
|
20230830,120200,163593045,3925,3925,3925,3925,250
|
|
20230830,120100,162611795,3925,3925,3925,3925,101
|
|
20230830,120000,162215370,3920,3920,3920,3920,680
|
|
20230830,115900,159549770,3920,3925,3925,3920,244
|
|
20230830,115800,158593285,3920,3920,3920,3920,0
|
|
20230830,115700,158593285,3920,3920,3920,3920,0
|
|
20230830,115600,158593285,3920,3920,3930,3920,42
|
|
20230830,115500,158428635,3925,3925,3925,3925,0
|
|
20230830,115400,158428635,3925,3925,3925,3925,401
|
|
20230830,115300,156854710,3920,3920,3920,3920,130
|
|
20230830,115200,156345110,3925,3925,3925,3925,10
|
|
20230830,115100,156305860,3925,3925,3925,3925,0
|
|
20230830,115000,156305860,3925,3925,3925,3925,0
|
|
20230830,114900,156305860,3925,3920,3925,3920,222
|
|
20230830,114800,155435570,3925,3925,3925,3925,100
|
|
20230830,114700,155043070,3925,3925,3925,3925,124
|
|
20230830,114600,154556370,3925,3925,3925,3925,0
|
|
20230830,114500,154556370,3925,3925,3925,3925,0
|
|
20230830,114400,154556370,3925,3925,3925,3925,0
|
|
20230830,114300,154556370,3925,3925,3925,3925,0
|
|
20230830,114200,154556370,3925,3925,3925,3925,0
|
|
20230830,114100,154556370,3925,3925,3925,3925,0
|
|
20230830,114000,154556370,3925,3925,3925,3925,0
|
|
20230830,113900,154556370,3925,3925,3925,3925,20
|
|
20230830,113800,154477870,3925,3925,3925,3925,647
|
|
20230830,113700,151938395,3925,3925,3925,3925,29
|
|
20230830,113600,151824570,3925,3920,3925,3920,45
|
|
20230830,113500,151648070,3920,3925,3925,3920,630
|
|
20230830,113400,149175350,3925,3920,3925,3920,186
|
|
20230830,113300,148445730,3920,3920,3920,3920,50
|
|
20230830,113200,148249730,3920,3925,3925,3920,135
|
|
20230830,113100,147720320,3925,3925,3925,3925,100
|
|
20230830,113000,147327820,3925,3925,3925,3925,386
|
|
20230830,112900,145812770,3925,3920,3925,3920,235
|
|
20230830,112800,144891260,3920,3920,3920,3920,458
|
|
20230830,112700,143095900,3920,3920,3920,3920,275
|
|
20230830,112600,142017900,3920,3920,3920,3920,1
|
|
20230830,112500,142013980,3920,3910,3920,3905,2545
|
|
20230830,112400,132047720,3905,3895,3905,3895,3735
|
|
20230830,112300,117480120,3890,3890,3890,3890,100
|
|
20230830,112200,117091120,3890,3890,3890,3890,0
|
|
20230830,112100,117091120,3890,3890,3890,3890,100
|
|
20230830,112000,116702120,3895,3895,3895,3895,0
|
|
20230830,111900,116702120,3895,3895,3895,3895,0
|
|
20230830,111800,116702120,3895,3885,3895,3885,400
|
|
20230830,111700,115147175,3885,3885,3885,3885,2206
|
|
20230830,111600,106576865,3885,3890,3890,3885,23
|
|
20230830,111500,106487400,3890,3895,3895,3890,61
|
|
20230830,111400,106250105,3890,3890,3890,3890,31
|
|
20230830,111300,106129515,3890,3890,3890,3890,232
|
|
20230830,111200,105227035,3895,3895,3895,3895,20
|
|
20230830,111100,105149135,3895,3895,3895,3895,585
|
|
20230830,111000,102870560,3895,3900,3900,3895,131
|
|
20230830,110900,102360310,3900,3900,3900,3900,0
|
|
20230830,110800,102360310,3900,3900,3900,3900,57
|
|
20230830,110700,102138010,3900,3900,3900,3900,0
|
|
20230830,110600,102138010,3900,3900,3900,3900,0
|
|
20230830,110500,102138010,3900,3900,3900,3900,0
|
|
20230830,110400,102138010,3900,3900,3900,3900,0
|
|
20230830,110300,102138010,3900,3895,3900,3895,211
|
|
20230830,110200,101316145,3895,3890,3895,3890,971
|
|
20230830,110100,97535655,3885,3885,3885,3885,0
|
|
20230830,110000,97535655,3885,3885,3885,3885,0
|
|
20230830,105900,97535655,3885,3875,3885,3875,697
|
|
20230830,105800,94832055,3880,3880,3880,3880,10
|
|
20230830,105700,94793255,3880,3875,3880,3875,152
|
|
20230830,105600,94203995,3875,3875,3875,3875,0
|
|
20230830,105500,94203995,3875,3880,3880,3875,477
|
|
20230830,105400,92355195,3880,3890,3890,3880,30
|
|
20230830,105300,92238595,3890,3890,3890,3890,20
|
|
20230830,105200,92160795,3880,3880,3880,3880,4
|
|
20230830,105100,92145275,3890,3880,3890,3880,224
|
|
20230830,105000,91276145,3880,3880,3880,3880,0
|
|
20230830,104900,91276145,3880,3885,3885,3880,463
|
|
20230830,104800,89479455,3885,3885,3885,3885,0
|
|
20230830,104700,89479455,3885,3885,3885,3885,0
|
|
20230830,104600,89479455,3885,3885,3885,3885,1
|
|
20230830,104500,89475570,3880,3880,3880,3880,20
|
|
20230830,104400,89397970,3880,3880,3880,3880,90
|
|
20230830,104300,89048770,3880,3880,3880,3880,148
|
|
20230830,104200,88474530,3880,3880,3880,3880,0
|
|
20230830,104100,88474530,3880,3880,3880,3880,0
|
|
20230830,104000,88474530,3880,3880,3880,3880,0
|
|
20230830,103900,88474530,3880,3885,3885,3880,25
|
|
20230830,103800,88377430,3885,3885,3885,3885,0
|
|
20230830,103700,88377430,3885,3890,3890,3885,173
|
|
20230830,103600,87704825,3885,3885,3885,3885,0
|
|
20230830,103500,87704825,3885,3885,3885,3885,0
|
|
20230830,103400,87704825,3885,3885,3885,3885,5
|
|
20230830,103300,87685400,3885,3885,3885,3885,0
|
|
20230830,103200,87685400,3885,3885,3885,3885,23
|
|
20230830,103100,87596045,3890,3890,3890,3890,0
|
|
20230830,103000,87596045,3890,3895,3895,3890,139
|
|
20230830,102900,87054835,3895,3895,3895,3895,100
|
|
20230830,102800,86665335,3895,3895,3895,3895,0
|
|
20230830,102700,86665335,3895,3895,3895,3895,0
|
|
20230830,102600,86665335,3895,3895,3895,3895,136
|
|
20230830,102500,86135615,3890,3890,3890,3890,152
|
|
20230830,102400,85544335,3880,3880,3880,3880,0
|
|
20230830,102300,85544335,3880,3880,3880,3880,0
|
|
20230830,102200,85544335,3880,3880,3880,3880,2
|
|
20230830,102100,85536575,3880,3880,3880,3880,0
|
|
20230830,102000,85536575,3880,3880,3880,3880,0
|
|
20230830,101900,85536575,3880,3885,3885,3880,50
|
|
20230830,101800,85342415,3885,3885,3885,3885,0
|
|
20230830,101700,85342415,3885,3885,3885,3885,561
|
|
20230830,101600,83162930,3890,3890,3890,3890,0
|
|
20230830,101500,83162930,3890,3890,3890,3890,20
|
|
20230830,101400,83085130,3890,3895,3895,3890,712
|
|
20230830,101300,80313805,3900,3900,3900,3900,1
|
|
20230830,101200,80309905,3905,3905,3905,3905,3
|
|
20230830,101100,80298190,3905,3905,3905,3905,0
|
|
20230830,101000,80298190,3905,3905,3905,3905,45
|
|
20230830,100900,80122465,3905,3905,3905,3905,50
|
|
20230830,100800,79927215,3905,3905,3905,3905,1214
|
|
20230830,100700,75186545,3905,3900,3905,3900,585
|
|
20230830,100600,72904760,3900,3900,3900,3900,1
|
|
20230830,100500,72900860,3890,3890,3890,3890,533
|
|
20230830,100400,70827490,3900,3900,3900,3900,0
|
|
20230830,100300,70827490,3900,3900,3900,3900,10
|
|
20230830,100200,70788490,3900,3900,3900,3900,10
|
|
20230830,100100,70749490,3900,3900,3900,3900,6
|
|
20230830,100000,70726090,3900,3900,3900,3900,1
|
|
20230830,095900,70722190,3895,3895,3895,3895,2
|
|
20230830,095800,70714400,3895,3895,3895,3895,1000
|
|
20230830,095700,66819400,3890,3890,3890,3890,2
|
|
20230830,095600,66811620,3885,3885,3885,3885,29
|
|
20230830,095500,66698955,3890,3890,3890,3890,72
|
|
20230830,095400,66418875,3895,3895,3895,3895,0
|
|
20230830,095300,66418875,3895,3895,3895,3895,22
|
|
20230830,095200,66333185,3900,3895,3900,3895,358
|
|
20230830,095100,64937645,3890,3885,3890,3885,377
|
|
20230830,095000,63471120,3890,3890,3890,3890,30
|
|
20230830,094900,63354420,3890,3890,3890,3890,385
|
|
20230830,094800,61856770,3890,3890,3890,3890,0
|
|
20230830,094700,61856770,3890,3895,3895,3890,119
|
|
20230830,094600,61393840,3895,3895,3895,3890,115
|
|
20230830,094500,60946165,3900,3900,3900,3900,486
|
|
20230830,094400,59050765,3900,3895,3900,3895,3922
|
|
20230830,094300,43757995,3890,3895,3895,3890,51
|
|
20230830,094200,43559355,3890,3885,3890,3885,625
|
|
20230830,094100,41131210,3875,3880,3880,3875,17
|
|
20230830,094000,41065325,3880,3880,3880,3880,0
|
|
20230830,093900,41065325,3880,3885,3885,3880,24
|
|
20230830,093800,40972180,3875,3875,3875,3875,0
|
|
20230830,093700,40972180,3875,3880,3880,3875,819
|
|
20230830,093600,37798550,3880,3880,3880,3880,8
|
|
20230830,093500,37767510,3880,3885,3885,3880,32
|
|
20230830,093400,37643340,3885,3885,3885,3885,0
|
|
20230830,093300,37643340,3885,3885,3885,3885,0
|
|
20230830,093200,37643340,3885,3885,3885,3885,202
|
|
20230830,093100,36858570,3885,3885,3885,3885,2
|
|
20230830,093000,36850800,3880,3875,3880,3875,202
|
|
20230830,092900,36067290,3880,3880,3880,3880,119
|
|
20230830,092800,35605570,3880,3880,3880,3880,69
|
|
20230830,092700,35337850,3875,3875,3875,3875,331
|
|
20230830,092600,34055225,3870,3870,3870,3870,50
|
|
20230830,092500,33861725,3875,3875,3875,3875,0
|
|
20230830,092400,33861725,3875,3885,3890,3875,79
|
|
20230830,092300,33554725,3890,3870,3890,3870,385
|
|
20230830,092200,32061040,3865,3865,3870,3855,632
|
|
20230830,092100,29619205,3865,3865,3865,3865,21
|
|
20230830,092000,29538040,3865,3865,3865,3865,3
|
|
20230830,091900,29526445,3865,3870,3870,3865,395
|
|
20230830,091800,27997825,3870,3870,3870,3870,12
|
|
20230830,091700,27951385,3870,3880,3880,3870,532
|
|
20230830,091600,25887500,3880,3885,3885,3880,84
|
|
20230830,091500,25561360,3895,3885,3895,3885,298
|
|
20230830,091400,24403430,3885,3885,3890,3885,749
|
|
20230830,091300,21493390,3885,3890,3890,3885,626
|
|
20230830,091200,19060265,3890,3890,3890,3890,5
|
|
20230830,091100,19040815,3890,3890,3890,3890,1
|
|
20230830,091000,19036925,3890,3900,3900,3890,1210
|
|
20230830,090900,14323970,3895,3900,3905,3895,309
|
|
20230830,090800,13118835,3895,3890,3895,3890,301
|
|
20230830,090700,11947885,3890,3895,3895,3890,949
|
|
20230830,090600,8253715,3890,3895,3895,3890,101
|
|
20230830,090500,7860325,3895,3890,3895,3890,126
|
|
20230830,090400,7369560,3895,3895,3900,3895,566
|
|
20230830,090300,5162620,3890,3880,3890,3880,838
|
|
20230830,090200,1908570,3880,3880,3880,3880,4
|
|
20230830,090100,1893050,3880,3880,3880,3880,1
|
|
20230830,090000,1889170,3875,3880,3880,3875,487
|