663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200000,479218035,4260,4260,4260,4260,2814
|
|
20230830,195900,479218035,4260,4260,4260,4260,0
|
|
20230830,195800,479218035,4260,4260,4260,4260,0
|
|
20230830,195700,479218035,4260,4260,4260,4260,0
|
|
20230830,195600,479218035,4260,4260,4260,4260,0
|
|
20230830,195500,479218035,4260,4260,4260,4260,0
|
|
20230830,195400,479218035,4260,4260,4260,4260,0
|
|
20230830,195300,479218035,4260,4260,4260,4260,0
|
|
20230830,195200,479218035,4260,4260,4260,4260,0
|
|
20230830,195100,479218035,4260,4260,4260,4260,0
|
|
20230830,195000,479218035,4260,4260,4260,4260,0
|
|
20230830,194900,479218035,4260,4260,4260,4260,0
|
|
20230830,194800,479218035,4260,4260,4260,4260,0
|
|
20230830,194700,479218035,4260,4260,4260,4260,0
|
|
20230830,194600,479218035,4260,4260,4260,4260,0
|
|
20230830,194500,479218035,4260,4260,4260,4260,0
|
|
20230830,194400,479218035,4260,4260,4260,4260,0
|
|
20230830,194300,479218035,4260,4260,4260,4260,0
|
|
20230830,194200,479218035,4260,4260,4260,4260,0
|
|
20230830,194100,479218035,4260,4260,4260,4260,0
|
|
20230830,194000,479218035,4260,4260,4260,4260,0
|
|
20230830,193900,479218035,4260,4260,4260,4260,0
|
|
20230830,193800,479218035,4260,4260,4260,4260,0
|
|
20230830,193700,479218035,4260,4260,4260,4260,0
|
|
20230830,193600,479218035,4260,4260,4260,4260,0
|
|
20230830,193500,479218035,4260,4260,4260,4260,0
|
|
20230830,193400,479218035,4260,4260,4260,4260,0
|
|
20230830,193300,479218035,4260,4260,4260,4260,0
|
|
20230830,193200,479218035,4260,4260,4260,4260,0
|
|
20230830,193100,479218035,4260,4260,4260,4260,0
|
|
20230830,193000,479218035,4260,4260,4260,4260,2814
|
|
20230830,192900,479218035,4260,4260,4260,4260,0
|
|
20230830,192800,479218035,4260,4260,4260,4260,0
|
|
20230830,192700,479218035,4260,4260,4260,4260,0
|
|
20230830,192600,479218035,4260,4260,4260,4260,0
|
|
20230830,192500,479218035,4260,4260,4260,4260,0
|
|
20230830,192400,479218035,4260,4260,4260,4260,0
|
|
20230830,192300,479218035,4260,4260,4260,4260,0
|
|
20230830,192200,479218035,4260,4260,4260,4260,0
|
|
20230830,192100,479218035,4260,4260,4260,4260,0
|
|
20230830,192000,479218035,4260,4260,4260,4260,0
|
|
20230830,191900,479218035,4260,4260,4260,4260,0
|
|
20230830,191800,479218035,4260,4260,4260,4260,0
|
|
20230830,191700,479218035,4260,4260,4260,4260,0
|
|
20230830,191600,479218035,4260,4260,4260,4260,0
|
|
20230830,191500,479218035,4260,4260,4260,4260,0
|
|
20230830,191400,479218035,4260,4260,4260,4260,0
|
|
20230830,191300,479218035,4260,4260,4260,4260,0
|
|
20230830,191200,479218035,4260,4260,4260,4260,0
|
|
20230830,191100,479218035,4260,4260,4260,4260,0
|
|
20230830,191000,479218035,4260,4260,4260,4260,0
|
|
20230830,190900,479218035,4260,4260,4260,4260,0
|
|
20230830,190800,479218035,4260,4260,4260,4260,0
|
|
20230830,190700,479218035,4260,4260,4260,4260,0
|
|
20230830,190600,479218035,4260,4260,4260,4260,0
|
|
20230830,190500,479218035,4260,4260,4260,4260,0
|
|
20230830,190400,479218035,4260,4260,4260,4260,0
|
|
20230830,190300,479218035,4260,4260,4260,4260,0
|
|
20230830,190200,479218035,4260,4260,4260,4260,0
|
|
20230830,190100,479218035,4260,4260,4260,4260,0
|
|
20230830,190000,479218035,4260,4260,4260,4260,2814
|
|
20230830,185900,479218035,4260,4260,4260,4260,0
|
|
20230830,185800,479218035,4260,4260,4260,4260,0
|
|
20230830,185700,479218035,4260,4260,4260,4260,0
|
|
20230830,185600,479218035,4260,4260,4260,4260,0
|
|
20230830,185500,479218035,4260,4260,4260,4260,0
|
|
20230830,185400,479218035,4260,4260,4260,4260,0
|
|
20230830,185300,479218035,4260,4260,4260,4260,0
|
|
20230830,185200,479218035,4260,4260,4260,4260,0
|
|
20230830,185100,479218035,4260,4260,4260,4260,0
|
|
20230830,185000,479218035,4260,4260,4260,4260,0
|
|
20230830,184900,479218035,4260,4260,4260,4260,0
|
|
20230830,184800,479218035,4260,4260,4260,4260,0
|
|
20230830,184700,479218035,4260,4260,4260,4260,0
|
|
20230830,184600,479218035,4260,4260,4260,4260,0
|
|
20230830,184500,479218035,4260,4260,4260,4260,0
|
|
20230830,184400,479218035,4260,4260,4260,4260,0
|
|
20230830,184300,479218035,4260,4260,4260,4260,0
|
|
20230830,184200,479218035,4260,4260,4260,4260,0
|
|
20230830,184100,479218035,4260,4260,4260,4260,0
|
|
20230830,184000,479218035,4260,4260,4260,4260,0
|
|
20230830,183900,479218035,4260,4260,4260,4260,0
|
|
20230830,183800,479218035,4260,4260,4260,4260,0
|
|
20230830,183700,479218035,4260,4260,4260,4260,0
|
|
20230830,183600,479218035,4260,4260,4260,4260,0
|
|
20230830,183500,479218035,4260,4260,4260,4260,0
|
|
20230830,183400,479218035,4260,4260,4260,4260,0
|
|
20230830,183300,479218035,4260,4260,4260,4260,0
|
|
20230830,183200,479218035,4260,4260,4260,4260,0
|
|
20230830,183100,479218035,4260,4260,4260,4260,0
|
|
20230830,183000,479218035,4260,4260,4260,4260,2814
|
|
20230830,182900,479218035,4260,4260,4260,4260,0
|
|
20230830,182800,479218035,4260,4260,4260,4260,0
|
|
20230830,182700,479218035,4260,4260,4260,4260,0
|
|
20230830,182600,479218035,4260,4260,4260,4260,0
|
|
20230830,182500,479218035,4260,4260,4260,4260,0
|
|
20230830,182400,479218035,4260,4260,4260,4260,0
|
|
20230830,182300,479218035,4260,4260,4260,4260,0
|
|
20230830,182200,479218035,4260,4260,4260,4260,0
|
|
20230830,182100,479218035,4260,4260,4260,4260,0
|
|
20230830,182000,479218035,4260,4260,4260,4260,0
|
|
20230830,181900,479218035,4260,4260,4260,4260,0
|
|
20230830,181800,479218035,4260,4260,4260,4260,0
|
|
20230830,181700,479218035,4260,4260,4260,4260,0
|
|
20230830,181600,479218035,4260,4260,4260,4260,0
|
|
20230830,181500,479218035,4260,4260,4260,4260,0
|
|
20230830,181400,479218035,4260,4260,4260,4260,0
|
|
20230830,181300,479218035,4260,4260,4260,4260,0
|
|
20230830,181200,479218035,4260,4260,4260,4260,0
|
|
20230830,181100,479218035,4260,4260,4260,4260,0
|
|
20230830,181000,479218035,4260,4260,4260,4260,0
|
|
20230830,180900,479218035,4260,4260,4260,4260,0
|
|
20230830,180800,479218035,4260,4260,4260,4260,0
|
|
20230830,180700,479218035,4260,4260,4260,4260,0
|
|
20230830,180600,479218035,4260,4260,4260,4260,0
|
|
20230830,180500,479218035,4260,4260,4260,4260,0
|
|
20230830,180400,479218035,4260,4260,4260,4260,0
|
|
20230830,180300,479218035,4260,4260,4260,4260,0
|
|
20230830,180200,479218035,4260,4260,4260,4260,0
|
|
20230830,180100,479218035,4260,4260,4260,4260,0
|
|
20230830,180000,479218035,4260,4260,4260,4260,2814
|
|
20230830,175900,479218035,4260,4260,4260,4260,0
|
|
20230830,175800,479218035,4260,4260,4260,4260,0
|
|
20230830,175700,479218035,4260,4260,4260,4260,0
|
|
20230830,175600,479218035,4260,4260,4260,4260,0
|
|
20230830,175500,479218035,4260,4260,4260,4260,0
|
|
20230830,175400,479218035,4260,4260,4260,4260,0
|
|
20230830,175300,479218035,4260,4260,4260,4260,0
|
|
20230830,175200,479218035,4260,4260,4260,4260,0
|
|
20230830,175100,479218035,4260,4260,4260,4260,0
|
|
20230830,175000,479218035,4260,4260,4260,4260,0
|
|
20230830,174900,479218035,4260,4260,4260,4260,0
|
|
20230830,174800,479218035,4260,4260,4260,4260,0
|
|
20230830,174700,479218035,4260,4260,4260,4260,0
|
|
20230830,174600,479218035,4260,4260,4260,4260,0
|
|
20230830,174500,479218035,4260,4260,4260,4260,0
|
|
20230830,174400,479218035,4260,4260,4260,4260,0
|
|
20230830,174300,479218035,4260,4260,4260,4260,0
|
|
20230830,174200,479218035,4260,4260,4260,4260,0
|
|
20230830,174100,479218035,4260,4260,4260,4260,0
|
|
20230830,174000,479218035,4260,4260,4260,4260,0
|
|
20230830,173900,479218035,4260,4260,4260,4260,0
|
|
20230830,173800,479218035,4260,4260,4260,4260,0
|
|
20230830,173700,479218035,4260,4260,4260,4260,0
|
|
20230830,173600,479218035,4260,4260,4260,4260,0
|
|
20230830,173500,479218035,4260,4260,4260,4260,0
|
|
20230830,173400,479218035,4260,4260,4260,4260,0
|
|
20230830,173300,479218035,4260,4260,4260,4260,0
|
|
20230830,173200,479218035,4260,4260,4260,4260,0
|
|
20230830,173100,479218035,4260,4260,4260,4260,0
|
|
20230830,173000,479218035,4260,4260,4260,4260,2814
|
|
20230830,172900,479218035,4260,4260,4260,4260,0
|
|
20230830,172800,479218035,4260,4260,4260,4260,0
|
|
20230830,172700,479218035,4260,4260,4260,4260,0
|
|
20230830,172600,479218035,4260,4260,4260,4260,0
|
|
20230830,172500,479218035,4260,4260,4260,4260,0
|
|
20230830,172400,479218035,4260,4260,4260,4260,0
|
|
20230830,172300,479218035,4260,4260,4260,4260,0
|
|
20230830,172200,479218035,4260,4260,4260,4260,0
|
|
20230830,172100,479218035,4260,4260,4260,4260,0
|
|
20230830,172000,479218035,4260,4260,4260,4260,0
|
|
20230830,171900,479218035,4260,4260,4260,4260,0
|
|
20230830,171800,479218035,4260,4260,4260,4260,0
|
|
20230830,171700,479218035,4260,4260,4260,4260,0
|
|
20230830,171600,479218035,4260,4260,4260,4260,0
|
|
20230830,171500,479218035,4260,4260,4260,4260,0
|
|
20230830,171400,479218035,4260,4260,4260,4260,0
|
|
20230830,171300,479218035,4260,4260,4260,4260,0
|
|
20230830,171200,479218035,4260,4260,4260,4260,0
|
|
20230830,171100,479218035,4260,4260,4260,4260,0
|
|
20230830,171000,479218035,4260,4260,4260,4260,0
|
|
20230830,170900,479218035,4260,4260,4260,4260,0
|
|
20230830,170800,479218035,4260,4260,4260,4260,0
|
|
20230830,170700,479218035,4260,4260,4260,4260,0
|
|
20230830,170600,479218035,4260,4260,4260,4260,0
|
|
20230830,170500,479218035,4260,4260,4260,4260,0
|
|
20230830,170400,479218035,4260,4260,4260,4260,0
|
|
20230830,170300,479218035,4260,4260,4260,4260,0
|
|
20230830,170200,479218035,4260,4260,4260,4260,0
|
|
20230830,170100,479218035,4260,4260,4260,4260,0
|
|
20230830,170000,479218035,4260,4260,4260,4260,2814
|
|
20230830,165900,479218035,4260,4260,4260,4260,0
|
|
20230830,165800,479218035,4260,4260,4260,4260,0
|
|
20230830,165700,479218035,4260,4260,4260,4260,0
|
|
20230830,165600,479218035,4260,4260,4260,4260,0
|
|
20230830,165500,479218035,4260,4260,4260,4260,0
|
|
20230830,165400,479218035,4260,4260,4260,4260,0
|
|
20230830,165300,479218035,4260,4260,4260,4260,0
|
|
20230830,165200,479218035,4260,4260,4260,4260,0
|
|
20230830,165100,479218035,4260,4260,4260,4260,0
|
|
20230830,165000,479218035,4260,4260,4260,4260,0
|
|
20230830,164900,479218035,4260,4260,4260,4260,0
|
|
20230830,164800,479218035,4260,4260,4260,4260,0
|
|
20230830,164700,479218035,4260,4260,4260,4260,0
|
|
20230830,164600,479218035,4260,4260,4260,4260,0
|
|
20230830,164500,479218035,4260,4260,4260,4260,0
|
|
20230830,164400,479218035,4260,4260,4260,4260,0
|
|
20230830,164300,479218035,4260,4260,4260,4260,0
|
|
20230830,164200,479218035,4260,4260,4260,4260,0
|
|
20230830,164100,479218035,4260,4260,4260,4260,0
|
|
20230830,164000,479218035,4260,4260,4260,4260,0
|
|
20230830,163900,479218035,4260,4260,4260,4260,0
|
|
20230830,163800,479218035,4260,4260,4260,4260,0
|
|
20230830,163700,479218035,4260,4260,4260,4260,0
|
|
20230830,163600,479218035,4260,4260,4260,4260,0
|
|
20230830,163500,479218035,4260,4260,4260,4260,0
|
|
20230830,163400,479218035,4260,4260,4260,4260,0
|
|
20230830,163300,479218035,4260,4260,4260,4260,0
|
|
20230830,163200,479218035,4260,4260,4260,4260,0
|
|
20230830,163100,479218035,4260,4260,4260,4260,0
|
|
20230830,163000,479218035,4260,4260,4260,4260,2814
|
|
20230830,162900,479218035,4260,4260,4260,4260,0
|
|
20230830,162800,479218035,4260,4260,4260,4260,0
|
|
20230830,162700,479218035,4260,4260,4260,4260,0
|
|
20230830,162600,479218035,4260,4260,4260,4260,0
|
|
20230830,162500,479218035,4260,4260,4260,4260,0
|
|
20230830,162400,479218035,4260,4260,4260,4260,0
|
|
20230830,162300,479218035,4260,4260,4260,4260,0
|
|
20230830,162200,479218035,4260,4260,4260,4260,0
|
|
20230830,162100,479218035,4260,4260,4260,4260,0
|
|
20230830,162000,479218035,4260,4260,4260,4260,0
|
|
20230830,161900,479218035,4260,4260,4260,4260,0
|
|
20230830,161800,479218035,4260,4260,4260,4260,0
|
|
20230830,161700,479218035,4260,4260,4260,4260,0
|
|
20230830,161600,479218035,4260,4260,4260,4260,0
|
|
20230830,161500,479218035,4260,4260,4260,4260,0
|
|
20230830,161400,479218035,4260,4260,4260,4260,0
|
|
20230830,161300,479218035,4260,4260,4260,4260,0
|
|
20230830,161200,479218035,4260,4260,4260,4260,0
|
|
20230830,161100,479218035,4260,4260,4260,4260,0
|
|
20230830,161000,479218035,4260,4260,4260,4260,0
|
|
20230830,160900,479218035,4260,4260,4260,4260,0
|
|
20230830,160800,479218035,4260,4260,4260,4260,0
|
|
20230830,160700,479218035,4260,4260,4260,4260,0
|
|
20230830,160600,479218035,4260,4260,4260,4260,0
|
|
20230830,160500,479218035,4260,4260,4260,4260,0
|
|
20230830,160400,479218035,4260,4260,4260,4260,0
|
|
20230830,160300,479218035,4260,4260,4260,4260,0
|
|
20230830,160200,479218035,4260,4260,4260,4260,0
|
|
20230830,160100,479218035,4260,4260,4260,4260,0
|
|
20230830,160000,479218035,4260,4260,4260,4260,2814
|
|
20230830,155900,479218035,4260,4260,4260,4260,0
|
|
20230830,155800,479218035,4260,4260,4260,4260,0
|
|
20230830,155700,479218035,4260,4260,4260,4260,0
|
|
20230830,155600,479218035,4260,4260,4260,4260,0
|
|
20230830,155500,479218035,4260,4260,4260,4260,0
|
|
20230830,155400,479218035,4260,4260,4260,4260,0
|
|
20230830,155300,479218035,4260,4260,4260,4260,0
|
|
20230830,155200,479218035,4260,4260,4260,4260,0
|
|
20230830,155100,479218035,4260,4260,4260,4260,0
|
|
20230830,155000,479218035,4260,4260,4260,4260,0
|
|
20230830,154900,479218035,4260,4260,4260,4260,0
|
|
20230830,154800,479218035,4260,4260,4260,4260,0
|
|
20230830,154700,479218035,4260,4260,4260,4260,0
|
|
20230830,154600,479218035,4260,4260,4260,4260,0
|
|
20230830,154500,479218035,4260,4260,4260,4260,0
|
|
20230830,154400,479218035,4260,4260,4260,4260,0
|
|
20230830,154300,479218035,4260,4260,4260,4260,0
|
|
20230830,154200,479218035,4260,4260,4260,4260,0
|
|
20230830,154100,479218035,4260,4260,4260,4260,0
|
|
20230830,154000,479218035,4260,4260,4260,4260,0
|
|
20230830,153900,479218035,4260,4260,4260,4260,0
|
|
20230830,153800,479218035,4260,4260,4260,4260,0
|
|
20230830,153700,479218035,4260,4260,4260,4260,0
|
|
20230830,153600,479218035,4260,4260,4260,4260,0
|
|
20230830,153500,479218035,4260,4260,4260,4260,0
|
|
20230830,153400,479218035,4260,4260,4260,4260,0
|
|
20230830,153300,479218035,4260,4260,4260,4260,0
|
|
20230830,153200,479218035,4260,4260,4260,4260,0
|
|
20230830,153100,479218035,4260,4260,4260,4260,0
|
|
20230830,153000,479218035,4260,4260,4260,4260,5628
|
|
20230830,152900,467230395,4270,4270,4270,4270,0
|
|
20230830,152800,467230395,4270,4270,4270,4270,0
|
|
20230830,152700,467230395,4270,4270,4270,4270,0
|
|
20230830,152600,467230395,4270,4270,4270,4270,0
|
|
20230830,152500,467230395,4270,4270,4270,4270,0
|
|
20230830,152400,467230395,4270,4270,4270,4270,0
|
|
20230830,152300,467230395,4270,4270,4270,4270,0
|
|
20230830,152200,467230395,4270,4270,4270,4270,0
|
|
20230830,152100,467230395,4270,4270,4270,4270,0
|
|
20230830,152000,467230395,4270,4270,4270,4270,0
|
|
20230830,151900,467230395,4270,4260,4270,4230,513
|
|
20230830,151800,465042910,4260,4260,4265,4225,456
|
|
20230830,151700,463109640,4260,4250,4260,4245,114
|
|
20230830,151600,462624590,4250,4235,4250,4235,38
|
|
20230830,151500,462463485,4235,4270,4270,4235,478
|
|
20230830,151400,460426990,4265,4260,4270,4260,1130
|
|
20230830,151300,455612535,4255,4255,4255,4245,64
|
|
20230830,151200,455340325,4255,4260,4260,4250,107
|
|
20230830,151100,454884990,4260,4260,4260,4260,54
|
|
20230830,151000,454654950,4245,4260,4260,4245,98
|
|
20230830,150900,454237880,4260,4255,4260,4255,46
|
|
20230830,150800,454042015,4260,4260,4260,4260,76
|
|
20230830,150700,453718255,4260,4260,4260,4260,67
|
|
20230830,150600,453432835,4255,4255,4260,4245,96
|
|
20230830,150500,453024365,4255,4255,4255,4255,7
|
|
20230830,150400,452994580,4265,4250,4265,4250,98
|
|
20230830,150300,452577255,4250,4250,4250,4250,14
|
|
20230830,150200,452517755,4250,4255,4260,4220,200
|
|
20230830,150100,451666770,4260,4240,4260,4240,69
|
|
20230830,150000,451373005,4255,4255,4255,4210,4575
|
|
20230830,145900,432058850,4255,4260,4260,4255,84
|
|
20230830,145800,431701045,4260,4255,4260,4255,71
|
|
20230830,145700,431398805,4255,4255,4255,4255,7
|
|
20230830,145600,431369020,4255,4250,4260,4250,530
|
|
20230830,145500,429112080,4255,4250,4255,4250,312
|
|
20230830,145400,427785945,4250,4250,4250,4250,27
|
|
20230830,145300,427671195,4250,4250,4250,4250,254
|
|
20230830,145200,426591695,4250,4250,4250,4245,69
|
|
20230830,145100,426298675,4250,4250,4250,4250,37
|
|
20230830,145000,426141425,4250,4250,4250,4250,67
|
|
20230830,144900,425856675,4250,4250,4250,4250,88
|
|
20230830,144800,425482675,4250,4250,4250,4250,28
|
|
20230830,144700,425363675,4240,4250,4250,4240,55
|
|
20230830,144600,425129935,4250,4250,4250,4250,3003
|
|
20230830,144500,412367185,4230,4250,4250,4230,202
|
|
20230830,144400,411508705,4230,4230,4230,4230,442
|
|
20230830,144300,409639045,4235,4235,4235,4235,100
|
|
20230830,144200,409215545,4235,4255,4255,4235,108
|
|
20230830,144100,408756625,4260,4260,4260,4260,0
|
|
20230830,144000,408756625,4260,4260,4260,4230,115
|
|
20230830,143900,408266875,4260,4260,4260,4260,0
|
|
20230830,143800,408266875,4260,4260,4260,4260,0
|
|
20230830,143700,408266875,4260,4240,4260,4230,267
|
|
20230830,143600,407137055,4230,4235,4235,4230,1000
|
|
20230830,143500,402903675,4230,4260,4260,4230,906
|
|
20230830,143400,399066280,4265,4265,4265,4265,7
|
|
20230830,143300,399036425,4270,4265,4270,4265,35
|
|
20230830,143200,398887145,4270,4270,4270,4270,563
|
|
20230830,143100,396483135,4270,4270,4270,4270,0
|
|
20230830,143000,396483135,4270,4260,4275,4260,196
|
|
20230830,142900,395646660,4260,4255,4260,4255,49
|
|
20230830,142800,395438065,4255,4255,4255,4255,18
|
|
20230830,142700,395361475,4255,4250,4255,4250,24
|
|
20230830,142600,395259365,4240,4240,4240,4240,0
|
|
20230830,142500,395259365,4240,4245,4245,4240,87
|
|
20230830,142400,394890450,4240,4240,4240,4240,0
|
|
20230830,142300,394890450,4240,4255,4255,4225,2931
|
|
20230830,142200,382479930,4260,4255,4260,4255,34
|
|
20230830,142100,382335160,4255,4255,4255,4255,24
|
|
20230830,142000,382233040,4255,4255,4255,4255,0
|
|
20230830,141900,382233040,4255,4255,4255,4255,24
|
|
20230830,141800,382130920,4260,4275,4275,4260,10
|
|
20230830,141700,382088205,4275,4270,4275,4270,15
|
|
20230830,141600,382024150,4270,4265,4270,4260,31
|
|
20230830,141500,381891905,4270,4260,4270,4260,35
|
|
20230830,141400,381742705,4255,4260,4260,4255,245
|
|
20230830,141300,380699015,4265,4260,4265,4260,17
|
|
20230830,141200,380626590,4260,4260,4260,4260,0
|
|
20230830,141100,380626590,4260,4255,4260,4255,11
|
|
20230830,141000,380579775,4255,4255,4255,4255,15
|
|
20230830,140900,380515950,4255,4255,4255,4255,14
|
|
20230830,140800,380456380,4255,4255,4255,4255,0
|
|
20230830,140700,380456380,4255,4260,4260,4255,31
|
|
20230830,140600,380324470,4255,4255,4255,4255,24
|
|
20230830,140500,380222350,4260,4260,4260,4260,0
|
|
20230830,140400,380222350,4260,4260,4260,4260,2
|
|
20230830,140300,380213830,4260,4255,4260,4255,18
|
|
20230830,140200,380137235,4255,4255,4255,4255,7
|
|
20230830,140100,380107450,4255,4250,4255,4250,36
|
|
20230830,140000,379954340,4250,4250,4250,4250,0
|
|
20230830,135900,379954340,4250,4250,4250,4250,24
|
|
20230830,135800,379852340,4250,4250,4250,4250,24
|
|
20230830,135700,379750340,4250,4245,4250,4245,50
|
|
20230830,135600,379537910,4250,4250,4250,4250,1
|
|
20230830,135500,379533660,4245,4250,4250,4245,25
|
|
20230830,135400,379427530,4245,4245,4245,4245,38
|
|
20230830,135300,379266220,4250,4250,4250,4250,31
|
|
20230830,135200,379134470,4250,4250,4250,4250,76
|
|
20230830,135100,378811470,4250,4250,4250,4250,33
|
|
20230830,135000,378671220,4250,4250,4250,4250,0
|
|
20230830,134900,378671220,4250,4250,4250,4250,24
|
|
20230830,134800,378569220,4250,4250,4250,4250,30
|
|
20230830,134700,378441720,4270,4270,4270,4270,0
|
|
20230830,134600,378441720,4270,4270,4270,4270,0
|
|
20230830,134500,378441720,4270,4270,4270,4270,0
|
|
20230830,134400,378441720,4270,4260,4270,4260,77
|
|
20230830,134300,378113325,4270,4270,4270,4270,0
|
|
20230830,134200,378113325,4270,4245,4270,4245,4
|
|
20230830,134100,378096320,4235,4270,4270,4235,633
|
|
20230830,134000,375408495,4270,4270,4270,4270,0
|
|
20230830,133900,375408495,4270,4255,4270,4255,54
|
|
20230830,133800,375178645,4255,4255,4255,4255,0
|
|
20230830,133700,375178645,4255,4255,4255,4255,5
|
|
20230830,133600,375157370,4255,4255,4255,4255,0
|
|
20230830,133500,375157370,4255,4250,4255,4240,2405
|
|
20230830,133400,364951065,4250,4250,4250,4250,656
|
|
20230830,133300,362163065,4270,4270,4270,4270,0
|
|
20230830,133200,362163065,4270,4265,4270,4250,29
|
|
20230830,133100,362039755,4270,4270,4270,4270,0
|
|
20230830,133000,362039755,4270,4260,4270,4260,9
|
|
20230830,132900,362001405,4260,4260,4260,4260,0
|
|
20230830,132800,362001405,4260,4260,4260,4260,0
|
|
20230830,132700,362001405,4260,4255,4260,4255,65
|
|
20230830,132600,361724640,4260,4260,4260,4260,305
|
|
20230830,132500,360425340,4265,4265,4265,4265,200
|
|
20230830,132400,359572340,4270,4270,4270,4255,1905
|
|
20230830,132300,351461565,4270,4275,4275,4270,1999
|
|
20230830,132200,342919495,4280,4280,4280,4280,0
|
|
20230830,132100,342919495,4280,4280,4280,4280,50
|
|
20230830,132000,342705495,4285,4280,4285,4280,2236
|
|
20230830,131900,333133355,4285,4285,4285,4285,0
|
|
20230830,131800,333133355,4285,4285,4285,4285,67
|
|
20230830,131700,332846260,4285,4285,4285,4285,36
|
|
20230830,131600,332692000,4285,4285,4285,4285,10
|
|
20230830,131500,332649150,4280,4280,4280,4280,0
|
|
20230830,131400,332649150,4280,4280,4280,4280,115
|
|
20230830,131300,332156950,4280,4280,4280,4280,1
|
|
20230830,131200,332152670,4275,4275,4275,4275,24
|
|
20230830,131100,332050070,4270,4270,4270,4270,0
|
|
20230830,131000,332050070,4270,4270,4270,4270,308
|
|
20230830,130900,330734910,4285,4285,4285,4285,13
|
|
20230830,130800,330679205,4285,4285,4285,4285,1094
|
|
20230830,130700,325991415,4285,4285,4285,4285,63
|
|
20230830,130600,325721460,4285,4285,4285,4285,0
|
|
20230830,130500,325721460,4285,4280,4285,4270,104
|
|
20230830,130400,325275850,4280,4280,4280,4280,389
|
|
20230830,130300,323610930,4275,4270,4275,4270,450
|
|
20230830,130200,321688520,4275,4270,4275,4270,262
|
|
20230830,130100,320568475,4270,4270,4270,4270,0
|
|
20230830,130000,320568475,4270,4270,4270,4270,107
|
|
20230830,125900,320111585,4270,4265,4270,4265,115
|
|
20230830,125800,319620725,4265,4265,4265,4265,0
|
|
20230830,125700,319620725,4265,4265,4265,4265,24
|
|
20230830,125600,319518365,4270,4270,4270,4270,0
|
|
20230830,125500,319518365,4270,4270,4270,4270,1
|
|
20230830,125400,319514095,4265,4265,4265,4265,12
|
|
20230830,125300,319462915,4260,4260,4260,4260,2
|
|
20230830,125200,319454395,4270,4270,4270,4270,1
|
|
20230830,125100,319450125,4260,4260,4260,4260,8
|
|
20230830,125000,319416045,4260,4270,4270,4260,252
|
|
20230830,124900,318342125,4260,4260,4260,4260,0
|
|
20230830,124800,318342125,4260,4260,4260,4260,0
|
|
20230830,124700,318342125,4260,4260,4260,4260,10
|
|
20230830,124600,318299525,4260,4265,4270,4260,551
|
|
20230830,124500,315947220,4265,4265,4265,4265,0
|
|
20230830,124400,315947220,4265,4265,4265,4265,0
|
|
20230830,124300,315947220,4265,4265,4265,4265,31
|
|
20230830,124200,315815005,4265,4265,4265,4265,10
|
|
20230830,124100,315772355,4265,4265,4265,4265,100
|
|
20230830,124000,315345855,4260,4260,4260,4260,0
|
|
20230830,123900,315345855,4260,4260,4260,4260,11
|
|
20230830,123800,315298995,4260,4260,4260,4260,2
|
|
20230830,123700,315290475,4255,4255,4255,4255,4
|
|
20230830,123600,315273455,4255,4255,4255,4255,1
|
|
20230830,123500,315269200,4265,4265,4265,4265,0
|
|
20230830,123400,315269200,4265,4265,4265,4265,0
|
|
20230830,123300,315269200,4265,4265,4265,4265,0
|
|
20230830,123200,315269200,4265,4265,4265,4265,0
|
|
20230830,123100,315269200,4265,4265,4265,4265,0
|
|
20230830,123000,315269200,4265,4265,4265,4265,0
|
|
20230830,122900,315269200,4265,4255,4265,4255,719
|
|
20230830,122800,312205450,4250,4250,4250,4250,0
|
|
20230830,122700,312205450,4250,4250,4250,4250,0
|
|
20230830,122600,312205450,4250,4250,4250,4250,24
|
|
20230830,122500,312103450,4260,4260,4260,4260,0
|
|
20230830,122400,312103450,4260,4260,4260,4260,0
|
|
20230830,122300,312103450,4260,4260,4260,4260,0
|
|
20230830,122200,312103450,4260,4260,4260,4260,0
|
|
20230830,122100,312103450,4260,4250,4260,4250,452
|
|
20230830,122000,310180430,4250,4245,4250,4245,15
|
|
20230830,121900,310116750,4250,4250,4250,4250,1
|
|
20230830,121800,310112500,4245,4250,4250,4245,40
|
|
20230830,121700,309942620,4250,4250,4250,4250,10
|
|
20230830,121600,309900120,4250,4250,4250,4250,1
|
|
20230830,121500,309895870,4255,4250,4255,4250,125
|
|
20230830,121400,309364120,4245,4245,4245,4245,50
|
|
20230830,121300,309151870,4250,4250,4250,4250,0
|
|
20230830,121200,309151870,4250,4250,4250,4250,711
|
|
20230830,121100,306130120,4255,4255,4255,4255,0
|
|
20230830,121000,306130120,4255,4255,4255,4255,0
|
|
20230830,120900,306130120,4255,4255,4255,4255,798
|
|
20230830,120800,302734630,4260,4255,4260,4255,62
|
|
20230830,120700,302470670,4255,4255,4255,4255,0
|
|
20230830,120600,302470670,4255,4255,4260,4255,238
|
|
20230830,120500,301456980,4255,4255,4255,4255,0
|
|
20230830,120400,301456980,4255,4255,4255,4255,0
|
|
20230830,120300,301456980,4255,4255,4255,4255,24
|
|
20230830,120200,301354860,4260,4260,4260,4260,0
|
|
20230830,120100,301354860,4260,4260,4260,4260,1
|
|
20230830,120000,301350600,4255,4260,4260,4255,63
|
|
20230830,115900,301082480,4260,4260,4260,4260,341
|
|
20230830,115800,299629820,4265,4260,4265,4260,118
|
|
20230830,115700,299126680,4260,4260,4260,4260,24
|
|
20230830,115600,299024440,4260,4260,4260,4260,264
|
|
20230830,115500,297899800,4265,4265,4265,4265,1
|
|
20230830,115400,297895535,4265,4265,4265,4265,0
|
|
20230830,115300,297895535,4265,4265,4265,4265,8
|
|
20230830,115200,297861415,4265,4260,4265,4260,361
|
|
20230830,115100,296323540,4260,4260,4260,4260,0
|
|
20230830,115000,296323540,4260,4260,4260,4260,24
|
|
20230830,114900,296221300,4265,4265,4265,4265,1
|
|
20230830,114800,296217035,4260,4260,4260,4260,30
|
|
20230830,114700,296089235,4260,4260,4260,4260,24
|
|
20230830,114600,295986995,4265,4265,4265,4265,45
|
|
20230830,114500,295795070,4265,4265,4265,4265,0
|
|
20230830,114400,295795070,4265,4265,4265,4265,5
|
|
20230830,114300,295773745,4265,4265,4265,4265,2
|
|
20230830,114200,295765215,4260,4260,4260,4260,0
|
|
20230830,114100,295765215,4260,4260,4260,4260,39
|
|
20230830,114000,295599075,4260,4255,4260,4255,210
|
|
20230830,113900,294704825,4255,4250,4255,4250,3
|
|
20230830,113800,294692070,4250,4250,4250,4250,468
|
|
20230830,113700,292703070,4250,4250,4250,4250,334
|
|
20230830,113600,291283570,4255,4255,4255,4255,0
|
|
20230830,113500,291283570,4255,4255,4255,4255,1
|
|
20230830,113400,291279315,4250,4250,4250,4250,24
|
|
20230830,113300,291177315,4250,4250,4250,4250,0
|
|
20230830,113200,291177315,4250,4255,4255,4250,553
|
|
20230830,113100,288824370,4255,4255,4255,4255,0
|
|
20230830,113000,288824370,4255,4255,4255,4255,244
|
|
20230830,112900,287786150,4255,4255,4255,4255,0
|
|
20230830,112800,287786150,4255,4255,4255,4255,0
|
|
20230830,112700,287786150,4255,4255,4255,4255,219
|
|
20230830,112600,286854305,4260,4255,4260,4255,26
|
|
20230830,112500,286743665,4260,4260,4260,4260,3
|
|
20230830,112400,286730885,4260,4260,4260,4255,41
|
|
20230830,112300,286556345,4265,4265,4265,4265,0
|
|
20230830,112200,286556345,4265,4265,4265,4265,70
|
|
20230830,112100,286257795,4265,4260,4265,4260,237
|
|
20230830,112000,285248170,4260,4260,4260,4260,238
|
|
20230830,111900,284234290,4260,4260,4265,4260,88
|
|
20230830,111800,283859400,4265,4265,4265,4265,140
|
|
20230830,111700,283262300,4265,4265,4265,4265,0
|
|
20230830,111600,283262300,4265,4265,4265,4265,0
|
|
20230830,111500,283262300,4265,4265,4265,4265,1
|
|
20230830,111400,283258035,4260,4260,4260,4260,311
|
|
20230830,111300,281933175,4255,4255,4255,4255,38
|
|
20230830,111200,281771485,4255,4255,4255,4255,24
|
|
20230830,111100,281669365,4260,4260,4260,4260,0
|
|
20230830,111000,281669365,4260,4260,4260,4260,0
|
|
20230830,110900,281669365,4260,4255,4260,4255,45
|
|
20230830,110800,281477735,4260,4260,4260,4255,70
|
|
20230830,110700,281179540,4260,4260,4260,4260,4
|
|
20230830,110600,281162500,4255,4255,4255,4255,524
|
|
20230830,110500,278932880,4260,4260,4260,4260,0
|
|
20230830,110400,278932880,4260,4260,4260,4260,0
|
|
20230830,110300,278932880,4260,4260,4260,4260,0
|
|
20230830,110200,278932880,4260,4255,4260,4255,209
|
|
20230830,110100,278043365,4260,4260,4260,4260,10
|
|
20230830,110000,278000765,4265,4265,4265,4265,30
|
|
20230830,105900,277872815,4265,4265,4265,4265,60
|
|
20230830,105800,277616915,4265,4260,4265,4260,131
|
|
20230830,105700,277058850,4260,4265,4265,4260,222
|
|
20230830,105600,276112745,4270,4270,4275,4270,34
|
|
20230830,105500,275967560,4270,4270,4270,4265,26
|
|
20230830,105400,275856660,4270,4270,4270,4270,12
|
|
20230830,105300,275805420,4275,4275,4275,4275,0
|
|
20230830,105200,275805420,4275,4275,4275,4275,0
|
|
20230830,105100,275805420,4275,4275,4275,4275,0
|
|
20230830,105000,275805420,4275,4275,4275,4275,1
|
|
20230830,104900,275801145,4275,4275,4275,4275,100
|
|
20230830,104800,275373645,4275,4270,4275,4270,40
|
|
20230830,104700,275202655,4265,4265,4300,4265,12508
|
|
20230830,104600,221495510,4270,4270,4270,4270,0
|
|
20230830,104500,221495510,4270,4270,4270,4270,100
|
|
20230830,104400,221068510,4280,4280,4280,4280,0
|
|
20230830,104300,221068510,4280,4280,4280,4280,0
|
|
20230830,104200,221068510,4280,4280,4280,4280,0
|
|
20230830,104100,221068510,4280,4280,4280,4280,0
|
|
20230830,104000,221068510,4280,4280,4280,4280,0
|
|
20230830,103900,221068510,4280,4270,4280,4270,100
|
|
20230830,103800,220640630,4280,4270,4280,4270,1219
|
|
20230830,103700,215424615,4245,4250,4250,4245,1862
|
|
20230830,103600,207511750,4245,4245,4250,4245,52
|
|
20230830,103500,207290910,4250,4250,4250,4250,1
|
|
20230830,103400,207286660,4245,4245,4245,4245,0
|
|
20230830,103300,207286660,4245,4245,4245,4245,207
|
|
20230830,103200,206407945,4245,4245,4245,4245,269
|
|
20230830,103100,205266040,4250,4250,4250,4250,0
|
|
20230830,103000,205266040,4250,4250,4250,4250,200
|
|
20230830,102900,204416040,4245,4245,4245,4245,186
|
|
20230830,102800,203626470,4245,4245,4245,4245,0
|
|
20230830,102700,203626470,4245,4235,4245,4235,264
|
|
20230830,102600,202507670,4235,4240,4240,4235,214
|
|
20230830,102500,201600340,4240,4240,4240,4240,26
|
|
20230830,102400,201490100,4240,4240,4240,4240,895
|
|
20230830,102300,197695300,4240,4245,4245,4240,826
|
|
20230830,102200,194188935,4245,4245,4245,4245,0
|
|
20230830,102100,194188935,4245,4250,4250,4245,37
|
|
20230830,102000,194031755,4245,4255,4255,4245,248
|
|
20230830,101900,192977805,4255,4255,4255,4255,31
|
|
20230830,101800,192845900,4255,4255,4255,4255,50
|
|
20230830,101700,192633150,4255,4255,4255,4255,76
|
|
20230830,101600,192309770,4255,4255,4255,4255,0
|
|
20230830,101500,192309770,4255,4260,4260,4255,8
|
|
20230830,101400,192275725,4260,4260,4260,4260,1
|
|
20230830,101300,192271465,4255,4250,4255,4250,126
|
|
20230830,101200,191735400,4250,4260,4260,4250,691
|
|
20230830,101100,188797005,4265,4260,4265,4260,40
|
|
20230830,101000,188626600,4265,4260,4265,4260,16
|
|
20230830,100900,188558435,4260,4265,4265,4260,1108
|
|
20230830,100800,183836820,4270,4265,4270,4265,1105
|
|
20230830,100700,179123270,4270,4270,4270,4270,30
|
|
20230830,100600,178995170,4275,4270,4275,4270,31
|
|
20230830,100500,178862795,4270,4275,4275,4270,554
|
|
20230830,100400,176496955,4275,4275,4275,4275,40
|
|
20230830,100300,176325955,4275,4280,4280,4275,2
|
|
20230830,100200,176317400,4280,4285,4285,4280,1270
|
|
20230830,100100,170875460,4280,4275,4280,4265,2474
|
|
20230830,100000,160301695,4270,4275,4275,4270,1461
|
|
20230830,095900,154060335,4280,4275,4280,4275,8166
|
|
20230830,095800,119150185,4275,4270,4275,4270,3030
|
|
20230830,095700,106208475,4265,4265,4265,4265,3
|
|
20230830,095600,106195680,4265,4270,4270,4265,235
|
|
20230830,095500,105192235,4270,4270,4270,4270,1000
|
|
20230830,095400,100922235,4270,4265,4270,4265,201
|
|
20230830,095300,100064740,4260,4260,4260,4260,0
|
|
20230830,095200,100064740,4260,4265,4265,4260,220
|
|
20230830,095100,99127040,4270,4260,4270,4260,1197
|
|
20230830,095000,94021785,4260,4260,4260,4255,329
|
|
20230830,094900,92620250,4260,4260,4260,4260,0
|
|
20230830,094800,92620250,4260,4260,4260,4260,0
|
|
20230830,094700,92620250,4260,4260,4260,4260,3
|
|
20230830,094600,92607470,4260,4260,4260,4260,0
|
|
20230830,094500,92607470,4260,4260,4260,4260,100
|
|
20230830,094400,92181470,4265,4265,4265,4265,0
|
|
20230830,094300,92181470,4265,4255,4265,4255,2340
|
|
20230830,094200,82211190,4250,4250,4250,4250,0
|
|
20230830,094100,82211190,4250,4250,4250,4250,0
|
|
20230830,094000,82211190,4250,4245,4250,4245,516
|
|
20230830,093900,80018315,4240,4240,4240,4240,4
|
|
20230830,093800,80001355,4240,4250,4250,4240,201
|
|
20230830,093700,79147115,4245,4240,4245,4240,7
|
|
20230830,093600,79117405,4245,4245,4245,4245,4
|
|
20230830,093500,79100425,4245,4240,4245,4240,218
|
|
20230830,093400,78175025,4240,4235,4240,4235,1117
|
|
20230830,093300,73439250,4235,4240,4240,4235,15
|
|
20230830,093200,73375720,4240,4240,4240,4240,251
|
|
20230830,093100,72311480,4240,4240,4240,4240,3
|
|
20230830,093000,72298760,4240,4240,4240,4240,11
|
|
20230830,092900,72252120,4240,4245,4245,4240,1355
|
|
20230830,092800,66504395,4245,4245,4245,4245,0
|
|
20230830,092700,66504395,4245,4245,4245,4245,14
|
|
20230830,092600,66444965,4250,4260,4260,4250,16
|
|
20230830,092500,66376955,4250,4250,4250,4250,0
|
|
20230830,092400,66376955,4250,4255,4255,4250,128
|
|
20230830,092300,65832345,4255,4245,4255,4245,1000
|
|
20230830,092200,61582390,4245,4245,4245,4245,10
|
|
20230830,092100,61539940,4240,4240,4240,4240,14
|
|
20230830,092000,61480580,4245,4245,4245,4240,28
|
|
20230830,091900,61361790,4245,4245,4245,4245,0
|
|
20230830,091800,61361790,4245,4250,4250,4245,770
|
|
20230830,091700,58090790,4255,4255,4255,4255,278
|
|
20230830,091600,56907900,4250,4250,4250,4250,80
|
|
20230830,091500,56567900,4250,4250,4250,4250,262
|
|
20230830,091400,55454400,4255,4250,4255,4250,514
|
|
20230830,091300,53268400,4250,4255,4255,4245,513
|
|
20230830,091200,51085665,4245,4245,4245,4245,7
|
|
20230830,091100,51055950,4260,4260,4265,4260,101
|
|
20230830,091000,50625685,4260,4240,4260,4240,1846
|
|
20230830,090900,42770180,4255,4255,4255,4250,1877
|
|
20230830,090800,34785490,4255,4260,4265,4255,1384
|
|
20230830,090700,28886660,4260,4250,4265,4250,2485
|
|
20230830,090600,18308050,4250,4245,4250,4245,361
|
|
20230830,090500,16774855,4250,4230,4250,4230,2021
|
|
20230830,090400,8195830,4225,4220,4225,4220,62
|
|
20230830,090300,7933915,4210,4210,4210,4210,14
|
|
20230830,090200,7874975,4225,4215,4235,4210,104
|
|
20230830,090100,7436855,4235,4230,4235,4215,712
|
|
20230830,090000,4425575,4235,4235,4235,4235,1045
|