608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190500,926652165,3430,3430,3430,3430,5648
|
|
20230830,190400,926652165,3430,3430,3430,3430,0
|
|
20230830,190300,926652165,3430,3430,3430,3430,0
|
|
20230830,190200,926652165,3430,3430,3430,3430,0
|
|
20230830,190100,926652165,3430,3430,3430,3430,0
|
|
20230830,190000,926652165,3430,3430,3430,3430,0
|
|
20230830,185900,926652165,3430,3430,3430,3430,0
|
|
20230830,185800,926652165,3430,3430,3430,3430,0
|
|
20230830,185700,926652165,3430,3430,3430,3430,0
|
|
20230830,185600,926652165,3430,3430,3430,3430,0
|
|
20230830,185500,926652165,3430,3430,3430,3430,0
|
|
20230830,185400,926652165,3430,3430,3430,3430,0
|
|
20230830,185300,926652165,3430,3430,3430,3430,0
|
|
20230830,185200,926652165,3430,3430,3430,3430,0
|
|
20230830,185100,926652165,3430,3430,3430,3430,0
|
|
20230830,185000,926652165,3430,3430,3430,3430,0
|
|
20230830,184900,926652165,3430,3430,3430,3430,0
|
|
20230830,184800,926652165,3430,3430,3430,3430,0
|
|
20230830,184700,926652165,3430,3430,3430,3430,0
|
|
20230830,184600,926652165,3430,3430,3430,3430,0
|
|
20230830,184500,926652165,3430,3430,3430,3430,0
|
|
20230830,184400,926652165,3430,3430,3430,3430,0
|
|
20230830,184300,926652165,3430,3430,3430,3430,0
|
|
20230830,184200,926652165,3430,3430,3430,3430,0
|
|
20230830,184100,926652165,3430,3430,3430,3430,0
|
|
20230830,184000,926652165,3430,3430,3430,3430,0
|
|
20230830,183900,926652165,3430,3430,3430,3430,0
|
|
20230830,183800,926652165,3430,3430,3430,3430,0
|
|
20230830,183700,926652165,3430,3430,3430,3430,0
|
|
20230830,183600,926652165,3430,3430,3430,3430,0
|
|
20230830,183500,926652165,3430,3430,3430,3430,5648
|
|
20230830,183400,926652165,3430,3430,3430,3430,0
|
|
20230830,183300,926652165,3430,3430,3430,3430,0
|
|
20230830,183200,926652165,3430,3430,3430,3430,0
|
|
20230830,183100,926652165,3430,3430,3430,3430,0
|
|
20230830,183000,926652165,3430,3430,3430,3430,0
|
|
20230830,182900,926652165,3430,3430,3430,3430,0
|
|
20230830,182800,926652165,3430,3430,3430,3430,0
|
|
20230830,182700,926652165,3430,3430,3430,3430,0
|
|
20230830,182600,926652165,3430,3430,3430,3430,0
|
|
20230830,182500,926652165,3430,3430,3430,3430,0
|
|
20230830,182400,926652165,3430,3430,3430,3430,0
|
|
20230830,182300,926652165,3430,3430,3430,3430,0
|
|
20230830,182200,926652165,3430,3430,3430,3430,0
|
|
20230830,182100,926652165,3430,3430,3430,3430,0
|
|
20230830,182000,926652165,3430,3430,3430,3430,0
|
|
20230830,181900,926652165,3430,3430,3430,3430,0
|
|
20230830,181800,926652165,3430,3430,3430,3430,0
|
|
20230830,181700,926652165,3430,3430,3430,3430,0
|
|
20230830,181600,926652165,3430,3430,3430,3430,0
|
|
20230830,181500,926652165,3430,3430,3430,3430,0
|
|
20230830,181400,926652165,3430,3430,3430,3430,0
|
|
20230830,181300,926652165,3430,3430,3430,3430,0
|
|
20230830,181200,926652165,3430,3430,3430,3430,0
|
|
20230830,181100,926652165,3430,3430,3430,3430,0
|
|
20230830,181000,926652165,3430,3430,3430,3430,0
|
|
20230830,180900,926652165,3430,3430,3430,3430,0
|
|
20230830,180800,926652165,3430,3430,3430,3430,0
|
|
20230830,180700,926652165,3430,3430,3430,3430,0
|
|
20230830,180600,926652165,3430,3430,3430,3430,0
|
|
20230830,180500,926652165,3430,3430,3430,3430,5648
|
|
20230830,180400,926652165,3430,3430,3430,3430,0
|
|
20230830,180300,926652165,3430,3430,3430,3430,0
|
|
20230830,180200,926652165,3430,3430,3430,3430,0
|
|
20230830,180100,926652165,3430,3430,3430,3430,0
|
|
20230830,180000,926652165,3430,3430,3430,3430,0
|
|
20230830,175900,926652165,3430,3430,3430,3430,0
|
|
20230830,175800,926652165,3430,3430,3430,3430,0
|
|
20230830,175700,926652165,3430,3430,3430,3430,0
|
|
20230830,175600,926652165,3430,3430,3430,3430,0
|
|
20230830,175500,926652165,3430,3430,3430,3430,0
|
|
20230830,175400,926652165,3430,3430,3430,3430,0
|
|
20230830,175300,926652165,3430,3430,3430,3430,0
|
|
20230830,175200,926652165,3430,3430,3430,3430,0
|
|
20230830,175100,926652165,3430,3430,3430,3430,0
|
|
20230830,175000,926652165,3430,3430,3430,3430,0
|
|
20230830,174900,926652165,3430,3430,3430,3430,0
|
|
20230830,174800,926652165,3430,3430,3430,3430,0
|
|
20230830,174700,926652165,3430,3430,3430,3430,0
|
|
20230830,174600,926652165,3430,3430,3430,3430,0
|
|
20230830,174500,926652165,3430,3430,3430,3430,0
|
|
20230830,174400,926652165,3430,3430,3430,3430,0
|
|
20230830,174300,926652165,3430,3430,3430,3430,0
|
|
20230830,174200,926652165,3430,3430,3430,3430,0
|
|
20230830,174100,926652165,3430,3430,3430,3430,0
|
|
20230830,174000,926652165,3430,3430,3430,3430,0
|
|
20230830,173900,926652165,3430,3430,3430,3430,0
|
|
20230830,173800,926652165,3430,3430,3430,3430,0
|
|
20230830,173700,926652165,3430,3430,3430,3430,0
|
|
20230830,173600,926652165,3430,3430,3430,3430,0
|
|
20230830,173500,926652165,3430,3430,3430,3430,5648
|
|
20230830,173400,926652165,3430,3430,3430,3430,0
|
|
20230830,173300,926652165,3430,3430,3430,3430,0
|
|
20230830,173200,926652165,3430,3430,3430,3430,0
|
|
20230830,173100,926652165,3430,3430,3430,3430,0
|
|
20230830,173000,926652165,3430,3430,3430,3430,0
|
|
20230830,172900,926652165,3430,3430,3430,3430,0
|
|
20230830,172800,926652165,3430,3430,3430,3430,0
|
|
20230830,172700,926652165,3430,3430,3430,3430,0
|
|
20230830,172600,926652165,3430,3430,3430,3430,0
|
|
20230830,172500,926652165,3430,3430,3430,3430,0
|
|
20230830,172400,926652165,3430,3430,3430,3430,0
|
|
20230830,172300,926652165,3430,3430,3430,3430,0
|
|
20230830,172200,926652165,3430,3430,3430,3430,0
|
|
20230830,172100,926652165,3430,3430,3430,3430,0
|
|
20230830,172000,926652165,3430,3430,3430,3430,0
|
|
20230830,171900,926652165,3430,3430,3430,3430,0
|
|
20230830,171800,926652165,3430,3430,3430,3430,0
|
|
20230830,171700,926652165,3430,3430,3430,3430,0
|
|
20230830,171600,926652165,3430,3430,3430,3430,0
|
|
20230830,171500,926652165,3430,3430,3430,3430,0
|
|
20230830,171400,926652165,3430,3430,3430,3430,0
|
|
20230830,171300,926652165,3430,3430,3430,3430,0
|
|
20230830,171200,926652165,3430,3430,3430,3430,0
|
|
20230830,171100,926652165,3430,3430,3430,3430,0
|
|
20230830,171000,926652165,3430,3430,3430,3430,0
|
|
20230830,170900,926652165,3430,3430,3430,3430,0
|
|
20230830,170800,926652165,3430,3430,3430,3430,0
|
|
20230830,170700,926652165,3430,3430,3430,3430,0
|
|
20230830,170600,926652165,3430,3430,3430,3430,0
|
|
20230830,170500,926652165,3430,3430,3430,3430,5648
|
|
20230830,170400,926652165,3430,3430,3430,3430,0
|
|
20230830,170300,926652165,3430,3430,3430,3430,0
|
|
20230830,170200,926652165,3430,3430,3430,3430,0
|
|
20230830,170100,926652165,3430,3430,3430,3430,0
|
|
20230830,170000,926652165,3430,3430,3430,3430,0
|
|
20230830,165900,926652165,3430,3430,3430,3430,0
|
|
20230830,165800,926652165,3430,3430,3430,3430,0
|
|
20230830,165700,926652165,3430,3430,3430,3430,0
|
|
20230830,165600,926652165,3430,3430,3430,3430,0
|
|
20230830,165500,926652165,3430,3430,3430,3430,0
|
|
20230830,165400,926652165,3430,3430,3430,3430,0
|
|
20230830,165300,926652165,3430,3430,3430,3430,0
|
|
20230830,165200,926652165,3430,3430,3430,3430,0
|
|
20230830,165100,926652165,3430,3430,3430,3430,0
|
|
20230830,165000,926652165,3430,3430,3430,3430,0
|
|
20230830,164900,926652165,3430,3430,3430,3430,0
|
|
20230830,164800,926652165,3430,3430,3430,3430,0
|
|
20230830,164700,926652165,3430,3430,3430,3430,0
|
|
20230830,164600,926652165,3430,3430,3430,3430,0
|
|
20230830,164500,926652165,3430,3430,3430,3430,0
|
|
20230830,164400,926652165,3430,3430,3430,3430,0
|
|
20230830,164300,926652165,3430,3430,3430,3430,0
|
|
20230830,164200,926652165,3430,3430,3430,3430,0
|
|
20230830,164100,926652165,3430,3430,3430,3430,0
|
|
20230830,164000,926652165,3430,3430,3430,3430,0
|
|
20230830,163900,926652165,3430,3430,3430,3430,0
|
|
20230830,163800,926652165,3430,3430,3430,3430,0
|
|
20230830,163700,926652165,3430,3430,3430,3430,0
|
|
20230830,163600,926652165,3430,3430,3430,3430,0
|
|
20230830,163500,926652165,3430,3430,3430,3430,5648
|
|
20230830,163400,926652165,3430,3430,3430,3430,0
|
|
20230830,163300,926652165,3430,3430,3430,3430,0
|
|
20230830,163200,926652165,3430,3430,3430,3430,0
|
|
20230830,163100,926652165,3430,3430,3430,3430,0
|
|
20230830,163000,926652165,3430,3430,3430,3430,0
|
|
20230830,162900,926652165,3430,3430,3430,3430,0
|
|
20230830,162800,926652165,3430,3430,3430,3430,0
|
|
20230830,162700,926652165,3430,3430,3430,3430,0
|
|
20230830,162600,926652165,3430,3430,3430,3430,0
|
|
20230830,162500,926652165,3430,3430,3430,3430,0
|
|
20230830,162400,926652165,3430,3430,3430,3430,0
|
|
20230830,162300,926652165,3430,3430,3430,3430,0
|
|
20230830,162200,926652165,3430,3430,3430,3430,0
|
|
20230830,162100,926652165,3430,3430,3430,3430,0
|
|
20230830,162000,926652165,3430,3430,3430,3430,0
|
|
20230830,161900,926652165,3430,3430,3430,3430,0
|
|
20230830,161800,926652165,3430,3430,3430,3430,0
|
|
20230830,161700,926652165,3430,3430,3430,3430,0
|
|
20230830,161600,926652165,3430,3430,3430,3430,0
|
|
20230830,161500,926652165,3430,3430,3430,3430,0
|
|
20230830,161400,926652165,3430,3430,3430,3430,0
|
|
20230830,161300,926652165,3430,3430,3430,3430,0
|
|
20230830,161200,926652165,3430,3430,3430,3430,0
|
|
20230830,161100,926652165,3430,3430,3430,3430,0
|
|
20230830,161000,926652165,3430,3430,3430,3430,0
|
|
20230830,160900,926652165,3430,3430,3430,3430,0
|
|
20230830,160800,926652165,3430,3430,3430,3430,0
|
|
20230830,160700,926652165,3430,3430,3430,3430,0
|
|
20230830,160600,926652165,3430,3430,3430,3430,0
|
|
20230830,160500,926652165,3430,3430,3430,3430,5648
|
|
20230830,160400,926652165,3430,3430,3430,3430,0
|
|
20230830,160300,926652165,3430,3430,3430,3430,0
|
|
20230830,160200,926652165,3430,3430,3430,3430,0
|
|
20230830,160100,926652165,3430,3430,3430,3430,0
|
|
20230830,160000,926652165,3430,3430,3430,3430,0
|
|
20230830,155900,926652165,3430,3430,3430,3430,0
|
|
20230830,155800,926652165,3430,3430,3430,3430,0
|
|
20230830,155700,926652165,3430,3430,3430,3430,0
|
|
20230830,155600,926652165,3430,3430,3430,3430,0
|
|
20230830,155500,926652165,3430,3430,3430,3430,0
|
|
20230830,155400,926652165,3430,3430,3430,3430,0
|
|
20230830,155300,926652165,3430,3430,3430,3430,0
|
|
20230830,155200,926652165,3430,3430,3430,3430,0
|
|
20230830,155100,926652165,3430,3430,3430,3430,0
|
|
20230830,155000,926652165,3430,3430,3430,3430,0
|
|
20230830,154900,926652165,3430,3430,3430,3430,0
|
|
20230830,154800,926652165,3430,3430,3430,3430,0
|
|
20230830,154700,926652165,3430,3430,3430,3430,0
|
|
20230830,154600,926652165,3430,3430,3430,3430,0
|
|
20230830,154500,926652165,3430,3430,3430,3430,0
|
|
20230830,154400,926652165,3430,3430,3430,3430,0
|
|
20230830,154300,926652165,3430,3430,3430,3430,0
|
|
20230830,154200,926652165,3430,3430,3430,3430,0
|
|
20230830,154100,926652165,3430,3430,3430,3430,0
|
|
20230830,154000,926652165,3430,3430,3430,3430,0
|
|
20230830,153900,926652165,3430,3430,3430,3430,0
|
|
20230830,153800,926652165,3430,3430,3430,3430,0
|
|
20230830,153700,926652165,3430,3430,3430,3430,0
|
|
20230830,153600,926652165,3430,3430,3430,3430,0
|
|
20230830,153500,926652165,3430,3430,3430,3430,5648
|
|
20230830,153400,926652165,3430,3430,3430,3430,0
|
|
20230830,153300,926652165,3430,3430,3430,3430,0
|
|
20230830,153200,926652165,3430,3430,3430,3430,0
|
|
20230830,153100,926652165,3430,3430,3430,3430,0
|
|
20230830,153000,926652165,3430,3430,3430,3430,5648
|
|
20230830,152900,907279525,3430,3430,3430,3430,0
|
|
20230830,152800,907279525,3430,3430,3430,3430,0
|
|
20230830,152700,907279525,3430,3430,3430,3430,0
|
|
20230830,152600,907279525,3430,3430,3430,3430,0
|
|
20230830,152500,907279525,3430,3430,3430,3430,0
|
|
20230830,152400,907279525,3430,3430,3430,3430,0
|
|
20230830,152300,907279525,3430,3430,3430,3430,0
|
|
20230830,152200,907279525,3430,3430,3430,3430,0
|
|
20230830,152100,907279525,3430,3430,3430,3430,0
|
|
20230830,152000,907279525,3430,3430,3430,3430,0
|
|
20230830,151900,907279525,3430,3430,3430,3425,180
|
|
20230830,151800,906662275,3430,3425,3430,3425,155
|
|
20230830,151700,906131375,3430,3430,3430,3430,612
|
|
20230830,151600,904032215,3435,3435,3435,3435,0
|
|
20230830,151500,904032215,3435,3435,3435,3435,1
|
|
20230830,151400,904028780,3435,3435,3435,3435,175
|
|
20230830,151300,903427655,3435,3435,3435,3435,0
|
|
20230830,151200,903427655,3435,3435,3435,3420,202
|
|
20230830,151100,902736785,3425,3420,3425,3420,628
|
|
20230830,151000,900586520,3420,3435,3435,3420,625
|
|
20230830,150900,898440630,3435,3435,3435,3435,6
|
|
20230830,150800,898420020,3435,3435,3435,3435,1
|
|
20230830,150700,898416585,3420,3420,3420,3420,2851
|
|
20230830,150600,888666165,3420,3420,3420,3410,91
|
|
20230830,150500,888355535,3420,3420,3420,3420,103
|
|
20230830,150400,888003275,3415,3415,3415,3415,30
|
|
20230830,150300,887900825,3420,3420,3420,3420,1453
|
|
20230830,150200,882931565,3415,3410,3415,3410,819
|
|
20230830,150100,880135775,3415,3420,3420,3415,1272
|
|
20230830,150000,875791885,3420,3420,3420,3420,2
|
|
20230830,145900,875785045,3415,3415,3420,3415,174
|
|
20230830,145800,875190830,3415,3415,3415,3410,914
|
|
20230830,145700,872070335,3405,3410,3410,3405,1686
|
|
20230830,145600,866321290,3420,3420,3420,3420,100
|
|
20230830,145500,865979290,3415,3420,3420,3410,3005
|
|
20230830,145400,855714370,3425,3425,3425,3420,52
|
|
20230830,145300,855536520,3420,3425,3425,3420,619
|
|
20230830,145200,853419515,3425,3425,3425,3425,0
|
|
20230830,145100,853419515,3425,3425,3425,3425,45
|
|
20230830,145000,853265390,3415,3415,3415,3415,0
|
|
20230830,144900,853265390,3415,3420,3420,3415,2077
|
|
20230830,144800,846164395,3430,3430,3430,3430,1
|
|
20230830,144700,846160965,3420,3420,3420,3420,577
|
|
20230830,144600,844187625,3420,3420,3420,3420,10
|
|
20230830,144500,844153425,3420,3420,3420,3420,160
|
|
20230830,144400,843606225,3420,3415,3420,3415,501
|
|
20230830,144300,841895305,3410,3420,3420,3410,9029
|
|
20230830,144200,811086265,3420,3420,3420,3420,10
|
|
20230830,144100,811052065,3420,3420,3420,3420,950
|
|
20230830,144000,807803065,3430,3430,3430,3430,1
|
|
20230830,143900,807799635,3420,3430,3430,3420,300
|
|
20230830,143800,806772635,3425,3420,3425,3420,2002
|
|
20230830,143700,799925785,3430,3425,3430,3415,2738
|
|
20230830,143600,790565660,3430,3430,3430,3430,0
|
|
20230830,143500,790565660,3430,3430,3430,3430,1
|
|
20230830,143400,790562230,3430,3425,3430,3425,1059
|
|
20230830,143300,786935150,3425,3425,3425,3425,309
|
|
20230830,143200,785876825,3435,3430,3435,3430,133
|
|
20230830,143100,785420630,3435,3435,3435,3420,1210
|
|
20230830,143000,781281090,3430,3430,3430,3430,616
|
|
20230830,142900,779168210,3430,3425,3430,3425,2565
|
|
20230830,142800,770373410,3425,3425,3425,3425,12
|
|
20230830,142700,770332310,3410,3420,3420,3410,8001
|
|
20230830,142600,743023070,3430,3430,3430,3430,1
|
|
20230830,142500,743019640,3425,3420,3425,3420,928
|
|
20230830,142400,739842670,3430,3425,3430,3425,1004
|
|
20230830,142300,736402160,3415,3425,3425,3415,1937
|
|
20230830,142200,729775390,3425,3425,3425,3425,30
|
|
20230830,142100,729672640,3425,3425,3425,3425,0
|
|
20230830,142000,729672640,3425,3425,3425,3425,30
|
|
20230830,141900,729569890,3425,3425,3425,3425,6
|
|
20230830,141800,729549340,3420,3420,3420,3420,1384
|
|
20230830,141700,724816060,3420,3420,3420,3420,30
|
|
20230830,141600,724713460,3415,3430,3430,3415,3010
|
|
20230830,141500,714423880,3435,3435,3435,3435,0
|
|
20230830,141400,714423880,3435,3425,3435,3420,5905
|
|
20230830,141300,694226720,3435,3435,3435,3435,1
|
|
20230830,141200,694223285,3420,3420,3420,3420,304
|
|
20230830,141100,693183605,3420,3430,3430,3420,3000
|
|
20230830,141000,682914560,3440,3440,3440,3440,0
|
|
20230830,140900,682914560,3440,3440,3440,3440,0
|
|
20230830,140800,682914560,3440,3430,3440,3430,817
|
|
20230830,140700,680112240,3430,3425,3430,3425,1020
|
|
20230830,140600,676618640,3430,3430,3430,3430,1
|
|
20230830,140500,676615210,3430,3435,3435,3430,3084
|
|
20230830,140400,666027225,3440,3440,3440,3440,1
|
|
20230830,140300,666023785,3440,3435,3440,3435,93
|
|
20230830,140200,665704155,3440,3440,3440,3440,0
|
|
20230830,140100,665704155,3440,3440,3440,3440,0
|
|
20230830,140000,665704155,3440,3435,3440,3435,266
|
|
20230830,135900,664790115,3435,3445,3445,3435,204
|
|
20230830,135800,664089350,3435,3440,3445,3435,212
|
|
20230830,135700,663361015,3435,3435,3435,3435,2122
|
|
20230830,135600,656071945,3440,3440,3440,3440,0
|
|
20230830,135500,656071945,3440,3440,3440,3440,6
|
|
20230830,135400,656051305,3445,3445,3445,3445,0
|
|
20230830,135300,656051305,3445,3445,3445,3445,0
|
|
20230830,135200,656051305,3445,3445,3445,3445,0
|
|
20230830,135100,656051305,3445,3445,3445,3445,0
|
|
20230830,135000,656051305,3445,3445,3445,3445,1
|
|
20230830,134900,656047860,3445,3445,3445,3445,3
|
|
20230830,134800,656037525,3445,3445,3445,3445,3
|
|
20230830,134700,656027190,3445,3445,3445,3445,0
|
|
20230830,134600,656027190,3445,3445,3445,3445,0
|
|
20230830,134500,656027190,3445,3440,3445,3435,27
|
|
20230830,134400,655934300,3445,3445,3445,3445,1
|
|
20230830,134300,655930855,3445,3445,3445,3445,0
|
|
20230830,134200,655930855,3445,3440,3445,3440,1015
|
|
20230830,134100,652439185,3440,3440,3440,3440,0
|
|
20230830,134000,652439185,3440,3440,3440,3440,1
|
|
20230830,133900,652435745,3445,3445,3445,3445,1
|
|
20230830,133800,652432300,3440,3440,3440,3440,0
|
|
20230830,133700,652432300,3440,3440,3440,3440,0
|
|
20230830,133600,652432300,3440,3440,3440,3440,900
|
|
20230830,133500,649336300,3440,3440,3440,3440,0
|
|
20230830,133400,649336300,3440,3440,3440,3440,0
|
|
20230830,133300,649336300,3440,3440,3440,3440,8
|
|
20230830,133200,649308780,3440,3440,3440,3440,0
|
|
20230830,133100,649308780,3440,3440,3440,3440,0
|
|
20230830,133000,649308780,3440,3440,3440,3430,913
|
|
20230830,132900,646173060,3430,3430,3430,3430,0
|
|
20230830,132800,646173060,3430,3435,3435,3430,5000
|
|
20230830,132700,629010655,3445,3435,3445,3435,301
|
|
20230830,132600,627976710,3445,3440,3445,3440,704
|
|
20230830,132500,625554945,3450,3445,3450,3445,629
|
|
20230830,132400,623388035,3445,3445,3445,3445,2
|
|
20230830,132300,623381145,3445,3440,3445,3440,231
|
|
20230830,132200,622586500,3440,3440,3440,3440,0
|
|
20230830,132100,622586500,3440,3440,3440,3440,60
|
|
20230830,132000,622380100,3440,3440,3440,3440,0
|
|
20230830,131900,622380100,3440,3440,3440,3440,179
|
|
20230830,131800,621764340,3440,3440,3440,3440,2399
|
|
20230830,131700,613511780,3440,3440,3440,3440,0
|
|
20230830,131600,613511780,3440,3435,3440,3435,841
|
|
20230830,131500,610620445,3440,3440,3440,3440,0
|
|
20230830,131400,610620445,3440,3440,3440,3440,0
|
|
20230830,131300,610620445,3440,3440,3440,3440,459
|
|
20230830,131200,609041485,3445,3445,3445,3445,0
|
|
20230830,131100,609041485,3445,3440,3445,3440,1559
|
|
20230830,131000,603678520,3440,3440,3440,3440,4
|
|
20230830,130900,603664760,3440,3440,3440,3440,150
|
|
20230830,130800,603148760,3440,3440,3440,3440,155
|
|
20230830,130700,602615560,3440,3440,3440,3440,209
|
|
20230830,130600,601896600,3440,3440,3440,3440,1
|
|
20230830,130500,601893160,3435,3440,3440,3435,14
|
|
20230830,130400,601845065,3435,3440,3440,3435,25
|
|
20230830,130300,601759180,3440,3435,3440,3435,1212
|
|
20230830,130200,597595955,3440,3440,3440,3440,0
|
|
20230830,130100,597595955,3440,3440,3440,3440,0
|
|
20230830,130000,597595955,3440,3440,3440,3440,0
|
|
20230830,125900,597595955,3440,3440,3440,3440,3
|
|
20230830,125800,597585635,3435,3435,3435,3435,300
|
|
20230830,125700,596555135,3435,3435,3435,3435,0
|
|
20230830,125600,596555135,3435,3435,3435,3435,0
|
|
20230830,125500,596555135,3435,3435,3435,3435,14
|
|
20230830,125400,596507045,3435,3435,3435,3435,0
|
|
20230830,125300,596507045,3435,3435,3435,3435,16
|
|
20230830,125200,596452085,3430,3435,3435,3430,331
|
|
20230830,125100,595316600,3435,3435,3435,3435,24
|
|
20230830,125000,595234160,3435,3435,3435,3435,103
|
|
20230830,124900,594880355,3435,3435,3435,3435,7
|
|
20230830,124800,594856310,3435,3440,3440,3435,106
|
|
20230830,124700,594491700,3440,3440,3440,3440,1
|
|
20230830,124600,594488260,3430,3430,3430,3430,1435
|
|
20230830,124500,589566210,3430,3430,3430,3430,3
|
|
20230830,124400,589555920,3425,3430,3430,3425,365
|
|
20230830,124300,588305630,3430,3430,3430,3430,525
|
|
20230830,124200,586504880,3435,3440,3440,3435,150
|
|
20230830,124100,585989380,3440,3440,3440,3440,1
|
|
20230830,124000,585985940,3440,3440,3440,3440,0
|
|
20230830,123900,585985940,3440,3440,3440,3440,1
|
|
20230830,123800,585982500,3435,3435,3435,3435,250
|
|
20230830,123700,585123750,3430,3430,3430,3430,3
|
|
20230830,123600,585113460,3425,3435,3435,3425,3794
|
|
20230830,123500,572101365,3435,3435,3435,3435,1
|
|
20230830,123400,572097930,3435,3435,3435,3435,0
|
|
20230830,123300,572097930,3435,3435,3435,3435,283
|
|
20230830,123200,571125825,3440,3440,3440,3440,0
|
|
20230830,123100,571125825,3440,3440,3440,3440,0
|
|
20230830,123000,571125825,3440,3440,3440,3440,15
|
|
20230830,122900,571074225,3440,3440,3440,3440,0
|
|
20230830,122800,571074225,3440,3440,3440,3440,19
|
|
20230830,122700,571008865,3450,3450,3450,3450,0
|
|
20230830,122600,571008865,3450,3445,3450,3445,491
|
|
20230830,122500,569316865,3445,3445,3445,3445,232
|
|
20230830,122400,568517625,3440,3445,3445,3440,309
|
|
20230830,122300,567453165,3445,3440,3445,3440,625
|
|
20230830,122200,565303140,3440,3440,3440,3440,190
|
|
20230830,122100,564649540,3440,3440,3440,3440,190
|
|
20230830,122000,563995940,3440,3435,3440,3435,242
|
|
20230830,121900,563164665,3430,3425,3430,3425,1146
|
|
20230830,121800,559234185,3430,3430,3430,3430,30
|
|
20230830,121700,559131285,3430,3430,3430,3430,0
|
|
20230830,121600,559131285,3430,3425,3430,3425,1337
|
|
20230830,121500,554550675,3425,3425,3425,3425,131
|
|
20230830,121400,554102000,3425,3415,3425,3415,2944
|
|
20230830,121300,544031100,3420,3420,3420,3420,5
|
|
20230830,121200,544014000,3420,3420,3420,3420,0
|
|
20230830,121100,544014000,3420,3420,3420,3420,0
|
|
20230830,121000,544014000,3420,3420,3420,3420,5
|
|
20230830,120900,543996900,3420,3420,3420,3420,0
|
|
20230830,120800,543996900,3420,3415,3420,3415,295
|
|
20230830,120700,542989470,3410,3420,3420,3410,1439
|
|
20230830,120600,538081550,3415,3420,3420,3415,20
|
|
20230830,120500,538013200,3420,3420,3420,3420,0
|
|
20230830,120400,538013200,3420,3420,3420,3420,131
|
|
20230830,120300,537565180,3420,3410,3420,3410,1083
|
|
20230830,120200,533870450,3410,3420,3420,3410,4506
|
|
20230830,120100,518498110,3420,3420,3420,3420,301
|
|
20230830,120000,517468690,3420,3420,3425,3420,357
|
|
20230830,115900,516246490,3420,3420,3420,3420,748
|
|
20230830,115800,513688330,3420,3420,3420,3420,60
|
|
20230830,115700,513483130,3415,3420,3420,3415,3548
|
|
20230830,115600,501365205,3420,3420,3420,3420,2
|
|
20230830,115500,501358365,3425,3425,3425,3425,5
|
|
20230830,115400,501341240,3415,3415,3415,3415,1170
|
|
20230830,115300,497345690,3420,3425,3425,3420,631
|
|
20230830,115200,495187065,3425,3425,3425,3425,254
|
|
20230830,115100,494317115,3425,3425,3425,3425,616
|
|
20230830,115000,492207315,3420,3425,3430,3420,1211
|
|
20230830,114900,488060905,3425,3425,3425,3425,302
|
|
20230830,114800,487026555,3425,3425,3425,3425,62
|
|
20230830,114700,486814205,3425,3425,3430,3425,643
|
|
20230830,114600,484611925,3425,3430,3430,3415,9519
|
|
20230830,114500,452060460,3425,3430,3430,3425,3720
|
|
20230830,114400,439318950,3430,3430,3430,3430,30
|
|
20230830,114300,439216050,3430,3440,3440,3430,3196
|
|
20230830,114200,428247400,3435,3435,3435,3435,670
|
|
20230830,114100,425945950,3435,3435,3435,3435,0
|
|
20230830,114000,425945950,3435,3435,3435,3430,320
|
|
20230830,113900,424848250,3435,3440,3440,3435,60
|
|
20230830,113800,424642100,3440,3435,3440,3435,589
|
|
20230830,113700,422618725,3435,3440,3440,3435,94
|
|
20230830,113600,422295785,3440,3440,3440,3440,30
|
|
20230830,113500,422192585,3430,3430,3430,3430,500
|
|
20230830,113400,420477585,3430,3430,3430,3430,100
|
|
20230830,113300,420134585,3435,3435,3440,3435,1153
|
|
20230830,113200,416173965,3435,3435,3435,3435,601
|
|
20230830,113100,414109530,3430,3430,3430,3430,20
|
|
20230830,113000,414040930,3430,3430,3430,3430,300
|
|
20230830,112900,413011930,3420,3425,3430,3420,1402
|
|
20230830,112800,408213780,3435,3435,3435,3435,50
|
|
20230830,112700,408042030,3435,3435,3435,3435,1
|
|
20230830,112600,408038595,3425,3435,3435,3425,2000
|
|
20230830,112500,401180105,3440,3440,3440,3440,0
|
|
20230830,112400,401180105,3440,3435,3440,3435,940
|
|
20230830,112300,397951195,3435,3425,3435,3425,501
|
|
20230830,112200,396235260,3435,3435,3435,3435,2
|
|
20230830,112100,396228390,3425,3430,3430,3425,4000
|
|
20230830,112000,382528375,3435,3435,3435,3435,379
|
|
20230830,111900,381226510,3435,3435,3435,3435,0
|
|
20230830,111800,381226510,3435,3435,3435,3435,0
|
|
20230830,111700,381226510,3435,3435,3435,3435,290
|
|
20230830,111600,380230360,3435,3435,3435,3435,10
|
|
20230830,111500,380196010,3435,3435,3435,3435,20
|
|
20230830,111400,380127310,3435,3435,3435,3430,106
|
|
20230830,111300,379763430,3435,3435,3435,3435,70
|
|
20230830,111200,379522980,3425,3425,3425,3425,100
|
|
20230830,111100,379180480,3425,3435,3435,3425,216
|
|
20230830,111000,378440520,3435,3435,3435,3435,2
|
|
20230830,110900,378433650,3435,3435,3435,3435,199
|
|
20230830,110800,377750085,3435,3425,3435,3425,183
|
|
20230830,110700,377123300,3430,3430,3430,3430,130
|
|
20230830,110600,376677400,3430,3430,3430,3430,0
|
|
20230830,110500,376677400,3430,3430,3430,3430,315
|
|
20230830,110400,375596950,3430,3430,3430,3430,489
|
|
20230830,110300,373919680,3430,3435,3435,3430,2095
|
|
20230830,110200,366726355,3435,3435,3435,3435,7
|
|
20230830,110100,366702310,3435,3435,3435,3435,501
|
|
20230830,110000,364981375,3440,3440,3440,3440,15
|
|
20230830,105900,364929775,3435,3435,3435,3435,0
|
|
20230830,105800,364929775,3435,3435,3435,3435,87
|
|
20230830,105700,364630930,3430,3430,3430,3430,4
|
|
20230830,105600,364617210,3430,3430,3435,3430,273
|
|
20230830,105500,363679470,3430,3430,3430,3430,0
|
|
20230830,105400,363679470,3430,3435,3435,3425,1458
|
|
20230830,105300,358672250,3425,3425,3425,3425,784
|
|
20230830,105200,355987050,3430,3430,3430,3430,24
|
|
20230830,105100,355904730,3430,3430,3430,3430,1118
|
|
20230830,105000,352069990,3440,3430,3440,3430,13
|
|
20230830,104900,352025390,3430,3430,3430,3430,0
|
|
20230830,104800,352025390,3430,3430,3430,3430,50
|
|
20230830,104700,351853890,3430,3435,3435,3430,200
|
|
20230830,104600,351167165,3440,3440,3440,3440,4
|
|
20230830,104500,351153405,3440,3440,3440,3440,2
|
|
20230830,104400,351146525,3440,3440,3440,3435,322
|
|
20230830,104300,350039845,3440,3440,3440,3440,200
|
|
20230830,104200,349351845,3440,3440,3440,3440,0
|
|
20230830,104100,349351845,3440,3440,3440,3440,260
|
|
20230830,104000,348457445,3445,3445,3445,3445,318
|
|
20230830,103900,347361935,3445,3445,3445,3445,0
|
|
20230830,103800,347361935,3445,3435,3445,3435,2658
|
|
20230830,103700,338231695,3435,3435,3435,3435,501
|
|
20230830,103600,336510760,3425,3425,3425,3425,999
|
|
20230830,103500,333089185,3425,3430,3430,3425,61
|
|
20230830,103400,332880005,3430,3440,3440,3430,6249
|
|
20230830,103300,311418295,3435,3450,3450,3435,894
|
|
20230830,103200,308343005,3450,3450,3450,3450,10
|
|
20230830,103100,308308505,3445,3445,3445,3445,242
|
|
20230830,103000,307474815,3450,3450,3450,3450,0
|
|
20230830,102900,307474815,3450,3450,3450,3450,0
|
|
20230830,102800,307474815,3450,3450,3450,3450,1416
|
|
20230830,102700,302589615,3440,3440,3440,3440,1234
|
|
20230830,102600,298344655,3440,3440,3440,3440,2510
|
|
20230830,102500,289710255,3435,3435,3435,3435,0
|
|
20230830,102400,289710255,3435,3435,3435,3435,245
|
|
20230830,102300,288868680,3440,3440,3440,3440,7
|
|
20230830,102200,288844600,3435,3435,3435,3435,50
|
|
20230830,102100,288672850,3435,3440,3440,3435,265
|
|
20230830,102000,287762455,3440,3440,3440,3440,1
|
|
20230830,101900,287759015,3440,3440,3440,3440,1
|
|
20230830,101800,287755575,3435,3440,3440,3435,3
|
|
20230830,101700,287745265,3440,3440,3440,3440,100
|
|
20230830,101600,287401265,3440,3440,3440,3440,2848
|
|
20230830,101500,277604145,3445,3445,3445,3445,14
|
|
20230830,101400,277555915,3445,3445,3445,3445,5
|
|
20230830,101300,277538690,3445,3450,3450,3445,11
|
|
20230830,101200,277500790,3450,3440,3450,3440,1006
|
|
20230830,101100,274040140,3440,3440,3440,3440,1007
|
|
20230830,101000,270576060,3435,3435,3435,3435,76
|
|
20230830,100900,270315000,3440,3450,3450,3440,2308
|
|
20230830,100800,262366180,3450,3450,3450,3450,100
|
|
20230830,100700,262021180,3445,3455,3455,3445,501
|
|
20230830,100600,260293950,3450,3455,3455,3450,41
|
|
20230830,100500,260152300,3455,3450,3455,3450,10
|
|
20230830,100400,260117795,3450,3450,3450,3450,375
|
|
20230830,100300,258824045,3455,3455,3455,3455,1
|
|
20230830,100200,258820590,3455,3455,3455,3455,1891
|
|
20230830,100100,252287185,3455,3455,3455,3455,40
|
|
20230830,100000,252148985,3455,3455,3455,3455,100
|
|
20230830,095900,251803485,3455,3455,3455,3455,149
|
|
20230830,095800,251288690,3455,3450,3455,3450,909
|
|
20230830,095700,248152635,3450,3450,3450,3450,6
|
|
20230830,095600,248131935,3445,3445,3445,3445,7
|
|
20230830,095500,248107820,3450,3450,3450,3450,616
|
|
20230830,095400,245982620,3455,3455,3455,3455,5
|
|
20230830,095300,245965345,3455,3455,3455,3455,0
|
|
20230830,095200,245965345,3455,3455,3455,3455,1
|
|
20230830,095100,245961890,3450,3450,3450,3450,0
|
|
20230830,095000,245961890,3450,3445,3450,3445,517
|
|
20230830,094900,244178250,3445,3445,3445,3445,0
|
|
20230830,094800,244178250,3445,3445,3445,3445,500
|
|
20230830,094700,242455750,3445,3445,3445,3445,100
|
|
20230830,094600,242111250,3450,3450,3450,3450,50
|
|
20230830,094500,241938750,3450,3445,3450,3445,88
|
|
20230830,094400,241635550,3445,3445,3445,3445,664
|
|
20230830,094300,239348070,3450,3450,3450,3450,10
|
|
20230830,094200,239313570,3450,3450,3450,3450,88
|
|
20230830,094100,239009970,3450,3450,3450,3450,57
|
|
20230830,094000,238813320,3450,3440,3450,3420,6886
|
|
20230830,093900,215199000,3440,3445,3445,3440,615
|
|
20230830,093800,213080900,3445,3455,3455,3435,2003
|
|
20230830,093700,206192910,3455,3450,3455,3450,104
|
|
20230830,093600,205834090,3455,3455,3455,3455,5
|
|
20230830,093500,205816815,3455,3455,3455,3455,2
|
|
20230830,093400,205809905,3445,3445,3455,3445,1003
|
|
20230830,093300,202354555,3450,3440,3450,3440,774
|
|
20230830,093200,199689705,3440,3455,3455,3440,3504
|
|
20230830,093100,187627920,3455,3455,3455,3455,5
|
|
20230830,093000,187610645,3455,3460,3460,3455,12
|
|
20230830,092900,187569180,3460,3460,3460,3460,1
|
|
20230830,092800,187565720,3440,3455,3455,3440,3000
|
|
20230830,092700,177216900,3460,3460,3460,3460,0
|
|
20230830,092600,177216900,3460,3465,3465,3460,130
|
|
20230830,092500,176767070,3455,3460,3465,3455,1010
|
|
20230830,092400,173270695,3465,3465,3465,3465,35
|
|
20230830,092300,173149420,3465,3455,3465,3455,488
|
|
20230830,092200,171463220,3455,3460,3460,3455,322
|
|
20230830,092100,170349445,3460,3450,3460,3445,4395
|
|
20230830,092000,155200270,3445,3460,3460,3445,1907
|
|
20230830,091900,148624655,3460,3460,3460,3460,926
|
|
20230830,091800,145420695,3465,3465,3465,3465,5
|
|
20230830,091700,145403370,3470,3470,3470,3470,0
|
|
20230830,091600,145403370,3470,3465,3470,3465,3453
|
|
20230830,091500,133424775,3465,3455,3465,3450,3426
|
|
20230830,091400,121589790,3405,3450,3450,3405,10000
|
|
20230830,091300,87296095,3455,3455,3455,3440,7636
|
|
20230830,091200,61004835,3460,3465,3465,3455,686
|
|
20230830,091100,58631755,3465,3470,3470,3465,195
|
|
20230830,091000,57955325,3475,3460,3475,3460,2220
|
|
20230830,090900,50256525,3465,3470,3470,3465,1094
|
|
20230830,090800,46461750,3475,3475,3475,3475,0
|
|
20230830,090700,46461750,3475,3475,3475,3475,786
|
|
20230830,090600,43730400,3480,3465,3480,3465,202
|
|
20230830,090500,43029550,3465,3440,3465,3440,7126
|
|
20230830,090400,18445540,3440,3450,3450,3440,522
|
|
20230830,090300,16647690,3450,3445,3450,3445,2748
|
|
20230830,090200,7167575,3445,3440,3445,3440,611
|
|
20230830,090100,5065195,3440,3470,3470,3440,971
|
|
20230830,090000,1714180,3470,3470,3470,3470,494
|