665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200200,262968990,4150,4150,4150,4150,1573
|
|
20230830,200100,262968990,4150,4150,4150,4150,0
|
|
20230830,200000,262968990,4150,4150,4150,4150,0
|
|
20230830,195900,262968990,4150,4150,4150,4150,0
|
|
20230830,195800,262968990,4150,4150,4150,4150,0
|
|
20230830,195700,262968990,4150,4150,4150,4150,0
|
|
20230830,195600,262968990,4150,4150,4150,4150,0
|
|
20230830,195500,262968990,4150,4150,4150,4150,0
|
|
20230830,195400,262968990,4150,4150,4150,4150,0
|
|
20230830,195300,262968990,4150,4150,4150,4150,0
|
|
20230830,195200,262968990,4150,4150,4150,4150,0
|
|
20230830,195100,262968990,4150,4150,4150,4150,0
|
|
20230830,195000,262968990,4150,4150,4150,4150,0
|
|
20230830,194900,262968990,4150,4150,4150,4150,0
|
|
20230830,194800,262968990,4150,4150,4150,4150,0
|
|
20230830,194700,262968990,4150,4150,4150,4150,0
|
|
20230830,194600,262968990,4150,4150,4150,4150,0
|
|
20230830,194500,262968990,4150,4150,4150,4150,0
|
|
20230830,194400,262968990,4150,4150,4150,4150,0
|
|
20230830,194300,262968990,4150,4150,4150,4150,0
|
|
20230830,194200,262968990,4150,4150,4150,4150,0
|
|
20230830,194100,262968990,4150,4150,4150,4150,0
|
|
20230830,194000,262968990,4150,4150,4150,4150,0
|
|
20230830,193900,262968990,4150,4150,4150,4150,0
|
|
20230830,193800,262968990,4150,4150,4150,4150,0
|
|
20230830,193700,262968990,4150,4150,4150,4150,0
|
|
20230830,193600,262968990,4150,4150,4150,4150,0
|
|
20230830,193500,262968990,4150,4150,4150,4150,0
|
|
20230830,193400,262968990,4150,4150,4150,4150,0
|
|
20230830,193300,262968990,4150,4150,4150,4150,0
|
|
20230830,193200,262968990,4150,4150,4150,4150,1573
|
|
20230830,193100,262968990,4150,4150,4150,4150,0
|
|
20230830,193000,262968990,4150,4150,4150,4150,0
|
|
20230830,192900,262968990,4150,4150,4150,4150,0
|
|
20230830,192800,262968990,4150,4150,4150,4150,0
|
|
20230830,192700,262968990,4150,4150,4150,4150,0
|
|
20230830,192600,262968990,4150,4150,4150,4150,0
|
|
20230830,192500,262968990,4150,4150,4150,4150,0
|
|
20230830,192400,262968990,4150,4150,4150,4150,0
|
|
20230830,192300,262968990,4150,4150,4150,4150,0
|
|
20230830,192200,262968990,4150,4150,4150,4150,0
|
|
20230830,192100,262968990,4150,4150,4150,4150,0
|
|
20230830,192000,262968990,4150,4150,4150,4150,0
|
|
20230830,191900,262968990,4150,4150,4150,4150,0
|
|
20230830,191800,262968990,4150,4150,4150,4150,0
|
|
20230830,191700,262968990,4150,4150,4150,4150,0
|
|
20230830,191600,262968990,4150,4150,4150,4150,0
|
|
20230830,191500,262968990,4150,4150,4150,4150,0
|
|
20230830,191400,262968990,4150,4150,4150,4150,0
|
|
20230830,191300,262968990,4150,4150,4150,4150,0
|
|
20230830,191200,262968990,4150,4150,4150,4150,0
|
|
20230830,191100,262968990,4150,4150,4150,4150,0
|
|
20230830,191000,262968990,4150,4150,4150,4150,0
|
|
20230830,190900,262968990,4150,4150,4150,4150,0
|
|
20230830,190800,262968990,4150,4150,4150,4150,0
|
|
20230830,190700,262968990,4150,4150,4150,4150,0
|
|
20230830,190600,262968990,4150,4150,4150,4150,0
|
|
20230830,190500,262968990,4150,4150,4150,4150,0
|
|
20230830,190400,262968990,4150,4150,4150,4150,0
|
|
20230830,190300,262968990,4150,4150,4150,4150,0
|
|
20230830,190200,262968990,4150,4150,4150,4150,1573
|
|
20230830,190100,262968990,4150,4150,4150,4150,0
|
|
20230830,190000,262968990,4150,4150,4150,4150,0
|
|
20230830,185900,262968990,4150,4150,4150,4150,0
|
|
20230830,185800,262968990,4150,4150,4150,4150,0
|
|
20230830,185700,262968990,4150,4150,4150,4150,0
|
|
20230830,185600,262968990,4150,4150,4150,4150,0
|
|
20230830,185500,262968990,4150,4150,4150,4150,0
|
|
20230830,185400,262968990,4150,4150,4150,4150,0
|
|
20230830,185300,262968990,4150,4150,4150,4150,0
|
|
20230830,185200,262968990,4150,4150,4150,4150,0
|
|
20230830,185100,262968990,4150,4150,4150,4150,0
|
|
20230830,185000,262968990,4150,4150,4150,4150,0
|
|
20230830,184900,262968990,4150,4150,4150,4150,0
|
|
20230830,184800,262968990,4150,4150,4150,4150,0
|
|
20230830,184700,262968990,4150,4150,4150,4150,0
|
|
20230830,184600,262968990,4150,4150,4150,4150,0
|
|
20230830,184500,262968990,4150,4150,4150,4150,0
|
|
20230830,184400,262968990,4150,4150,4150,4150,0
|
|
20230830,184300,262968990,4150,4150,4150,4150,0
|
|
20230830,184200,262968990,4150,4150,4150,4150,0
|
|
20230830,184100,262968990,4150,4150,4150,4150,0
|
|
20230830,184000,262968990,4150,4150,4150,4150,0
|
|
20230830,183900,262968990,4150,4150,4150,4150,0
|
|
20230830,183800,262968990,4150,4150,4150,4150,0
|
|
20230830,183700,262968990,4150,4150,4150,4150,0
|
|
20230830,183600,262968990,4150,4150,4150,4150,0
|
|
20230830,183500,262968990,4150,4150,4150,4150,0
|
|
20230830,183400,262968990,4150,4150,4150,4150,0
|
|
20230830,183300,262968990,4150,4150,4150,4150,0
|
|
20230830,183200,262968990,4150,4150,4150,4150,1573
|
|
20230830,183100,262968990,4150,4150,4150,4150,0
|
|
20230830,183000,262968990,4150,4150,4150,4150,0
|
|
20230830,182900,262968990,4150,4150,4150,4150,0
|
|
20230830,182800,262968990,4150,4150,4150,4150,0
|
|
20230830,182700,262968990,4150,4150,4150,4150,0
|
|
20230830,182600,262968990,4150,4150,4150,4150,0
|
|
20230830,182500,262968990,4150,4150,4150,4150,0
|
|
20230830,182400,262968990,4150,4150,4150,4150,0
|
|
20230830,182300,262968990,4150,4150,4150,4150,0
|
|
20230830,182200,262968990,4150,4150,4150,4150,0
|
|
20230830,182100,262968990,4150,4150,4150,4150,0
|
|
20230830,182000,262968990,4150,4150,4150,4150,0
|
|
20230830,181900,262968990,4150,4150,4150,4150,0
|
|
20230830,181800,262968990,4150,4150,4150,4150,0
|
|
20230830,181700,262968990,4150,4150,4150,4150,0
|
|
20230830,181600,262968990,4150,4150,4150,4150,0
|
|
20230830,181500,262968990,4150,4150,4150,4150,0
|
|
20230830,181400,262968990,4150,4150,4150,4150,0
|
|
20230830,181300,262968990,4150,4150,4150,4150,0
|
|
20230830,181200,262968990,4150,4150,4150,4150,0
|
|
20230830,181100,262968990,4150,4150,4150,4150,0
|
|
20230830,181000,262968990,4150,4150,4150,4150,0
|
|
20230830,180900,262968990,4150,4150,4150,4150,0
|
|
20230830,180800,262968990,4150,4150,4150,4150,0
|
|
20230830,180700,262968990,4150,4150,4150,4150,0
|
|
20230830,180600,262968990,4150,4150,4150,4150,0
|
|
20230830,180500,262968990,4150,4150,4150,4150,0
|
|
20230830,180400,262968990,4150,4150,4150,4150,0
|
|
20230830,180300,262968990,4150,4150,4150,4150,0
|
|
20230830,180200,262968990,4150,4150,4150,4150,1573
|
|
20230830,180100,262968990,4150,4150,4150,4150,0
|
|
20230830,180000,262968990,4150,4150,4150,4150,0
|
|
20230830,175900,262968990,4150,4150,4150,4150,0
|
|
20230830,175800,262968990,4150,4150,4150,4150,0
|
|
20230830,175700,262968990,4150,4150,4150,4150,0
|
|
20230830,175600,262968990,4150,4150,4150,4150,0
|
|
20230830,175500,262968990,4150,4150,4150,4150,0
|
|
20230830,175400,262968990,4150,4150,4150,4150,0
|
|
20230830,175300,262968990,4150,4150,4150,4150,0
|
|
20230830,175200,262968990,4150,4150,4150,4150,0
|
|
20230830,175100,262968990,4150,4150,4150,4150,0
|
|
20230830,175000,262968990,4150,4150,4150,4150,0
|
|
20230830,174900,262968990,4150,4150,4150,4150,0
|
|
20230830,174800,262968990,4150,4150,4150,4150,0
|
|
20230830,174700,262968990,4150,4150,4150,4150,0
|
|
20230830,174600,262968990,4150,4150,4150,4150,0
|
|
20230830,174500,262968990,4150,4150,4150,4150,0
|
|
20230830,174400,262968990,4150,4150,4150,4150,0
|
|
20230830,174300,262968990,4150,4150,4150,4150,0
|
|
20230830,174200,262968990,4150,4150,4150,4150,0
|
|
20230830,174100,262968990,4150,4150,4150,4150,0
|
|
20230830,174000,262968990,4150,4150,4150,4150,0
|
|
20230830,173900,262968990,4150,4150,4150,4150,0
|
|
20230830,173800,262968990,4150,4150,4150,4150,0
|
|
20230830,173700,262968990,4150,4150,4150,4150,0
|
|
20230830,173600,262968990,4150,4150,4150,4150,0
|
|
20230830,173500,262968990,4150,4150,4150,4150,0
|
|
20230830,173400,262968990,4150,4150,4150,4150,0
|
|
20230830,173300,262968990,4150,4150,4150,4150,0
|
|
20230830,173200,262968990,4150,4150,4150,4150,1573
|
|
20230830,173100,262968990,4150,4150,4150,4150,0
|
|
20230830,173000,262968990,4150,4150,4150,4150,0
|
|
20230830,172900,262968990,4150,4150,4150,4150,0
|
|
20230830,172800,262968990,4150,4150,4150,4150,0
|
|
20230830,172700,262968990,4150,4150,4150,4150,0
|
|
20230830,172600,262968990,4150,4150,4150,4150,0
|
|
20230830,172500,262968990,4150,4150,4150,4150,0
|
|
20230830,172400,262968990,4150,4150,4150,4150,0
|
|
20230830,172300,262968990,4150,4150,4150,4150,0
|
|
20230830,172200,262968990,4150,4150,4150,4150,0
|
|
20230830,172100,262968990,4150,4150,4150,4150,0
|
|
20230830,172000,262968990,4150,4150,4150,4150,0
|
|
20230830,171900,262968990,4150,4150,4150,4150,0
|
|
20230830,171800,262968990,4150,4150,4150,4150,0
|
|
20230830,171700,262968990,4150,4150,4150,4150,0
|
|
20230830,171600,262968990,4150,4150,4150,4150,0
|
|
20230830,171500,262968990,4150,4150,4150,4150,0
|
|
20230830,171400,262968990,4150,4150,4150,4150,0
|
|
20230830,171300,262968990,4150,4150,4150,4150,0
|
|
20230830,171200,262968990,4150,4150,4150,4150,0
|
|
20230830,171100,262968990,4150,4150,4150,4150,0
|
|
20230830,171000,262968990,4150,4150,4150,4150,0
|
|
20230830,170900,262968990,4150,4150,4150,4150,0
|
|
20230830,170800,262968990,4150,4150,4150,4150,0
|
|
20230830,170700,262968990,4150,4150,4150,4150,0
|
|
20230830,170600,262968990,4150,4150,4150,4150,0
|
|
20230830,170500,262968990,4150,4150,4150,4150,0
|
|
20230830,170400,262968990,4150,4150,4150,4150,0
|
|
20230830,170300,262968990,4150,4150,4150,4150,0
|
|
20230830,170200,262968990,4150,4150,4150,4150,1573
|
|
20230830,170100,262968990,4150,4150,4150,4150,0
|
|
20230830,170000,262968990,4150,4150,4150,4150,0
|
|
20230830,165900,262968990,4150,4150,4150,4150,0
|
|
20230830,165800,262968990,4150,4150,4150,4150,0
|
|
20230830,165700,262968990,4150,4150,4150,4150,0
|
|
20230830,165600,262968990,4150,4150,4150,4150,0
|
|
20230830,165500,262968990,4150,4150,4150,4150,0
|
|
20230830,165400,262968990,4150,4150,4150,4150,0
|
|
20230830,165300,262968990,4150,4150,4150,4150,0
|
|
20230830,165200,262968990,4150,4150,4150,4150,0
|
|
20230830,165100,262968990,4150,4150,4150,4150,0
|
|
20230830,165000,262968990,4150,4150,4150,4150,0
|
|
20230830,164900,262968990,4150,4150,4150,4150,0
|
|
20230830,164800,262968990,4150,4150,4150,4150,0
|
|
20230830,164700,262968990,4150,4150,4150,4150,0
|
|
20230830,164600,262968990,4150,4150,4150,4150,0
|
|
20230830,164500,262968990,4150,4150,4150,4150,0
|
|
20230830,164400,262968990,4150,4150,4150,4150,0
|
|
20230830,164300,262968990,4150,4150,4150,4150,0
|
|
20230830,164200,262968990,4150,4150,4150,4150,0
|
|
20230830,164100,262968990,4150,4150,4150,4150,0
|
|
20230830,164000,262968990,4150,4150,4150,4150,0
|
|
20230830,163900,262968990,4150,4150,4150,4150,0
|
|
20230830,163800,262968990,4150,4150,4150,4150,0
|
|
20230830,163700,262968990,4150,4150,4150,4150,0
|
|
20230830,163600,262968990,4150,4150,4150,4150,0
|
|
20230830,163500,262968990,4150,4150,4150,4150,0
|
|
20230830,163400,262968990,4150,4150,4150,4150,0
|
|
20230830,163300,262968990,4150,4150,4150,4150,0
|
|
20230830,163200,262968990,4150,4150,4150,4150,1573
|
|
20230830,163100,262968990,4150,4150,4150,4150,0
|
|
20230830,163000,262968990,4150,4150,4150,4150,0
|
|
20230830,162900,262968990,4150,4150,4150,4150,0
|
|
20230830,162800,262968990,4150,4150,4150,4150,0
|
|
20230830,162700,262968990,4150,4150,4150,4150,0
|
|
20230830,162600,262968990,4150,4150,4150,4150,0
|
|
20230830,162500,262968990,4150,4150,4150,4150,0
|
|
20230830,162400,262968990,4150,4150,4150,4150,0
|
|
20230830,162300,262968990,4150,4150,4150,4150,0
|
|
20230830,162200,262968990,4150,4150,4150,4150,0
|
|
20230830,162100,262968990,4150,4150,4150,4150,0
|
|
20230830,162000,262968990,4150,4150,4150,4150,0
|
|
20230830,161900,262968990,4150,4150,4150,4150,0
|
|
20230830,161800,262968990,4150,4150,4150,4150,0
|
|
20230830,161700,262968990,4150,4150,4150,4150,0
|
|
20230830,161600,262968990,4150,4150,4150,4150,0
|
|
20230830,161500,262968990,4150,4150,4150,4150,0
|
|
20230830,161400,262968990,4150,4150,4150,4150,0
|
|
20230830,161300,262968990,4150,4150,4150,4150,0
|
|
20230830,161200,262968990,4150,4150,4150,4150,0
|
|
20230830,161100,262968990,4150,4150,4150,4150,0
|
|
20230830,161000,262968990,4150,4150,4150,4150,0
|
|
20230830,160900,262968990,4150,4150,4150,4150,0
|
|
20230830,160800,262968990,4150,4150,4150,4150,0
|
|
20230830,160700,262968990,4150,4150,4150,4150,0
|
|
20230830,160600,262968990,4150,4150,4150,4150,0
|
|
20230830,160500,262968990,4150,4150,4150,4150,0
|
|
20230830,160400,262968990,4150,4150,4150,4150,0
|
|
20230830,160300,262968990,4150,4150,4150,4150,0
|
|
20230830,160200,262968990,4150,4150,4150,4150,1573
|
|
20230830,160100,262968990,4150,4150,4150,4150,0
|
|
20230830,160000,262968990,4150,4150,4150,4150,0
|
|
20230830,155900,262968990,4150,4150,4150,4150,0
|
|
20230830,155800,262968990,4150,4150,4150,4150,0
|
|
20230830,155700,262968990,4150,4150,4150,4150,0
|
|
20230830,155600,262968990,4150,4150,4150,4150,0
|
|
20230830,155500,262968990,4150,4150,4150,4150,0
|
|
20230830,155400,262968990,4150,4150,4150,4150,0
|
|
20230830,155300,262968990,4150,4150,4150,4150,0
|
|
20230830,155200,262968990,4150,4150,4150,4150,0
|
|
20230830,155100,262968990,4150,4150,4150,4150,0
|
|
20230830,155000,262968990,4150,4150,4150,4150,0
|
|
20230830,154900,262968990,4150,4150,4150,4150,0
|
|
20230830,154800,262968990,4150,4150,4150,4150,0
|
|
20230830,154700,262968990,4150,4150,4150,4150,0
|
|
20230830,154600,262968990,4150,4150,4150,4150,0
|
|
20230830,154500,262968990,4150,4150,4150,4150,0
|
|
20230830,154400,262968990,4150,4150,4150,4150,0
|
|
20230830,154300,262968990,4150,4150,4150,4150,0
|
|
20230830,154200,262968990,4150,4150,4150,4150,0
|
|
20230830,154100,262968990,4150,4150,4150,4150,0
|
|
20230830,154000,262968990,4150,4150,4150,4150,0
|
|
20230830,153900,262968990,4150,4150,4150,4150,0
|
|
20230830,153800,262968990,4150,4150,4150,4150,0
|
|
20230830,153700,262968990,4150,4150,4150,4150,0
|
|
20230830,153600,262968990,4150,4150,4150,4150,0
|
|
20230830,153500,262968990,4150,4150,4150,4150,0
|
|
20230830,153400,262968990,4150,4150,4150,4150,0
|
|
20230830,153300,262968990,4150,4150,4150,4150,0
|
|
20230830,153200,262968990,4150,4150,4150,4150,1573
|
|
20230830,153100,262968990,4150,4150,4150,4150,0
|
|
20230830,153000,262968990,4150,4150,4150,4150,1573
|
|
20230830,152900,256441040,4155,4155,4155,4155,0
|
|
20230830,152800,256441040,4155,4155,4155,4155,0
|
|
20230830,152700,256441040,4155,4155,4155,4155,0
|
|
20230830,152600,256441040,4155,4155,4155,4155,0
|
|
20230830,152500,256441040,4155,4155,4155,4155,0
|
|
20230830,152400,256441040,4155,4155,4155,4155,0
|
|
20230830,152300,256441040,4155,4155,4155,4155,0
|
|
20230830,152200,256441040,4155,4155,4155,4155,0
|
|
20230830,152100,256441040,4155,4155,4155,4155,0
|
|
20230830,152000,256441040,4155,4155,4155,4155,0
|
|
20230830,151900,256441040,4155,4150,4155,4150,52
|
|
20230830,151800,256225230,4150,4150,4150,4150,0
|
|
20230830,151700,256225230,4150,4155,4155,4150,267
|
|
20230830,151600,255117170,4150,4155,4155,4150,15
|
|
20230830,151500,255054915,4155,4155,4155,4155,505
|
|
20230830,151400,252956640,4155,4140,4155,4140,4997
|
|
20230830,151300,232250030,4140,4135,4140,4135,2005
|
|
20230830,151200,223959330,4135,4135,4135,4135,50
|
|
20230830,151100,223752580,4135,4135,4135,4135,122
|
|
20230830,151000,223248110,4130,4130,4130,4130,0
|
|
20230830,150900,223248110,4130,4130,4130,4130,23
|
|
20230830,150800,223153120,4135,4130,4135,4130,100
|
|
20230830,150700,222739650,4130,4135,4135,4130,108
|
|
20230830,150600,222293540,4140,4135,4140,4135,79
|
|
20230830,150500,221966830,4135,4135,4135,4135,125
|
|
20230830,150400,221449955,4135,4140,4140,4135,838
|
|
20230830,150300,217984210,4140,4140,4140,4140,30
|
|
20230830,150200,217860010,4135,4140,4140,4135,918
|
|
20230830,150100,214062800,4140,4140,4140,4140,48
|
|
20230830,150000,213864080,4140,4140,4140,4140,19
|
|
20230830,145900,213785420,4135,4140,4140,4135,1691
|
|
20230830,145800,206792670,4140,4140,4140,4140,22
|
|
20230830,145700,206701590,4140,4140,4140,4140,163
|
|
20230830,145600,206026770,4140,4140,4140,4140,273
|
|
20230830,145500,204896550,4140,4145,4145,4140,162
|
|
20230830,145400,204225620,4145,4145,4145,4145,67
|
|
20230830,145300,203947905,4145,4145,4145,4145,20
|
|
20230830,145200,203865005,4140,4140,4140,4140,374
|
|
20230830,145100,202316645,4135,4135,4135,4135,252
|
|
20230830,145000,201274625,4135,4135,4135,4135,5
|
|
20230830,144900,201253950,4135,4135,4135,4135,50
|
|
20230830,144800,201047200,4135,4135,4135,4135,0
|
|
20230830,144700,201047200,4135,4130,4135,4130,90
|
|
20230830,144600,200675410,4130,4135,4135,4130,33
|
|
20230830,144500,200538970,4130,4130,4130,4130,47
|
|
20230830,144400,200344860,4125,4125,4125,4125,0
|
|
20230830,144300,200344860,4125,4130,4130,4125,123
|
|
20230830,144200,199837285,4140,4140,4140,4140,0
|
|
20230830,144100,199837285,4140,4140,4140,4140,0
|
|
20230830,144000,199837285,4140,4140,4140,4140,0
|
|
20230830,143900,199837285,4140,4140,4140,4140,0
|
|
20230830,143800,199837285,4140,4130,4140,4130,20
|
|
20230830,143700,199754615,4130,4130,4130,4130,0
|
|
20230830,143600,199754615,4130,4130,4130,4130,163
|
|
20230830,143500,199081425,4140,4140,4140,4140,0
|
|
20230830,143400,199081425,4140,4135,4140,4135,134
|
|
20230830,143300,198527165,4130,4130,4130,4130,0
|
|
20230830,143200,198527165,4130,4130,4130,4130,0
|
|
20230830,143100,198527165,4130,4130,4130,4130,365
|
|
20230830,143000,197019715,4130,4130,4130,4130,0
|
|
20230830,142900,197019715,4130,4130,4130,4130,1
|
|
20230830,142800,197015585,4130,4130,4130,4130,0
|
|
20230830,142700,197015585,4130,4130,4130,4130,49
|
|
20230830,142600,196813215,4130,4130,4130,4130,242
|
|
20230830,142500,195813755,4130,4130,4130,4130,0
|
|
20230830,142400,195813755,4130,4130,4130,4130,5
|
|
20230830,142300,195793105,4125,4125,4125,4125,10
|
|
20230830,142200,195751855,4125,4125,4125,4125,0
|
|
20230830,142100,195751855,4125,4125,4125,4125,0
|
|
20230830,142000,195751855,4125,4125,4125,4125,342
|
|
20230830,141900,194341105,4125,4120,4125,4120,216
|
|
20230830,141800,193450395,4120,4130,4130,4120,120
|
|
20230830,141700,192955795,4130,4130,4130,4130,0
|
|
20230830,141600,192955795,4130,4130,4130,4130,0
|
|
20230830,141500,192955795,4130,4130,4130,4130,0
|
|
20230830,141400,192955795,4130,4120,4130,4120,337
|
|
20230830,141300,191567345,4120,4125,4125,4120,2528
|
|
20230830,141200,181150850,4130,4130,4130,4130,0
|
|
20230830,141100,181150850,4130,4130,4130,4130,0
|
|
20230830,141000,181150850,4130,4130,4130,4130,150
|
|
20230830,140900,180531350,4130,4130,4130,4130,0
|
|
20230830,140800,180531350,4130,4130,4130,4130,0
|
|
20230830,140700,180531350,4130,4130,4130,4130,14
|
|
20230830,140600,180473530,4130,4130,4130,4130,0
|
|
20230830,140500,180473530,4130,4130,4130,4130,0
|
|
20230830,140400,180473530,4130,4130,4130,4130,21
|
|
20230830,140300,180386800,4130,4130,4130,4130,260
|
|
20230830,140200,179313000,4130,4130,4130,4130,0
|
|
20230830,140100,179313000,4130,4130,4130,4130,0
|
|
20230830,140000,179313000,4130,4130,4130,4130,0
|
|
20230830,135900,179313000,4130,4130,4130,4130,13
|
|
20230830,135800,179259310,4125,4125,4125,4125,0
|
|
20230830,135700,179259310,4125,4125,4125,4125,0
|
|
20230830,135600,179259310,4125,4125,4125,4125,0
|
|
20230830,135500,179259310,4125,4125,4125,4125,246
|
|
20230830,135400,178244560,4135,4135,4135,4135,0
|
|
20230830,135300,178244560,4135,4135,4135,4135,0
|
|
20230830,135200,178244560,4135,4135,4135,4135,0
|
|
20230830,135100,178244560,4135,4135,4135,4135,0
|
|
20230830,135000,178244560,4135,4135,4135,4135,0
|
|
20230830,134900,178244560,4135,4135,4135,4135,0
|
|
20230830,134800,178244560,4135,4135,4135,4135,0
|
|
20230830,134700,178244560,4135,4135,4135,4135,0
|
|
20230830,134600,178244560,4135,4135,4135,4135,5
|
|
20230830,134500,178223885,4135,4135,4135,4135,0
|
|
20230830,134400,178223885,4135,4135,4135,4135,0
|
|
20230830,134300,178223885,4135,4135,4135,4135,1
|
|
20230830,134200,178219750,4125,4125,4125,4125,0
|
|
20230830,134100,178219750,4125,4125,4125,4125,0
|
|
20230830,134000,178219750,4125,4125,4125,4125,0
|
|
20230830,133900,178219750,4125,4125,4125,4125,0
|
|
20230830,133800,178219750,4125,4125,4125,4125,0
|
|
20230830,133700,178219750,4125,4125,4125,4125,0
|
|
20230830,133600,178219750,4125,4135,4135,4125,404
|
|
20230830,133500,176553220,4115,4115,4115,4115,1393
|
|
20230830,133400,170821025,4115,4125,4125,4115,2810
|
|
20230830,133300,159238630,4125,4125,4125,4125,0
|
|
20230830,133200,159238630,4125,4130,4130,4125,250
|
|
20230830,133100,158206680,4130,4130,4130,4130,0
|
|
20230830,133000,158206680,4130,4130,4130,4130,0
|
|
20230830,132900,158206680,4130,4130,4130,4130,0
|
|
20230830,132800,158206680,4130,4130,4130,4130,0
|
|
20230830,132700,158206680,4130,4130,4130,4130,0
|
|
20230830,132600,158206680,4130,4130,4130,4130,0
|
|
20230830,132500,158206680,4130,4130,4130,4130,0
|
|
20230830,132400,158206680,4130,4130,4130,4130,0
|
|
20230830,132300,158206680,4130,4130,4130,4130,0
|
|
20230830,132200,158206680,4130,4130,4130,4130,0
|
|
20230830,132100,158206680,4130,4130,4130,4130,0
|
|
20230830,132000,158206680,4130,4130,4130,4130,0
|
|
20230830,131900,158206680,4130,4130,4130,4130,0
|
|
20230830,131800,158206680,4130,4130,4130,4130,0
|
|
20230830,131700,158206680,4130,4130,4130,4130,0
|
|
20230830,131600,158206680,4130,4130,4130,4130,0
|
|
20230830,131500,158206680,4130,4135,4135,4130,100
|
|
20230830,131400,157793515,4135,4135,4135,4135,0
|
|
20230830,131300,157793515,4135,4135,4135,4135,0
|
|
20230830,131200,157793515,4135,4135,4135,4135,0
|
|
20230830,131100,157793515,4135,4135,4135,4135,0
|
|
20230830,131000,157793515,4135,4135,4135,4135,0
|
|
20230830,130900,157793515,4135,4135,4135,4135,0
|
|
20230830,130800,157793515,4135,4135,4135,4135,0
|
|
20230830,130700,157793515,4135,4135,4135,4135,0
|
|
20230830,130600,157793515,4135,4135,4135,4135,1
|
|
20230830,130500,157789380,4140,4140,4140,4140,0
|
|
20230830,130400,157789380,4140,4140,4140,4140,0
|
|
20230830,130300,157789380,4140,4140,4140,4140,0
|
|
20230830,130200,157789380,4140,4140,4140,4140,0
|
|
20230830,130100,157789380,4140,4140,4140,4140,351
|
|
20230830,130000,156336240,4140,4145,4145,4140,100
|
|
20230830,125900,155921790,4140,4140,4140,4140,0
|
|
20230830,125800,155921790,4140,4140,4140,4140,39
|
|
20230830,125700,155760330,4145,4135,4145,4135,6
|
|
20230830,125600,155735475,4145,4145,4145,4145,1
|
|
20230830,125500,155731330,4145,4135,4145,4135,44
|
|
20230830,125400,155549155,4135,4135,4135,4135,2
|
|
20230830,125300,155540885,4145,4135,4145,4135,3
|
|
20230830,125200,155528465,4135,4135,4135,4135,36
|
|
20230830,125100,155379605,4135,4135,4135,4135,0
|
|
20230830,125000,155379605,4135,4135,4135,4135,1
|
|
20230830,124900,155375470,4135,4140,4140,4135,34
|
|
20230830,124800,155234715,4140,4140,4140,4140,2
|
|
20230830,124700,155226435,4140,4140,4140,4140,0
|
|
20230830,124600,155226435,4140,4140,4140,4140,13
|
|
20230830,124500,155172615,4140,4140,4140,4140,0
|
|
20230830,124400,155172615,4140,4140,4140,4140,0
|
|
20230830,124300,155172615,4140,4140,4140,4140,0
|
|
20230830,124200,155172615,4140,4140,4140,4140,0
|
|
20230830,124100,155172615,4140,4140,4140,4140,2
|
|
20230830,124000,155164335,4145,4145,4145,4145,0
|
|
20230830,123900,155164335,4145,4145,4145,4145,0
|
|
20230830,123800,155164335,4145,4145,4145,4145,0
|
|
20230830,123700,155164335,4145,4145,4145,4145,0
|
|
20230830,123600,155164335,4145,4145,4145,4145,0
|
|
20230830,123500,155164335,4145,4145,4145,4145,11
|
|
20230830,123400,155118740,4135,4135,4135,4135,2
|
|
20230830,123300,155110470,4125,4125,4125,4125,0
|
|
20230830,123200,155110470,4125,4125,4125,4125,1
|
|
20230830,123100,155106345,4125,4125,4125,4125,0
|
|
20230830,123000,155106345,4125,4125,4125,4125,0
|
|
20230830,122900,155106345,4125,4125,4125,4125,17
|
|
20230830,122800,155036220,4130,4130,4130,4130,30
|
|
20230830,122700,154912320,4130,4130,4130,4130,0
|
|
20230830,122600,154912320,4130,4130,4130,4130,71
|
|
20230830,122500,154619090,4130,4130,4130,4130,0
|
|
20230830,122400,154619090,4130,4130,4130,4130,1
|
|
20230830,122300,154614960,4130,4130,4130,4130,20
|
|
20230830,122200,154532360,4135,4135,4135,4135,33
|
|
20230830,122100,154395905,4145,4145,4145,4145,0
|
|
20230830,122000,154395905,4145,4145,4145,4145,0
|
|
20230830,121900,154395905,4145,4145,4145,4145,0
|
|
20230830,121800,154395905,4145,4145,4145,4145,0
|
|
20230830,121700,154395905,4145,4145,4145,4145,0
|
|
20230830,121600,154395905,4145,4145,4145,4145,0
|
|
20230830,121500,154395905,4145,4145,4145,4145,0
|
|
20230830,121400,154395905,4145,4145,4145,4145,0
|
|
20230830,121300,154395905,4145,4145,4145,4145,0
|
|
20230830,121200,154395905,4145,4145,4145,4145,0
|
|
20230830,121100,154395905,4145,4145,4145,4145,0
|
|
20230830,121000,154395905,4145,4135,4145,4135,101
|
|
20230830,120900,153978260,4145,4145,4145,4145,0
|
|
20230830,120800,153978260,4145,4145,4145,4145,0
|
|
20230830,120700,153978260,4145,4145,4145,4145,0
|
|
20230830,120600,153978260,4145,4145,4145,4145,0
|
|
20230830,120500,153978260,4145,4145,4145,4145,0
|
|
20230830,120400,153978260,4145,4145,4145,4145,0
|
|
20230830,120300,153978260,4145,4145,4145,4145,86
|
|
20230830,120200,153621790,4140,4140,4140,4140,0
|
|
20230830,120100,153621790,4140,4145,4145,4140,45
|
|
20230830,120000,153435270,4145,4145,4145,4145,0
|
|
20230830,115900,153435270,4145,4145,4145,4145,0
|
|
20230830,115800,153435270,4145,4145,4145,4145,1
|
|
20230830,115700,153431125,4145,4145,4145,4145,2
|
|
20230830,115600,153422835,4150,4150,4150,4150,0
|
|
20230830,115500,153422835,4150,4150,4150,4150,1
|
|
20230830,115400,153418685,4145,4140,4145,4140,10
|
|
20230830,115300,153377280,4130,4130,4130,4130,0
|
|
20230830,115200,153377280,4130,4130,4130,4130,1664
|
|
20230830,115100,146504960,4130,4130,4130,4130,0
|
|
20230830,115000,146504960,4130,4130,4130,4130,0
|
|
20230830,114900,146504960,4130,4130,4130,4130,0
|
|
20230830,114800,146504960,4130,4130,4130,4130,0
|
|
20230830,114700,146504960,4130,4130,4130,4130,0
|
|
20230830,114600,146504960,4130,4130,4130,4130,0
|
|
20230830,114500,146504960,4130,4130,4130,4130,0
|
|
20230830,114400,146504960,4130,4130,4130,4130,0
|
|
20230830,114300,146504960,4130,4135,4135,4130,990
|
|
20230830,114200,142413620,4135,4140,4140,4135,113
|
|
20230830,114100,141945865,4140,4140,4140,4140,0
|
|
20230830,114000,141945865,4140,4140,4140,4140,0
|
|
20230830,113900,141945865,4140,4140,4140,4140,2
|
|
20230830,113800,141937585,4145,4145,4145,4145,0
|
|
20230830,113700,141937585,4145,4145,4145,4145,0
|
|
20230830,113600,141937585,4145,4145,4145,4145,0
|
|
20230830,113500,141937585,4145,4145,4145,4145,0
|
|
20230830,113400,141937585,4145,4145,4145,4145,0
|
|
20230830,113300,141937585,4145,4145,4145,4145,0
|
|
20230830,113200,141937585,4145,4145,4145,4145,0
|
|
20230830,113100,141937585,4145,4145,4145,4145,0
|
|
20230830,113000,141937585,4145,4145,4145,4145,1907
|
|
20230830,112900,134033070,4145,4145,4145,4145,350
|
|
20230830,112800,132582320,4145,4145,4145,4145,0
|
|
20230830,112700,132582320,4145,4150,4150,4145,24
|
|
20230830,112600,132482795,4145,4145,4145,4145,0
|
|
20230830,112500,132482795,4145,4145,4145,4145,50
|
|
20230830,112400,132275545,4145,4145,4145,4145,177
|
|
20230830,112300,131541880,4145,4145,4145,4145,0
|
|
20230830,112200,131541880,4145,4145,4145,4145,0
|
|
20230830,112100,131541880,4145,4145,4145,4145,0
|
|
20230830,112000,131541880,4145,4145,4145,4145,520
|
|
20230830,111900,129386480,4130,4130,4130,4130,0
|
|
20230830,111800,129386480,4130,4130,4130,4130,4
|
|
20230830,111700,129369960,4130,4130,4130,4130,0
|
|
20230830,111600,129369960,4130,4130,4130,4130,0
|
|
20230830,111500,129369960,4130,4130,4130,4130,160
|
|
20230830,111400,128709160,4130,4130,4130,4130,0
|
|
20230830,111300,128709160,4130,4130,4130,4130,0
|
|
20230830,111200,128709160,4130,4130,4130,4130,24
|
|
20230830,111100,128610040,4150,4150,4150,4150,0
|
|
20230830,111000,128610040,4150,4150,4150,4150,0
|
|
20230830,110900,128610040,4150,4150,4150,4150,0
|
|
20230830,110800,128610040,4150,4150,4150,4150,0
|
|
20230830,110700,128610040,4150,4150,4150,4150,4
|
|
20230830,110600,128593440,4130,4130,4130,4130,0
|
|
20230830,110500,128593440,4130,4130,4130,4130,0
|
|
20230830,110400,128593440,4130,4130,4130,4130,0
|
|
20230830,110300,128593440,4130,4130,4130,4130,0
|
|
20230830,110200,128593440,4130,4130,4130,4130,0
|
|
20230830,110100,128593440,4130,4130,4130,4130,0
|
|
20230830,110000,128593440,4130,4155,4155,4130,2070
|
|
20230830,105900,120001965,4150,4135,4150,4135,10546
|
|
20230830,105800,76308465,4120,4135,4135,4120,475
|
|
20230830,105700,74350755,4130,4130,4130,4130,0
|
|
20230830,105600,74350755,4130,4130,4130,4130,0
|
|
20230830,105500,74350755,4130,4130,4130,4130,0
|
|
20230830,105400,74350755,4130,4130,4130,4130,4
|
|
20230830,105300,74334235,4120,4120,4120,4120,0
|
|
20230830,105200,74334235,4120,4120,4120,4120,108
|
|
20230830,105100,73889275,4120,4120,4120,4120,0
|
|
20230830,105000,73889275,4120,4120,4120,4120,0
|
|
20230830,104900,73889275,4120,4120,4120,4120,1
|
|
20230830,104800,73885155,4130,4130,4130,4130,0
|
|
20230830,104700,73885155,4130,4115,4130,4115,136
|
|
20230830,104600,73325000,4115,4115,4115,4115,50
|
|
20230830,104500,73119250,4115,4115,4115,4115,0
|
|
20230830,104400,73119250,4115,4115,4115,4115,0
|
|
20230830,104300,73119250,4115,4115,4115,4115,10
|
|
20230830,104200,73078100,4115,4115,4115,4115,0
|
|
20230830,104100,73078100,4115,4125,4125,4115,500
|
|
20230830,104000,71018405,4120,4120,4120,4120,0
|
|
20230830,103900,71018405,4120,4120,4120,4120,0
|
|
20230830,103800,71018405,4120,4120,4120,4120,0
|
|
20230830,103700,71018405,4120,4135,4135,4120,23
|
|
20230830,103600,70923430,4125,4125,4125,4125,13
|
|
20230830,103500,70869805,4125,4125,4125,4125,71
|
|
20230830,103400,70576930,4130,4130,4130,4130,1147
|
|
20230830,103300,65839820,4130,4130,4130,4130,44
|
|
20230830,103200,65658100,4130,4130,4130,4130,41
|
|
20230830,103100,65488770,4135,4135,4135,4135,1128
|
|
20230830,103000,60824490,4140,4140,4140,4140,0
|
|
20230830,102900,60824490,4140,4140,4140,4140,1
|
|
20230830,102800,60820350,4135,4135,4135,4135,824
|
|
20230830,102700,57413110,4135,4135,4135,4135,0
|
|
20230830,102600,57413110,4135,4135,4135,4135,20
|
|
20230830,102500,57330410,4135,4135,4135,4135,180
|
|
20230830,102400,56586110,4135,4135,4135,4135,0
|
|
20230830,102300,56586110,4135,4135,4135,4135,0
|
|
20230830,102200,56586110,4135,4135,4135,4135,140
|
|
20230830,102100,56007210,4135,4135,4135,4135,1
|
|
20230830,102000,56003075,4135,4135,4135,4135,78
|
|
20230830,101900,55680545,4140,4140,4140,4140,145
|
|
20230830,101800,55080245,4140,4140,4140,4140,0
|
|
20230830,101700,55080245,4140,4140,4140,4140,1469
|
|
20230830,101600,48998585,4145,4145,4145,4145,0
|
|
20230830,101500,48998585,4145,4145,4145,4145,0
|
|
20230830,101400,48998585,4145,4145,4145,4145,0
|
|
20230830,101300,48998585,4145,4145,4145,4145,983
|
|
20230830,101200,44924050,4145,4145,4145,4145,56
|
|
20230830,101100,44691930,4145,4145,4145,4145,0
|
|
20230830,101000,44691930,4145,4145,4145,4145,0
|
|
20230830,100900,44691930,4145,4145,4145,4145,0
|
|
20230830,100800,44691930,4145,4145,4145,4145,0
|
|
20230830,100700,44691930,4145,4145,4145,4145,0
|
|
20230830,100600,44691930,4145,4145,4145,4145,1
|
|
20230830,100500,44687785,4145,4145,4145,4145,13
|
|
20230830,100400,44633900,4150,4145,4150,4145,17
|
|
20230830,100300,44563410,4155,4155,4155,4155,335
|
|
20230830,100200,43171485,4150,4150,4150,4150,2
|
|
20230830,100100,43163185,4150,4150,4150,4150,154
|
|
20230830,100000,42524085,4150,4150,4150,4150,0
|
|
20230830,095900,42524085,4150,4150,4150,4150,0
|
|
20230830,095800,42524085,4150,4150,4150,4150,0
|
|
20230830,095700,42524085,4150,4150,4150,4150,0
|
|
20230830,095600,42524085,4150,4150,4150,4150,0
|
|
20230830,095500,42524085,4150,4150,4150,4150,787
|
|
20230830,095400,39258035,4150,4150,4150,4150,0
|
|
20230830,095300,39258035,4150,4150,4150,4150,0
|
|
20230830,095200,39258035,4150,4150,4150,4150,0
|
|
20230830,095100,39258035,4150,4150,4150,4150,1
|
|
20230830,095000,39253885,4150,4150,4150,4150,171
|
|
20230830,094900,38544235,4150,4150,4150,4150,0
|
|
20230830,094800,38544235,4150,4150,4150,4150,0
|
|
20230830,094700,38544235,4150,4150,4150,4150,0
|
|
20230830,094600,38544235,4150,4150,4150,4150,0
|
|
20230830,094500,38544235,4150,4150,4150,4150,0
|
|
20230830,094400,38544235,4150,4150,4150,4150,3
|
|
20230830,094300,38531785,4145,4145,4145,4145,0
|
|
20230830,094200,38531785,4145,4145,4145,4145,0
|
|
20230830,094100,38531785,4145,4145,4145,4145,1000
|
|
20230830,094000,34386785,4145,4150,4150,4145,277
|
|
20230830,093900,33238475,4150,4150,4150,4150,0
|
|
20230830,093800,33238475,4150,4150,4150,4150,100
|
|
20230830,093700,32823475,4155,4155,4155,4155,156
|
|
20230830,093600,32175295,4150,4150,4150,4150,46
|
|
20230830,093500,31984395,4150,4150,4150,4150,10
|
|
20230830,093400,31942895,4150,4150,4150,4150,440
|
|
20230830,093300,30116895,4150,4155,4155,4150,1829
|
|
20230830,093200,22517900,4155,4155,4155,4155,2
|
|
20230830,093100,22509590,4150,4150,4150,4150,0
|
|
20230830,093000,22509590,4150,4150,4150,4150,1294
|
|
20230830,092900,17139490,4155,4155,4155,4155,0
|
|
20230830,092800,17139490,4155,4155,4155,4155,0
|
|
20230830,092700,17139490,4155,4155,4155,4155,12
|
|
20230830,092600,17089630,4150,4150,4150,4150,70
|
|
20230830,092500,16799130,4150,4150,4150,4150,0
|
|
20230830,092400,16799130,4150,4150,4150,4150,23
|
|
20230830,092300,16703680,4150,4150,4150,4150,0
|
|
20230830,092200,16703680,4150,4150,4150,4150,97
|
|
20230830,092100,16301130,4150,4150,4150,4150,3
|
|
20230830,092000,16288680,4155,4145,4155,4145,14
|
|
20230830,091900,16230590,4140,4140,4140,4140,3
|
|
20230830,091800,16218170,4140,4145,4145,4140,129
|
|
20230830,091700,15684080,4150,4155,4155,4150,112
|
|
20230830,091600,15218820,4155,4150,4155,4150,108
|
|
20230830,091500,14770130,4140,4140,4140,4140,0
|
|
20230830,091400,14770130,4140,4140,4140,4140,0
|
|
20230830,091300,14770130,4140,4140,4140,4140,1
|
|
20230830,091200,14765990,4140,4140,4140,4140,0
|
|
20230830,091100,14765990,4140,4140,4140,4140,295
|
|
20230830,091000,13544690,4140,4140,4140,4140,61
|
|
20230830,090900,13292150,4165,4165,4165,4165,0
|
|
20230830,090800,13292150,4165,4160,4165,4160,20
|
|
20230830,090700,13208920,4140,4155,4160,4140,900
|
|
20230830,090600,9466700,4135,4135,4155,4135,151
|
|
20230830,090500,8839915,4155,4155,4155,4155,0
|
|
20230830,090400,8839915,4155,4150,4155,4150,99
|
|
20230830,090300,8429060,4130,4145,4145,4130,18
|
|
20230830,090200,8354665,4135,4130,4135,4130,288
|
|
20230830,090100,7165195,4130,4140,4140,4130,1018
|
|
20230830,090000,2957245,4140,4130,4145,4130,716
|