654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195100,152998550,4100,4100,4100,4100,3934
|
|
20230830,195000,152998550,4100,4100,4100,4100,0
|
|
20230830,194900,152998550,4100,4100,4100,4100,0
|
|
20230830,194800,152998550,4100,4100,4100,4100,0
|
|
20230830,194700,152998550,4100,4100,4100,4100,0
|
|
20230830,194600,152998550,4100,4100,4100,4100,0
|
|
20230830,194500,152998550,4100,4100,4100,4100,0
|
|
20230830,194400,152998550,4100,4100,4100,4100,0
|
|
20230830,194300,152998550,4100,4100,4100,4100,0
|
|
20230830,194200,152998550,4100,4100,4100,4100,0
|
|
20230830,194100,152998550,4100,4100,4100,4100,0
|
|
20230830,194000,152998550,4100,4100,4100,4100,0
|
|
20230830,193900,152998550,4100,4100,4100,4100,0
|
|
20230830,193800,152998550,4100,4100,4100,4100,0
|
|
20230830,193700,152998550,4100,4100,4100,4100,0
|
|
20230830,193600,152998550,4100,4100,4100,4100,0
|
|
20230830,193500,152998550,4100,4100,4100,4100,0
|
|
20230830,193400,152998550,4100,4100,4100,4100,0
|
|
20230830,193300,152998550,4100,4100,4100,4100,0
|
|
20230830,193200,152998550,4100,4100,4100,4100,0
|
|
20230830,193100,152998550,4100,4100,4100,4100,0
|
|
20230830,193000,152998550,4100,4100,4100,4100,0
|
|
20230830,192900,152998550,4100,4100,4100,4100,0
|
|
20230830,192800,152998550,4100,4100,4100,4100,0
|
|
20230830,192700,152998550,4100,4100,4100,4100,0
|
|
20230830,192600,152998550,4100,4100,4100,4100,0
|
|
20230830,192500,152998550,4100,4100,4100,4100,0
|
|
20230830,192400,152998550,4100,4100,4100,4100,0
|
|
20230830,192300,152998550,4100,4100,4100,4100,0
|
|
20230830,192200,152998550,4100,4100,4100,4100,0
|
|
20230830,192100,152998550,4100,4100,4100,4100,3934
|
|
20230830,192000,152998550,4100,4100,4100,4100,0
|
|
20230830,191900,152998550,4100,4100,4100,4100,0
|
|
20230830,191800,152998550,4100,4100,4100,4100,0
|
|
20230830,191700,152998550,4100,4100,4100,4100,0
|
|
20230830,191600,152998550,4100,4100,4100,4100,0
|
|
20230830,191500,152998550,4100,4100,4100,4100,0
|
|
20230830,191400,152998550,4100,4100,4100,4100,0
|
|
20230830,191300,152998550,4100,4100,4100,4100,0
|
|
20230830,191200,152998550,4100,4100,4100,4100,0
|
|
20230830,191100,152998550,4100,4100,4100,4100,0
|
|
20230830,191000,152998550,4100,4100,4100,4100,0
|
|
20230830,190900,152998550,4100,4100,4100,4100,0
|
|
20230830,190800,152998550,4100,4100,4100,4100,0
|
|
20230830,190700,152998550,4100,4100,4100,4100,0
|
|
20230830,190600,152998550,4100,4100,4100,4100,0
|
|
20230830,190500,152998550,4100,4100,4100,4100,0
|
|
20230830,190400,152998550,4100,4100,4100,4100,0
|
|
20230830,190300,152998550,4100,4100,4100,4100,0
|
|
20230830,190200,152998550,4100,4100,4100,4100,0
|
|
20230830,190100,152998550,4100,4100,4100,4100,0
|
|
20230830,190000,152998550,4100,4100,4100,4100,0
|
|
20230830,185900,152998550,4100,4100,4100,4100,0
|
|
20230830,185800,152998550,4100,4100,4100,4100,0
|
|
20230830,185700,152998550,4100,4100,4100,4100,0
|
|
20230830,185600,152998550,4100,4100,4100,4100,0
|
|
20230830,185500,152998550,4100,4100,4100,4100,0
|
|
20230830,185400,152998550,4100,4100,4100,4100,0
|
|
20230830,185300,152998550,4100,4100,4100,4100,0
|
|
20230830,185200,152998550,4100,4100,4100,4100,0
|
|
20230830,185100,152998550,4100,4100,4100,4100,3934
|
|
20230830,185000,152998550,4100,4100,4100,4100,0
|
|
20230830,184900,152998550,4100,4100,4100,4100,0
|
|
20230830,184800,152998550,4100,4100,4100,4100,0
|
|
20230830,184700,152998550,4100,4100,4100,4100,0
|
|
20230830,184600,152998550,4100,4100,4100,4100,0
|
|
20230830,184500,152998550,4100,4100,4100,4100,0
|
|
20230830,184400,152998550,4100,4100,4100,4100,0
|
|
20230830,184300,152998550,4100,4100,4100,4100,0
|
|
20230830,184200,152998550,4100,4100,4100,4100,0
|
|
20230830,184100,152998550,4100,4100,4100,4100,0
|
|
20230830,184000,152998550,4100,4100,4100,4100,0
|
|
20230830,183900,152998550,4100,4100,4100,4100,0
|
|
20230830,183800,152998550,4100,4100,4100,4100,0
|
|
20230830,183700,152998550,4100,4100,4100,4100,0
|
|
20230830,183600,152998550,4100,4100,4100,4100,0
|
|
20230830,183500,152998550,4100,4100,4100,4100,0
|
|
20230830,183400,152998550,4100,4100,4100,4100,0
|
|
20230830,183300,152998550,4100,4100,4100,4100,0
|
|
20230830,183200,152998550,4100,4100,4100,4100,0
|
|
20230830,183100,152998550,4100,4100,4100,4100,0
|
|
20230830,183000,152998550,4100,4100,4100,4100,0
|
|
20230830,182900,152998550,4100,4100,4100,4100,0
|
|
20230830,182800,152998550,4100,4100,4100,4100,0
|
|
20230830,182700,152998550,4100,4100,4100,4100,0
|
|
20230830,182600,152998550,4100,4100,4100,4100,0
|
|
20230830,182500,152998550,4100,4100,4100,4100,0
|
|
20230830,182400,152998550,4100,4100,4100,4100,0
|
|
20230830,182300,152998550,4100,4100,4100,4100,0
|
|
20230830,182200,152998550,4100,4100,4100,4100,0
|
|
20230830,182100,152998550,4100,4100,4100,4100,3934
|
|
20230830,182000,152998550,4100,4100,4100,4100,0
|
|
20230830,181900,152998550,4100,4100,4100,4100,0
|
|
20230830,181800,152998550,4100,4100,4100,4100,0
|
|
20230830,181700,152998550,4100,4100,4100,4100,0
|
|
20230830,181600,152998550,4100,4100,4100,4100,0
|
|
20230830,181500,152998550,4100,4100,4100,4100,0
|
|
20230830,181400,152998550,4100,4100,4100,4100,0
|
|
20230830,181300,152998550,4100,4100,4100,4100,0
|
|
20230830,181200,152998550,4100,4100,4100,4100,0
|
|
20230830,181100,152998550,4100,4100,4100,4100,0
|
|
20230830,181000,152998550,4100,4100,4100,4100,0
|
|
20230830,180900,152998550,4100,4100,4100,4100,0
|
|
20230830,180800,152998550,4100,4100,4100,4100,0
|
|
20230830,180700,152998550,4100,4100,4100,4100,0
|
|
20230830,180600,152998550,4100,4100,4100,4100,0
|
|
20230830,180500,152998550,4100,4100,4100,4100,0
|
|
20230830,180400,152998550,4100,4100,4100,4100,0
|
|
20230830,180300,152998550,4100,4100,4100,4100,0
|
|
20230830,180200,152998550,4100,4100,4100,4100,0
|
|
20230830,180100,152998550,4100,4100,4100,4100,0
|
|
20230830,180000,152998550,4100,4100,4100,4100,0
|
|
20230830,175900,152998550,4100,4100,4100,4100,0
|
|
20230830,175800,152998550,4100,4100,4100,4100,0
|
|
20230830,175700,152998550,4100,4100,4100,4100,0
|
|
20230830,175600,152998550,4100,4100,4100,4100,0
|
|
20230830,175500,152998550,4100,4100,4100,4100,0
|
|
20230830,175400,152998550,4100,4100,4100,4100,0
|
|
20230830,175300,152998550,4100,4100,4100,4100,0
|
|
20230830,175200,152998550,4100,4100,4100,4100,0
|
|
20230830,175100,152998550,4100,4100,4100,4100,3934
|
|
20230830,175000,152998550,4100,4100,4100,4100,0
|
|
20230830,174900,152998550,4100,4100,4100,4100,0
|
|
20230830,174800,152998550,4100,4100,4100,4100,0
|
|
20230830,174700,152998550,4100,4100,4100,4100,0
|
|
20230830,174600,152998550,4100,4100,4100,4100,0
|
|
20230830,174500,152998550,4100,4100,4100,4100,0
|
|
20230830,174400,152998550,4100,4100,4100,4100,0
|
|
20230830,174300,152998550,4100,4100,4100,4100,0
|
|
20230830,174200,152998550,4100,4100,4100,4100,0
|
|
20230830,174100,152998550,4100,4100,4100,4100,0
|
|
20230830,174000,152998550,4100,4100,4100,4100,0
|
|
20230830,173900,152998550,4100,4100,4100,4100,0
|
|
20230830,173800,152998550,4100,4100,4100,4100,0
|
|
20230830,173700,152998550,4100,4100,4100,4100,0
|
|
20230830,173600,152998550,4100,4100,4100,4100,0
|
|
20230830,173500,152998550,4100,4100,4100,4100,0
|
|
20230830,173400,152998550,4100,4100,4100,4100,0
|
|
20230830,173300,152998550,4100,4100,4100,4100,0
|
|
20230830,173200,152998550,4100,4100,4100,4100,0
|
|
20230830,173100,152998550,4100,4100,4100,4100,0
|
|
20230830,173000,152998550,4100,4100,4100,4100,0
|
|
20230830,172900,152998550,4100,4100,4100,4100,0
|
|
20230830,172800,152998550,4100,4100,4100,4100,0
|
|
20230830,172700,152998550,4100,4100,4100,4100,0
|
|
20230830,172600,152998550,4100,4100,4100,4100,0
|
|
20230830,172500,152998550,4100,4100,4100,4100,0
|
|
20230830,172400,152998550,4100,4100,4100,4100,0
|
|
20230830,172300,152998550,4100,4100,4100,4100,0
|
|
20230830,172200,152998550,4100,4100,4100,4100,0
|
|
20230830,172100,152998550,4100,4100,4100,4100,3934
|
|
20230830,172000,152998550,4100,4100,4100,4100,0
|
|
20230830,171900,152998550,4100,4100,4100,4100,0
|
|
20230830,171800,152998550,4100,4100,4100,4100,0
|
|
20230830,171700,152998550,4100,4100,4100,4100,0
|
|
20230830,171600,152998550,4100,4100,4100,4100,0
|
|
20230830,171500,152998550,4100,4100,4100,4100,0
|
|
20230830,171400,152998550,4100,4100,4100,4100,0
|
|
20230830,171300,152998550,4100,4100,4100,4100,0
|
|
20230830,171200,152998550,4100,4100,4100,4100,0
|
|
20230830,171100,152998550,4100,4100,4100,4100,0
|
|
20230830,171000,152998550,4100,4100,4100,4100,0
|
|
20230830,170900,152998550,4100,4100,4100,4100,0
|
|
20230830,170800,152998550,4100,4100,4100,4100,0
|
|
20230830,170700,152998550,4100,4100,4100,4100,0
|
|
20230830,170600,152998550,4100,4100,4100,4100,0
|
|
20230830,170500,152998550,4100,4100,4100,4100,0
|
|
20230830,170400,152998550,4100,4100,4100,4100,0
|
|
20230830,170300,152998550,4100,4100,4100,4100,0
|
|
20230830,170200,152998550,4100,4100,4100,4100,0
|
|
20230830,170100,152998550,4100,4100,4100,4100,0
|
|
20230830,170000,152998550,4100,4100,4100,4100,0
|
|
20230830,165900,152998550,4100,4100,4100,4100,0
|
|
20230830,165800,152998550,4100,4100,4100,4100,0
|
|
20230830,165700,152998550,4100,4100,4100,4100,0
|
|
20230830,165600,152998550,4100,4100,4100,4100,0
|
|
20230830,165500,152998550,4100,4100,4100,4100,0
|
|
20230830,165400,152998550,4100,4100,4100,4100,0
|
|
20230830,165300,152998550,4100,4100,4100,4100,0
|
|
20230830,165200,152998550,4100,4100,4100,4100,0
|
|
20230830,165100,152998550,4100,4100,4100,4100,3934
|
|
20230830,165000,152998550,4100,4100,4100,4100,0
|
|
20230830,164900,152998550,4100,4100,4100,4100,0
|
|
20230830,164800,152998550,4100,4100,4100,4100,0
|
|
20230830,164700,152998550,4100,4100,4100,4100,0
|
|
20230830,164600,152998550,4100,4100,4100,4100,0
|
|
20230830,164500,152998550,4100,4100,4100,4100,0
|
|
20230830,164400,152998550,4100,4100,4100,4100,0
|
|
20230830,164300,152998550,4100,4100,4100,4100,0
|
|
20230830,164200,152998550,4100,4100,4100,4100,0
|
|
20230830,164100,152998550,4100,4100,4100,4100,0
|
|
20230830,164000,152998550,4100,4100,4100,4100,0
|
|
20230830,163900,152998550,4100,4100,4100,4100,0
|
|
20230830,163800,152998550,4100,4100,4100,4100,0
|
|
20230830,163700,152998550,4100,4100,4100,4100,0
|
|
20230830,163600,152998550,4100,4100,4100,4100,0
|
|
20230830,163500,152998550,4100,4100,4100,4100,0
|
|
20230830,163400,152998550,4100,4100,4100,4100,0
|
|
20230830,163300,152998550,4100,4100,4100,4100,0
|
|
20230830,163200,152998550,4100,4100,4100,4100,0
|
|
20230830,163100,152998550,4100,4100,4100,4100,0
|
|
20230830,163000,152998550,4100,4100,4100,4100,0
|
|
20230830,162900,152998550,4100,4100,4100,4100,0
|
|
20230830,162800,152998550,4100,4100,4100,4100,0
|
|
20230830,162700,152998550,4100,4100,4100,4100,0
|
|
20230830,162600,152998550,4100,4100,4100,4100,0
|
|
20230830,162500,152998550,4100,4100,4100,4100,0
|
|
20230830,162400,152998550,4100,4100,4100,4100,0
|
|
20230830,162300,152998550,4100,4100,4100,4100,0
|
|
20230830,162200,152998550,4100,4100,4100,4100,0
|
|
20230830,162100,152998550,4100,4100,4100,4100,3934
|
|
20230830,162000,152998550,4100,4100,4100,4100,0
|
|
20230830,161900,152998550,4100,4100,4100,4100,0
|
|
20230830,161800,152998550,4100,4100,4100,4100,0
|
|
20230830,161700,152998550,4100,4100,4100,4100,0
|
|
20230830,161600,152998550,4100,4100,4100,4100,0
|
|
20230830,161500,152998550,4100,4100,4100,4100,0
|
|
20230830,161400,152998550,4100,4100,4100,4100,0
|
|
20230830,161300,152998550,4100,4100,4100,4100,0
|
|
20230830,161200,152998550,4100,4100,4100,4100,0
|
|
20230830,161100,152998550,4100,4100,4100,4100,0
|
|
20230830,161000,152998550,4100,4100,4100,4100,0
|
|
20230830,160900,152998550,4100,4100,4100,4100,0
|
|
20230830,160800,152998550,4100,4100,4100,4100,0
|
|
20230830,160700,152998550,4100,4100,4100,4100,0
|
|
20230830,160600,152998550,4100,4100,4100,4100,0
|
|
20230830,160500,152998550,4100,4100,4100,4100,0
|
|
20230830,160400,152998550,4100,4100,4100,4100,0
|
|
20230830,160300,152998550,4100,4100,4100,4100,0
|
|
20230830,160200,152998550,4100,4100,4100,4100,0
|
|
20230830,160100,152998550,4100,4100,4100,4100,0
|
|
20230830,160000,152998550,4100,4100,4100,4100,0
|
|
20230830,155900,152998550,4100,4100,4100,4100,0
|
|
20230830,155800,152998550,4100,4100,4100,4100,0
|
|
20230830,155700,152998550,4100,4100,4100,4100,0
|
|
20230830,155600,152998550,4100,4100,4100,4100,0
|
|
20230830,155500,152998550,4100,4100,4100,4100,0
|
|
20230830,155400,152998550,4100,4100,4100,4100,0
|
|
20230830,155300,152998550,4100,4100,4100,4100,0
|
|
20230830,155200,152998550,4100,4100,4100,4100,0
|
|
20230830,155100,152998550,4100,4100,4100,4100,3934
|
|
20230830,155000,152998550,4100,4100,4100,4100,0
|
|
20230830,154900,152998550,4100,4100,4100,4100,0
|
|
20230830,154800,152998550,4100,4100,4100,4100,0
|
|
20230830,154700,152998550,4100,4100,4100,4100,0
|
|
20230830,154600,152998550,4100,4100,4100,4100,0
|
|
20230830,154500,152998550,4100,4100,4100,4100,0
|
|
20230830,154400,152998550,4100,4100,4100,4100,0
|
|
20230830,154300,152998550,4100,4100,4100,4100,0
|
|
20230830,154200,152998550,4100,4100,4100,4100,0
|
|
20230830,154100,152998550,4100,4100,4100,4100,0
|
|
20230830,154000,152998550,4100,4100,4100,4100,0
|
|
20230830,153900,152998550,4100,4100,4100,4100,0
|
|
20230830,153800,152998550,4100,4100,4100,4100,0
|
|
20230830,153700,152998550,4100,4100,4100,4100,0
|
|
20230830,153600,152998550,4100,4100,4100,4100,0
|
|
20230830,153500,152998550,4100,4100,4100,4100,0
|
|
20230830,153400,152998550,4100,4100,4100,4100,0
|
|
20230830,153300,152998550,4100,4100,4100,4100,0
|
|
20230830,153200,152998550,4100,4100,4100,4100,0
|
|
20230830,153100,152998550,4100,4100,4100,4100,0
|
|
20230830,153000,152998550,4100,4100,4100,4100,3934
|
|
20230830,152900,136869150,4100,4100,4100,4100,0
|
|
20230830,152800,136869150,4100,4100,4100,4100,0
|
|
20230830,152700,136869150,4100,4100,4100,4100,0
|
|
20230830,152600,136869150,4100,4100,4100,4100,0
|
|
20230830,152500,136869150,4100,4100,4100,4100,0
|
|
20230830,152400,136869150,4100,4100,4100,4100,0
|
|
20230830,152300,136869150,4100,4100,4100,4100,0
|
|
20230830,152200,136869150,4100,4100,4100,4100,0
|
|
20230830,152100,136869150,4100,4100,4100,4100,0
|
|
20230830,152000,136869150,4100,4100,4100,4100,0
|
|
20230830,151900,136869150,4100,4060,4100,4060,1684
|
|
20230830,151800,130000495,4060,4060,4060,4060,0
|
|
20230830,151700,130000495,4060,4060,4060,4060,0
|
|
20230830,151600,130000495,4060,4060,4060,4060,3
|
|
20230830,151500,129988315,4060,4060,4060,4060,2
|
|
20230830,151400,129980195,4060,4060,4060,4060,0
|
|
20230830,151300,129980195,4060,4060,4060,4060,0
|
|
20230830,151200,129980195,4060,4060,4060,4060,0
|
|
20230830,151100,129980195,4060,4055,4060,4055,170
|
|
20230830,151000,129290835,4060,4060,4060,4060,53
|
|
20230830,150900,129075655,4075,4065,4075,4060,1201
|
|
20230830,150800,124199575,4075,4075,4075,4075,0
|
|
20230830,150700,124199575,4075,4075,4075,4075,0
|
|
20230830,150600,124199575,4075,4075,4075,4075,1
|
|
20230830,150500,124195500,4075,4075,4075,4075,0
|
|
20230830,150400,124195500,4075,4075,4075,4075,33
|
|
20230830,150300,124061025,4075,4075,4075,4075,0
|
|
20230830,150200,124061025,4075,4075,4075,4075,0
|
|
20230830,150100,124061025,4075,4075,4075,4075,0
|
|
20230830,150000,124061025,4075,4075,4075,4075,120
|
|
20230830,145900,123572025,4060,4060,4060,4060,2
|
|
20230830,145800,123563905,4055,4055,4055,4055,0
|
|
20230830,145700,123563905,4055,4060,4060,4055,110
|
|
20230830,145600,123117830,4065,4075,4075,4065,7
|
|
20230830,145500,123089355,4055,4055,4055,4055,0
|
|
20230830,145400,123089355,4055,4055,4055,4055,0
|
|
20230830,145300,123089355,4055,4055,4055,4055,0
|
|
20230830,145200,123089355,4055,4055,4055,4055,0
|
|
20230830,145100,123089355,4055,4055,4055,4055,0
|
|
20230830,145000,123089355,4055,4060,4060,4055,10
|
|
20230830,144900,123048765,4075,4060,4075,4060,701
|
|
20230830,144800,120202690,4075,4060,4075,4060,241
|
|
20230830,144700,119224185,4065,4065,4065,4065,5
|
|
20230830,144600,119203860,4075,4075,4075,4075,0
|
|
20230830,144500,119203860,4075,4075,4075,4075,0
|
|
20230830,144400,119203860,4075,4075,4075,4075,2
|
|
20230830,144300,119195710,4065,4065,4065,4065,0
|
|
20230830,144200,119195710,4065,4070,4070,4065,52
|
|
20230830,144100,118984300,4080,4080,4080,4080,0
|
|
20230830,144000,118984300,4080,4080,4080,4080,0
|
|
20230830,143900,118984300,4080,4080,4080,4080,0
|
|
20230830,143800,118984300,4080,4080,4080,4080,0
|
|
20230830,143700,118984300,4080,4075,4080,4075,491
|
|
20230830,143600,116981845,4070,4070,4070,4070,5
|
|
20230830,143500,116961495,4080,4080,4080,4080,0
|
|
20230830,143400,116961495,4080,4080,4080,4080,0
|
|
20230830,143300,116961495,4080,4080,4080,4080,0
|
|
20230830,143200,116961495,4080,4080,4080,4080,1
|
|
20230830,143100,116957415,4070,4070,4070,4070,5
|
|
20230830,143000,116937065,4080,4080,4080,4080,0
|
|
20230830,142900,116937065,4080,4080,4080,4080,1
|
|
20230830,142800,116932985,4070,4070,4070,4070,0
|
|
20230830,142700,116932985,4070,4070,4070,4070,10
|
|
20230830,142600,116892285,4080,4080,4080,4080,0
|
|
20230830,142500,116892285,4080,4080,4080,4080,1
|
|
20230830,142400,116888205,4080,4080,4080,4080,0
|
|
20230830,142300,116888205,4080,4080,4080,4080,0
|
|
20230830,142200,116888205,4080,4080,4080,4080,0
|
|
20230830,142100,116888205,4080,4080,4080,4080,1
|
|
20230830,142000,116884125,4080,4080,4080,4080,0
|
|
20230830,141900,116884125,4080,4080,4080,4080,1
|
|
20230830,141800,116880045,4065,4070,4085,4065,217
|
|
20230830,141700,115997825,4085,4085,4085,4085,0
|
|
20230830,141600,115997825,4085,4085,4085,4085,0
|
|
20230830,141500,115997825,4085,4085,4085,4085,1190
|
|
20230830,141400,111136675,4080,4070,4080,4070,1159
|
|
20230830,141300,106409885,4060,4060,4060,4060,24
|
|
20230830,141200,106312445,4070,4065,4070,4060,2501
|
|
20230830,141100,96153875,4065,4065,4065,4065,0
|
|
20230830,141000,96153875,4065,4065,4065,4065,0
|
|
20230830,140900,96153875,4065,4065,4065,4065,0
|
|
20230830,140800,96153875,4065,4065,4065,4065,0
|
|
20230830,140700,96153875,4065,4065,4065,4065,0
|
|
20230830,140600,96153875,4065,4065,4065,4065,6
|
|
20230830,140500,96129485,4065,4065,4065,4065,0
|
|
20230830,140400,96129485,4065,4065,4065,4065,0
|
|
20230830,140300,96129485,4065,4065,4065,4065,10
|
|
20230830,140200,96088835,4070,4070,4070,4070,0
|
|
20230830,140100,96088835,4070,4065,4070,4065,7
|
|
20230830,140000,96060375,4060,4060,4060,4060,0
|
|
20230830,135900,96060375,4060,4060,4060,4060,0
|
|
20230830,135800,96060375,4060,4060,4060,4060,0
|
|
20230830,135700,96060375,4060,4060,4060,4060,85
|
|
20230830,135600,95715275,4080,4080,4080,4080,0
|
|
20230830,135500,95715275,4080,4080,4080,4080,0
|
|
20230830,135400,95715275,4080,4080,4080,4080,0
|
|
20230830,135300,95715275,4080,4080,4080,4080,0
|
|
20230830,135200,95715275,4080,4060,4080,4060,115
|
|
20230830,135100,95248355,4070,4065,4070,4065,132
|
|
20230830,135000,94711755,4065,4065,4065,4065,0
|
|
20230830,134900,94711755,4065,4065,4065,4065,5
|
|
20230830,134800,94691430,4060,4060,4060,4060,0
|
|
20230830,134700,94691430,4060,4060,4060,4060,0
|
|
20230830,134600,94691430,4060,4060,4060,4060,0
|
|
20230830,134500,94691430,4060,4070,4070,4060,1461
|
|
20230830,134400,88757225,4075,4075,4075,4075,0
|
|
20230830,134300,88757225,4075,4075,4075,4075,0
|
|
20230830,134200,88757225,4075,4075,4075,4075,5
|
|
20230830,134100,88736850,4075,4075,4075,4075,0
|
|
20230830,134000,88736850,4075,4075,4075,4075,0
|
|
20230830,133900,88736850,4075,4075,4075,4075,0
|
|
20230830,133800,88736850,4075,4075,4075,4075,0
|
|
20230830,133700,88736850,4075,4075,4075,4075,0
|
|
20230830,133600,88736850,4075,4075,4075,4075,3
|
|
20230830,133500,88724625,4070,4070,4070,4070,0
|
|
20230830,133400,88724625,4070,4070,4070,4070,5
|
|
20230830,133300,88704275,4065,4065,4065,4065,81
|
|
20230830,133200,88375010,4070,4070,4070,4070,0
|
|
20230830,133100,88375010,4070,4070,4070,4070,5
|
|
20230830,133000,88354660,4080,4080,4080,4080,0
|
|
20230830,132900,88354660,4080,4080,4080,4080,2
|
|
20230830,132800,88346500,4065,4065,4065,4065,0
|
|
20230830,132700,88346500,4065,4065,4065,4065,0
|
|
20230830,132600,88346500,4065,4065,4065,4065,177
|
|
20230830,132500,87626995,4080,4080,4080,4080,0
|
|
20230830,132400,87626995,4080,4080,4080,4080,0
|
|
20230830,132300,87626995,4080,4070,4080,4070,7
|
|
20230830,132200,87598485,4070,4070,4070,4070,0
|
|
20230830,132100,87598485,4070,4070,4070,4070,0
|
|
20230830,132000,87598485,4070,4070,4070,4070,0
|
|
20230830,131900,87598485,4070,4070,4070,4070,0
|
|
20230830,131800,87598485,4070,4070,4070,4070,6
|
|
20230830,131700,87574065,4080,4080,4080,4080,0
|
|
20230830,131600,87574065,4080,4080,4080,4080,2
|
|
20230830,131500,87565905,4070,4070,4070,4070,0
|
|
20230830,131400,87565905,4070,4070,4070,4070,0
|
|
20230830,131300,87565905,4070,4070,4070,4070,0
|
|
20230830,131200,87565905,4070,4070,4070,4070,0
|
|
20230830,131100,87565905,4070,4070,4070,4070,6
|
|
20230830,131000,87541485,4080,4080,4080,4080,0
|
|
20230830,130900,87541485,4080,4080,4080,4080,0
|
|
20230830,130800,87541485,4080,4080,4080,4080,0
|
|
20230830,130700,87541485,4080,4080,4080,4080,0
|
|
20230830,130600,87541485,4080,4080,4080,4080,0
|
|
20230830,130500,87541485,4080,4080,4080,4080,0
|
|
20230830,130400,87541485,4080,4080,4080,4080,0
|
|
20230830,130300,87541485,4080,4060,4080,4060,46
|
|
20230830,130200,87354630,4080,4070,4080,4070,30
|
|
20230830,130100,87232360,4070,4070,4070,4070,6
|
|
20230830,130000,87207940,4070,4070,4070,4070,0
|
|
20230830,125900,87207940,4070,4070,4070,4070,0
|
|
20230830,125800,87207940,4070,4070,4070,4070,0
|
|
20230830,125700,87207940,4070,4070,4070,4070,0
|
|
20230830,125600,87207940,4070,4070,4070,4070,500
|
|
20230830,125500,85172940,4075,4075,4075,4075,0
|
|
20230830,125400,85172940,4075,4075,4075,4075,3
|
|
20230830,125300,85160715,4075,4075,4075,4075,0
|
|
20230830,125200,85160715,4075,4075,4075,4075,0
|
|
20230830,125100,85160715,4075,4075,4075,4075,0
|
|
20230830,125000,85160715,4075,4075,4075,4075,2
|
|
20230830,124900,85152565,4065,4065,4065,4065,6
|
|
20230830,124800,85128175,4075,4075,4075,4075,0
|
|
20230830,124700,85128175,4075,4075,4075,4075,2
|
|
20230830,124600,85120025,4065,4065,4065,4065,100
|
|
20230830,124500,84713525,4080,4080,4080,4080,2
|
|
20230830,124400,84705365,4075,4075,4075,4075,2
|
|
20230830,124300,84697215,4065,4065,4065,4065,5
|
|
20230830,124200,84676890,4080,4080,4080,4080,0
|
|
20230830,124100,84676890,4080,4080,4080,4080,0
|
|
20230830,124000,84676890,4080,4080,4080,4080,0
|
|
20230830,123900,84676890,4080,4080,4080,4080,0
|
|
20230830,123800,84676890,4080,4080,4080,4080,12
|
|
20230830,123700,84627930,4080,4065,4080,4065,34
|
|
20230830,123600,84489690,4070,4070,4070,4070,0
|
|
20230830,123500,84489690,4070,4070,4070,4070,0
|
|
20230830,123400,84489690,4070,4070,4070,4070,0
|
|
20230830,123300,84489690,4070,4070,4070,4070,466
|
|
20230830,123200,82593070,4080,4080,4080,4080,0
|
|
20230830,123100,82593070,4080,4080,4080,4080,0
|
|
20230830,123000,82593070,4080,4080,4080,4080,0
|
|
20230830,122900,82593070,4080,4080,4080,4080,0
|
|
20230830,122800,82593070,4080,4080,4080,4080,0
|
|
20230830,122700,82593070,4080,4080,4080,4080,2
|
|
20230830,122600,82584910,4065,4065,4065,4065,0
|
|
20230830,122500,82584910,4065,4065,4065,4065,0
|
|
20230830,122400,82584910,4065,4065,4065,4065,40
|
|
20230830,122300,82422310,4080,4080,4080,4080,0
|
|
20230830,122200,82422310,4080,4080,4080,4080,1
|
|
20230830,122100,82418230,4060,4060,4060,4060,0
|
|
20230830,122000,82418230,4060,4060,4060,4060,0
|
|
20230830,121900,82418230,4060,4060,4060,4060,4
|
|
20230830,121800,82401990,4080,4080,4080,4080,0
|
|
20230830,121700,82401990,4080,4080,4080,4080,0
|
|
20230830,121600,82401990,4080,4080,4080,4080,0
|
|
20230830,121500,82401990,4080,4080,4080,4080,0
|
|
20230830,121400,82401990,4080,4080,4080,4080,1
|
|
20230830,121300,82397910,4065,4065,4065,4065,0
|
|
20230830,121200,82397910,4065,4065,4065,4065,0
|
|
20230830,121100,82397910,4065,4065,4065,4065,0
|
|
20230830,121000,82397910,4065,4065,4065,4065,0
|
|
20230830,120900,82397910,4065,4065,4065,4065,50
|
|
20230830,120800,82194660,4065,4065,4065,4065,0
|
|
20230830,120700,82194660,4065,4065,4065,4065,10
|
|
20230830,120600,82154010,4065,4065,4065,4065,6
|
|
20230830,120500,82129620,4060,4060,4060,4060,0
|
|
20230830,120400,82129620,4060,4060,4060,4060,0
|
|
20230830,120300,82129620,4060,4060,4060,4060,43
|
|
20230830,120200,81955040,4065,4065,4065,4065,0
|
|
20230830,120100,81955040,4065,4065,4065,4065,6
|
|
20230830,120000,81930650,4080,4080,4080,4080,0
|
|
20230830,115900,81930650,4080,4075,4080,4075,3
|
|
20230830,115800,81918420,4065,4065,4065,4065,5
|
|
20230830,115700,81898095,4080,4060,4080,4060,207
|
|
20230830,115600,81057635,4080,4080,4080,4080,0
|
|
20230830,115500,81057635,4080,4080,4080,4080,0
|
|
20230830,115400,81057635,4080,4080,4080,4080,0
|
|
20230830,115300,81057635,4080,4080,4080,4080,112
|
|
20230830,115200,80600675,4065,4065,4065,4065,0
|
|
20230830,115100,80600675,4065,4065,4065,4065,5
|
|
20230830,115000,80580350,4065,4065,4065,4065,0
|
|
20230830,114900,80580350,4065,4065,4065,4065,0
|
|
20230830,114800,80580350,4065,4065,4065,4065,5
|
|
20230830,114700,80560025,4080,4080,4080,4080,0
|
|
20230830,114600,80560025,4080,4080,4080,4080,2
|
|
20230830,114500,80551865,4075,4075,4075,4075,0
|
|
20230830,114400,80551865,4075,4075,4075,4075,0
|
|
20230830,114300,80551865,4075,4075,4075,4075,2
|
|
20230830,114200,80543715,4065,4065,4065,4065,0
|
|
20230830,114100,80543715,4065,4065,4065,4065,5
|
|
20230830,114000,80523390,4075,4075,4075,4075,7
|
|
20230830,113900,80494865,4065,4065,4065,4065,0
|
|
20230830,113800,80494865,4065,4065,4065,4065,5
|
|
20230830,113700,80474540,4075,4075,4075,4075,2
|
|
20230830,113600,80466390,4065,4065,4065,4065,0
|
|
20230830,113500,80466390,4065,4065,4065,4065,0
|
|
20230830,113400,80466390,4065,4075,4075,4065,18
|
|
20230830,113300,80393200,4075,4075,4075,4075,0
|
|
20230830,113200,80393200,4075,4075,4075,4075,0
|
|
20230830,113100,80393200,4075,4075,4075,4075,0
|
|
20230830,113000,80393200,4075,4075,4075,4075,1
|
|
20230830,112900,80389125,4060,4060,4060,4060,225
|
|
20230830,112800,79475625,4075,4075,4075,4075,0
|
|
20230830,112700,79475625,4075,4075,4075,4075,0
|
|
20230830,112600,79475625,4075,4075,4075,4075,0
|
|
20230830,112500,79475625,4075,4075,4075,4075,0
|
|
20230830,112400,79475625,4075,4075,4075,4075,10
|
|
20230830,112300,79434875,4075,4075,4075,4075,0
|
|
20230830,112200,79434875,4075,4075,4075,4075,0
|
|
20230830,112100,79434875,4075,4075,4075,4075,0
|
|
20230830,112000,79434875,4075,4075,4075,4075,0
|
|
20230830,111900,79434875,4075,4075,4075,4075,0
|
|
20230830,111800,79434875,4075,4075,4075,4075,1
|
|
20230830,111700,79430800,4070,4065,4075,4065,193
|
|
20230830,111600,78645305,4075,4075,4075,4075,0
|
|
20230830,111500,78645305,4075,4075,4075,4075,2
|
|
20230830,111400,78637155,4065,4065,4065,4065,0
|
|
20230830,111300,78637155,4065,4065,4065,4065,6
|
|
20230830,111200,78612765,4075,4075,4075,4075,0
|
|
20230830,111100,78612765,4075,4075,4075,4075,0
|
|
20230830,111000,78612765,4075,4075,4075,4075,0
|
|
20230830,110900,78612765,4075,4075,4075,4075,0
|
|
20230830,110800,78612765,4075,4075,4075,4075,2
|
|
20230830,110700,78604615,4065,4065,4065,4065,6
|
|
20230830,110600,78580225,4075,4075,4075,4075,2
|
|
20230830,110500,78572075,4065,4070,4075,4065,221
|
|
20230830,110400,77673620,4075,4075,4075,4075,0
|
|
20230830,110300,77673620,4075,4075,4075,4075,0
|
|
20230830,110200,77673620,4075,4075,4075,4075,2
|
|
20230830,110100,77665470,4070,4070,4070,4070,6
|
|
20230830,110000,77641050,4075,4070,4075,4070,7
|
|
20230830,105900,77612550,4075,4075,4075,4075,0
|
|
20230830,105800,77612550,4075,4075,4075,4075,0
|
|
20230830,105700,77612550,4075,4075,4075,4075,0
|
|
20230830,105600,77612550,4075,4075,4075,4075,0
|
|
20230830,105500,77612550,4075,4075,4075,4075,0
|
|
20230830,105400,77612550,4075,4075,4075,4075,0
|
|
20230830,105300,77612550,4075,4075,4075,4075,0
|
|
20230830,105200,77612550,4075,4070,4075,4070,7
|
|
20230830,105100,77584050,4075,4075,4075,4075,0
|
|
20230830,105000,77584050,4075,4075,4075,4075,0
|
|
20230830,104900,77584050,4075,4075,4075,4075,0
|
|
20230830,104800,77584050,4075,4070,4075,4070,22
|
|
20230830,104700,77494500,4075,4075,4075,4075,0
|
|
20230830,104600,77494500,4075,4075,4075,4075,0
|
|
20230830,104500,77494500,4075,4060,4075,4060,147
|
|
20230830,104400,76897650,4080,4080,4080,4080,0
|
|
20230830,104300,76897650,4080,4080,4080,4080,0
|
|
20230830,104200,76897650,4080,4080,4080,4080,0
|
|
20230830,104100,76897650,4080,4080,4080,4080,0
|
|
20230830,104000,76897650,4080,4080,4080,4080,0
|
|
20230830,103900,76897650,4080,4080,4080,4080,0
|
|
20230830,103800,76897650,4080,4080,4080,4080,0
|
|
20230830,103700,76897650,4080,4080,4080,4080,0
|
|
20230830,103600,76897650,4080,4080,4080,4080,0
|
|
20230830,103500,76897650,4080,4080,4080,4080,0
|
|
20230830,103400,76897650,4080,4080,4080,4080,2
|
|
20230830,103300,76889490,4065,4065,4065,4065,0
|
|
20230830,103200,76889490,4065,4065,4065,4065,30
|
|
20230830,103100,76767540,4065,4065,4065,4065,200
|
|
20230830,103000,75954540,4080,4080,4080,4080,2
|
|
20230830,102900,75946380,4070,4070,4070,4070,23
|
|
20230830,102800,75852770,4080,4080,4080,4080,0
|
|
20230830,102700,75852770,4080,4080,4080,4080,0
|
|
20230830,102600,75852770,4080,4080,4080,4080,0
|
|
20230830,102500,75852770,4080,4080,4080,4080,2
|
|
20230830,102400,75844610,4065,4065,4065,4065,16
|
|
20230830,102300,75779570,4080,4080,4080,4080,10
|
|
20230830,102200,75738770,4080,4060,4080,4060,137
|
|
20230830,102100,75182310,4075,4075,4075,4075,883
|
|
20230830,102000,71584085,4075,4075,4075,4075,0
|
|
20230830,101900,71584085,4075,4075,4075,4075,0
|
|
20230830,101800,71584085,4075,4075,4075,4075,0
|
|
20230830,101700,71584085,4075,4075,4075,4075,5
|
|
20230830,101600,71563710,4075,4075,4075,4075,4
|
|
20230830,101500,71547410,4075,4075,4075,4075,0
|
|
20230830,101400,71547410,4075,4075,4075,4075,0
|
|
20230830,101300,71547410,4075,4075,4075,4075,0
|
|
20230830,101200,71547410,4075,4075,4075,4075,2
|
|
20230830,101100,71539260,4060,4060,4060,4060,0
|
|
20230830,101000,71539260,4060,4060,4060,4060,24
|
|
20230830,100900,71441820,4075,4075,4075,4075,7
|
|
20230830,100800,71413295,4065,4075,4075,4065,16
|
|
20230830,100700,71348155,4075,4075,4075,4075,0
|
|
20230830,100600,71348155,4075,4075,4075,4075,0
|
|
20230830,100500,71348155,4075,4075,4075,4075,0
|
|
20230830,100400,71348155,4075,4075,4075,4075,2
|
|
20230830,100300,71340005,4060,4060,4060,4060,0
|
|
20230830,100200,71340005,4060,4060,4060,4060,136
|
|
20230830,100100,70787845,4065,4065,4080,4065,32
|
|
20230830,100000,70657750,4080,4080,4080,4080,0
|
|
20230830,095900,70657750,4080,4080,4080,4080,0
|
|
20230830,095800,70657750,4080,4080,4080,4080,0
|
|
20230830,095700,70657750,4080,4080,4080,4080,0
|
|
20230830,095600,70657750,4080,4080,4080,4080,0
|
|
20230830,095500,70657750,4080,4080,4080,4080,123
|
|
20230830,095400,70155910,4080,4080,4080,4080,0
|
|
20230830,095300,70155910,4080,4080,4080,4080,0
|
|
20230830,095200,70155910,4080,4080,4080,4080,13
|
|
20230830,095100,70102870,4080,4080,4080,4080,1
|
|
20230830,095000,70098790,4055,4060,4060,4055,24
|
|
20230830,094900,70001375,4080,4080,4080,4080,0
|
|
20230830,094800,70001375,4080,4080,4080,4080,0
|
|
20230830,094700,70001375,4080,4080,4080,4080,0
|
|
20230830,094600,70001375,4080,4080,4080,4080,0
|
|
20230830,094500,70001375,4080,4080,4080,4080,0
|
|
20230830,094400,70001375,4080,4065,4080,4060,100
|
|
20230830,094300,69595330,4080,4080,4080,4080,1
|
|
20230830,094200,69591250,4080,4080,4080,4080,0
|
|
20230830,094100,69591250,4080,4080,4080,4080,0
|
|
20230830,094000,69591250,4080,4060,4080,4060,200
|
|
20230830,093900,68779210,4075,4075,4075,4075,0
|
|
20230830,093800,68779210,4075,4075,4075,4075,0
|
|
20230830,093700,68779210,4075,4060,4075,4060,42
|
|
20230830,093600,68608645,4065,4065,4065,4065,5
|
|
20230830,093500,68588320,4080,4080,4080,4080,8
|
|
20230830,093400,68555680,4085,4065,4085,4060,56
|
|
20230830,093300,68328265,4085,4085,4085,4085,0
|
|
20230830,093200,68328265,4085,4085,4085,4085,0
|
|
20230830,093100,68328265,4085,4085,4085,4085,0
|
|
20230830,093000,68328265,4085,4070,4085,4060,890
|
|
20230830,092900,64710410,4090,4090,4090,4090,0
|
|
20230830,092800,64710410,4090,4090,4090,4090,0
|
|
20230830,092700,64710410,4090,4090,4090,4090,27
|
|
20230830,092600,64599980,4095,4095,4095,4095,0
|
|
20230830,092500,64599980,4095,4095,4095,4095,0
|
|
20230830,092400,64599980,4095,4095,4095,4095,0
|
|
20230830,092300,64599980,4095,4095,4095,4095,0
|
|
20230830,092200,64599980,4095,4095,4095,4095,0
|
|
20230830,092100,64599980,4095,4060,4095,4060,126
|
|
20230830,092000,64088385,4075,4070,4075,4055,415
|
|
20230830,091900,62402230,4070,4070,4075,4070,285
|
|
20230830,091800,61242275,4070,4075,4075,4070,3697
|
|
20230830,091700,46192100,4075,4080,4100,4075,889
|
|
20230830,091600,42565540,4080,4075,4080,4075,459
|
|
20230830,091500,40695095,4080,4080,4080,4070,15
|
|
20230830,091400,40633960,4075,4080,4080,4075,990
|
|
20230830,091300,36598535,4080,4080,4080,4080,10
|
|
20230830,091200,36557735,4100,4095,4100,4095,2
|
|
20230830,091100,36549540,4100,4095,4100,4095,6
|
|
20230830,091000,36524945,4100,4080,4100,4080,570
|
|
20230830,090900,34191550,4090,4090,4090,4090,11
|
|
20230830,090800,34146560,4090,4065,4090,4065,178
|
|
20230830,090700,33422940,4090,4090,4090,4090,0
|
|
20230830,090600,33422940,4090,4090,4090,4090,2
|
|
20230830,090500,33414760,4065,4065,4065,4065,0
|
|
20230830,090400,33414760,4065,4080,4080,4065,374
|
|
20230830,090300,31894435,4095,4090,4100,4090,865
|
|
20230830,090200,28352235,4090,4080,4090,4080,462
|
|
20230830,090100,26466715,4080,4095,4100,4080,513
|
|
20230830,090000,24368055,4100,4110,4125,4100,5931
|