618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191500,4018033345,3860,3860,3860,3860,21778
|
|
20230830,191400,4018033345,3860,3860,3860,3860,0
|
|
20230830,191300,4018033345,3860,3860,3860,3860,0
|
|
20230830,191200,4018033345,3860,3860,3860,3860,0
|
|
20230830,191100,4018033345,3860,3860,3860,3860,0
|
|
20230830,191000,4018033345,3860,3860,3860,3860,0
|
|
20230830,190900,4018033345,3860,3860,3860,3860,0
|
|
20230830,190800,4018033345,3860,3860,3860,3860,0
|
|
20230830,190700,4018033345,3860,3860,3860,3860,0
|
|
20230830,190600,4018033345,3860,3860,3860,3860,0
|
|
20230830,190500,4018033345,3860,3860,3860,3860,0
|
|
20230830,190400,4018033345,3860,3860,3860,3860,0
|
|
20230830,190300,4018033345,3860,3860,3860,3860,0
|
|
20230830,190200,4018033345,3860,3860,3860,3860,0
|
|
20230830,190100,4018033345,3860,3860,3860,3860,0
|
|
20230830,190000,4018033345,3860,3860,3860,3860,0
|
|
20230830,185900,4018033345,3860,3860,3860,3860,0
|
|
20230830,185800,4018033345,3860,3860,3860,3860,0
|
|
20230830,185700,4018033345,3860,3860,3860,3860,0
|
|
20230830,185600,4018033345,3860,3860,3860,3860,0
|
|
20230830,185500,4018033345,3860,3860,3860,3860,0
|
|
20230830,185400,4018033345,3860,3860,3860,3860,0
|
|
20230830,185300,4018033345,3860,3860,3860,3860,0
|
|
20230830,185200,4018033345,3860,3860,3860,3860,0
|
|
20230830,185100,4018033345,3860,3860,3860,3860,0
|
|
20230830,185000,4018033345,3860,3860,3860,3860,0
|
|
20230830,184900,4018033345,3860,3860,3860,3860,0
|
|
20230830,184800,4018033345,3860,3860,3860,3860,0
|
|
20230830,184700,4018033345,3860,3860,3860,3860,0
|
|
20230830,184600,4018033345,3860,3860,3860,3860,0
|
|
20230830,184500,4018033345,3860,3860,3860,3860,21778
|
|
20230830,184400,4018033345,3860,3860,3860,3860,0
|
|
20230830,184300,4018033345,3860,3860,3860,3860,0
|
|
20230830,184200,4018033345,3860,3860,3860,3860,0
|
|
20230830,184100,4018033345,3860,3860,3860,3860,0
|
|
20230830,184000,4018033345,3860,3860,3860,3860,0
|
|
20230830,183900,4018033345,3860,3860,3860,3860,0
|
|
20230830,183800,4018033345,3860,3860,3860,3860,0
|
|
20230830,183700,4018033345,3860,3860,3860,3860,0
|
|
20230830,183600,4018033345,3860,3860,3860,3860,0
|
|
20230830,183500,4018033345,3860,3860,3860,3860,0
|
|
20230830,183400,4018033345,3860,3860,3860,3860,0
|
|
20230830,183300,4018033345,3860,3860,3860,3860,0
|
|
20230830,183200,4018033345,3860,3860,3860,3860,0
|
|
20230830,183100,4018033345,3860,3860,3860,3860,0
|
|
20230830,183000,4018033345,3860,3860,3860,3860,0
|
|
20230830,182900,4018033345,3860,3860,3860,3860,0
|
|
20230830,182800,4018033345,3860,3860,3860,3860,0
|
|
20230830,182700,4018033345,3860,3860,3860,3860,0
|
|
20230830,182600,4018033345,3860,3860,3860,3860,0
|
|
20230830,182500,4018033345,3860,3860,3860,3860,0
|
|
20230830,182400,4018033345,3860,3860,3860,3860,0
|
|
20230830,182300,4018033345,3860,3860,3860,3860,0
|
|
20230830,182200,4018033345,3860,3860,3860,3860,0
|
|
20230830,182100,4018033345,3860,3860,3860,3860,0
|
|
20230830,182000,4018033345,3860,3860,3860,3860,0
|
|
20230830,181900,4018033345,3860,3860,3860,3860,0
|
|
20230830,181800,4018033345,3860,3860,3860,3860,0
|
|
20230830,181700,4018033345,3860,3860,3860,3860,0
|
|
20230830,181600,4018033345,3860,3860,3860,3860,0
|
|
20230830,181500,4018033345,3860,3860,3860,3860,21778
|
|
20230830,181400,4018033345,3860,3860,3860,3860,0
|
|
20230830,181300,4018033345,3860,3860,3860,3860,0
|
|
20230830,181200,4018033345,3860,3860,3860,3860,0
|
|
20230830,181100,4018033345,3860,3860,3860,3860,0
|
|
20230830,181000,4018033345,3860,3860,3860,3860,0
|
|
20230830,180900,4018033345,3860,3860,3860,3860,0
|
|
20230830,180800,4018033345,3860,3860,3860,3860,0
|
|
20230830,180700,4018033345,3860,3860,3860,3860,0
|
|
20230830,180600,4018033345,3860,3860,3860,3860,0
|
|
20230830,180500,4018033345,3860,3860,3860,3860,0
|
|
20230830,180400,4018033345,3860,3860,3860,3860,0
|
|
20230830,180300,4018033345,3860,3860,3860,3860,0
|
|
20230830,180200,4018033345,3860,3860,3860,3860,0
|
|
20230830,180100,4018033345,3860,3860,3860,3860,0
|
|
20230830,180000,4018033345,3860,3860,3860,3860,0
|
|
20230830,175900,4018033345,3860,3860,3860,3860,0
|
|
20230830,175800,4018033345,3860,3860,3860,3860,0
|
|
20230830,175700,4018033345,3860,3860,3860,3860,0
|
|
20230830,175600,4018033345,3860,3860,3860,3860,0
|
|
20230830,175500,4018033345,3860,3860,3860,3860,0
|
|
20230830,175400,4018033345,3860,3860,3860,3860,0
|
|
20230830,175300,4018033345,3860,3860,3860,3860,0
|
|
20230830,175200,4018033345,3860,3860,3860,3860,0
|
|
20230830,175100,4018033345,3860,3860,3860,3860,0
|
|
20230830,175000,4018033345,3860,3860,3860,3860,0
|
|
20230830,174900,4018033345,3860,3860,3860,3860,0
|
|
20230830,174800,4018033345,3860,3860,3860,3860,0
|
|
20230830,174700,4018033345,3860,3860,3860,3860,0
|
|
20230830,174600,4018033345,3860,3860,3860,3860,0
|
|
20230830,174500,4018033345,3860,3860,3860,3860,21778
|
|
20230830,174400,4018033345,3860,3860,3860,3860,0
|
|
20230830,174300,4018033345,3860,3860,3860,3860,0
|
|
20230830,174200,4018033345,3860,3860,3860,3860,0
|
|
20230830,174100,4018033345,3860,3860,3860,3860,0
|
|
20230830,174000,4018033345,3860,3860,3860,3860,0
|
|
20230830,173900,4018033345,3860,3860,3860,3860,0
|
|
20230830,173800,4018033345,3860,3860,3860,3860,0
|
|
20230830,173700,4018033345,3860,3860,3860,3860,0
|
|
20230830,173600,4018033345,3860,3860,3860,3860,0
|
|
20230830,173500,4018033345,3860,3860,3860,3860,0
|
|
20230830,173400,4018033345,3860,3860,3860,3860,0
|
|
20230830,173300,4018033345,3860,3860,3860,3860,0
|
|
20230830,173200,4018033345,3860,3860,3860,3860,0
|
|
20230830,173100,4018033345,3860,3860,3860,3860,0
|
|
20230830,173000,4018033345,3860,3860,3860,3860,0
|
|
20230830,172900,4018033345,3860,3860,3860,3860,0
|
|
20230830,172800,4018033345,3860,3860,3860,3860,0
|
|
20230830,172700,4018033345,3860,3860,3860,3860,0
|
|
20230830,172600,4018033345,3860,3860,3860,3860,0
|
|
20230830,172500,4018033345,3860,3860,3860,3860,0
|
|
20230830,172400,4018033345,3860,3860,3860,3860,0
|
|
20230830,172300,4018033345,3860,3860,3860,3860,0
|
|
20230830,172200,4018033345,3860,3860,3860,3860,0
|
|
20230830,172100,4018033345,3860,3860,3860,3860,0
|
|
20230830,172000,4018033345,3860,3860,3860,3860,0
|
|
20230830,171900,4018033345,3860,3860,3860,3860,0
|
|
20230830,171800,4018033345,3860,3860,3860,3860,0
|
|
20230830,171700,4018033345,3860,3860,3860,3860,0
|
|
20230830,171600,4018033345,3860,3860,3860,3860,0
|
|
20230830,171500,4018033345,3860,3860,3860,3860,21778
|
|
20230830,171400,4018033345,3860,3860,3860,3860,0
|
|
20230830,171300,4018033345,3860,3860,3860,3860,0
|
|
20230830,171200,4018033345,3860,3860,3860,3860,0
|
|
20230830,171100,4018033345,3860,3860,3860,3860,0
|
|
20230830,171000,4018033345,3860,3860,3860,3860,0
|
|
20230830,170900,4018033345,3860,3860,3860,3860,0
|
|
20230830,170800,4018033345,3860,3860,3860,3860,0
|
|
20230830,170700,4018033345,3860,3860,3860,3860,0
|
|
20230830,170600,4018033345,3860,3860,3860,3860,0
|
|
20230830,170500,4018033345,3860,3860,3860,3860,0
|
|
20230830,170400,4018033345,3860,3860,3860,3860,0
|
|
20230830,170300,4018033345,3860,3860,3860,3860,0
|
|
20230830,170200,4018033345,3860,3860,3860,3860,0
|
|
20230830,170100,4018033345,3860,3860,3860,3860,0
|
|
20230830,170000,4018033345,3860,3860,3860,3860,0
|
|
20230830,165900,4018033345,3860,3860,3860,3860,0
|
|
20230830,165800,4018033345,3860,3860,3860,3860,0
|
|
20230830,165700,4018033345,3860,3860,3860,3860,0
|
|
20230830,165600,4018033345,3860,3860,3860,3860,0
|
|
20230830,165500,4018033345,3860,3860,3860,3860,0
|
|
20230830,165400,4018033345,3860,3860,3860,3860,0
|
|
20230830,165300,4018033345,3860,3860,3860,3860,0
|
|
20230830,165200,4018033345,3860,3860,3860,3860,0
|
|
20230830,165100,4018033345,3860,3860,3860,3860,0
|
|
20230830,165000,4018033345,3860,3860,3860,3860,0
|
|
20230830,164900,4018033345,3860,3860,3860,3860,0
|
|
20230830,164800,4018033345,3860,3860,3860,3860,0
|
|
20230830,164700,4018033345,3860,3860,3860,3860,0
|
|
20230830,164600,4018033345,3860,3860,3860,3860,0
|
|
20230830,164500,4018033345,3860,3860,3860,3860,21778
|
|
20230830,164400,4018033345,3860,3860,3860,3860,0
|
|
20230830,164300,4018033345,3860,3860,3860,3860,0
|
|
20230830,164200,4018033345,3860,3860,3860,3860,0
|
|
20230830,164100,4018033345,3860,3860,3860,3860,0
|
|
20230830,164000,4018033345,3860,3860,3860,3860,0
|
|
20230830,163900,4018033345,3860,3860,3860,3860,0
|
|
20230830,163800,4018033345,3860,3860,3860,3860,0
|
|
20230830,163700,4018033345,3860,3860,3860,3860,0
|
|
20230830,163600,4018033345,3860,3860,3860,3860,0
|
|
20230830,163500,4018033345,3860,3860,3860,3860,0
|
|
20230830,163400,4018033345,3860,3860,3860,3860,0
|
|
20230830,163300,4018033345,3860,3860,3860,3860,0
|
|
20230830,163200,4018033345,3860,3860,3860,3860,0
|
|
20230830,163100,4018033345,3860,3860,3860,3860,0
|
|
20230830,163000,4018033345,3860,3860,3860,3860,0
|
|
20230830,162900,4018033345,3860,3860,3860,3860,0
|
|
20230830,162800,4018033345,3860,3860,3860,3860,0
|
|
20230830,162700,4018033345,3860,3860,3860,3860,0
|
|
20230830,162600,4018033345,3860,3860,3860,3860,0
|
|
20230830,162500,4018033345,3860,3860,3860,3860,0
|
|
20230830,162400,4018033345,3860,3860,3860,3860,0
|
|
20230830,162300,4018033345,3860,3860,3860,3860,0
|
|
20230830,162200,4018033345,3860,3860,3860,3860,0
|
|
20230830,162100,4018033345,3860,3860,3860,3860,0
|
|
20230830,162000,4018033345,3860,3860,3860,3860,0
|
|
20230830,161900,4018033345,3860,3860,3860,3860,0
|
|
20230830,161800,4018033345,3860,3860,3860,3860,0
|
|
20230830,161700,4018033345,3860,3860,3860,3860,0
|
|
20230830,161600,4018033345,3860,3860,3860,3860,0
|
|
20230830,161500,4018033345,3860,3860,3860,3860,21778
|
|
20230830,161400,4018033345,3860,3860,3860,3860,0
|
|
20230830,161300,4018033345,3860,3860,3860,3860,0
|
|
20230830,161200,4018033345,3860,3860,3860,3860,0
|
|
20230830,161100,4018033345,3860,3860,3860,3860,0
|
|
20230830,161000,4018033345,3860,3860,3860,3860,0
|
|
20230830,160900,4018033345,3860,3860,3860,3860,0
|
|
20230830,160800,4018033345,3860,3860,3860,3860,0
|
|
20230830,160700,4018033345,3860,3860,3860,3860,0
|
|
20230830,160600,4018033345,3860,3860,3860,3860,0
|
|
20230830,160500,4018033345,3860,3860,3860,3860,0
|
|
20230830,160400,4018033345,3860,3860,3860,3860,0
|
|
20230830,160300,4018033345,3860,3860,3860,3860,0
|
|
20230830,160200,4018033345,3860,3860,3860,3860,0
|
|
20230830,160100,4018033345,3860,3860,3860,3860,0
|
|
20230830,160000,4018033345,3860,3860,3860,3860,0
|
|
20230830,155900,4018033345,3860,3860,3860,3860,0
|
|
20230830,155800,4018033345,3860,3860,3860,3860,0
|
|
20230830,155700,4018033345,3860,3860,3860,3860,0
|
|
20230830,155600,4018033345,3860,3860,3860,3860,0
|
|
20230830,155500,4018033345,3860,3860,3860,3860,0
|
|
20230830,155400,4018033345,3860,3860,3860,3860,0
|
|
20230830,155300,4018033345,3860,3860,3860,3860,0
|
|
20230830,155200,4018033345,3860,3860,3860,3860,0
|
|
20230830,155100,4018033345,3860,3860,3860,3860,0
|
|
20230830,155000,4018033345,3860,3860,3860,3860,0
|
|
20230830,154900,4018033345,3860,3860,3860,3860,0
|
|
20230830,154800,4018033345,3860,3860,3860,3860,0
|
|
20230830,154700,4018033345,3860,3860,3860,3860,0
|
|
20230830,154600,4018033345,3860,3860,3860,3860,0
|
|
20230830,154500,4018033345,3860,3860,3860,3860,21778
|
|
20230830,154400,4018033345,3860,3860,3860,3860,0
|
|
20230830,154300,4018033345,3860,3860,3860,3860,0
|
|
20230830,154200,4018033345,3860,3860,3860,3860,0
|
|
20230830,154100,4018033345,3860,3860,3860,3860,0
|
|
20230830,154000,4018033345,3860,3860,3860,3860,0
|
|
20230830,153900,4018033345,3860,3860,3860,3860,0
|
|
20230830,153800,4018033345,3860,3860,3860,3860,0
|
|
20230830,153700,4018033345,3860,3860,3860,3860,0
|
|
20230830,153600,4018033345,3860,3860,3860,3860,0
|
|
20230830,153500,4018033345,3860,3860,3860,3860,0
|
|
20230830,153400,4018033345,3860,3860,3860,3860,0
|
|
20230830,153300,4018033345,3860,3860,3860,3860,0
|
|
20230830,153200,4018033345,3860,3860,3860,3860,0
|
|
20230830,153100,4018033345,3860,3860,3860,3860,0
|
|
20230830,153000,4018033345,3860,3860,3860,3860,21778
|
|
20230830,152900,3933970265,3885,3885,3885,3885,0
|
|
20230830,152800,3933970265,3885,3885,3885,3885,0
|
|
20230830,152700,3933970265,3885,3885,3885,3885,0
|
|
20230830,152600,3933970265,3885,3885,3885,3885,0
|
|
20230830,152500,3933970265,3885,3885,3885,3885,0
|
|
20230830,152400,3933970265,3885,3885,3885,3885,0
|
|
20230830,152300,3933970265,3885,3885,3885,3885,0
|
|
20230830,152200,3933970265,3885,3885,3885,3885,0
|
|
20230830,152100,3933970265,3885,3885,3885,3885,0
|
|
20230830,152000,3933970265,3885,3885,3885,3885,0
|
|
20230830,151900,3933970265,3885,3880,3885,3875,8532
|
|
20230830,151800,3900907045,3880,3890,3890,3875,1610
|
|
20230830,151700,3894661005,3890,3885,3890,3875,2164
|
|
20230830,151600,3886262235,3885,3885,3890,3885,1151
|
|
20230830,151500,3881787270,3890,3895,3895,3885,1738
|
|
20230830,151400,3875031650,3895,3895,3895,3895,192
|
|
20230830,151300,3874283810,3900,3900,3900,3900,191
|
|
20230830,151200,3873538910,3900,3885,3900,3885,6429
|
|
20230830,151100,3848536220,3885,3890,3890,3885,588
|
|
20230830,151000,3846251740,3890,3890,3890,3885,1102
|
|
20230830,150900,3841966960,3890,3880,3890,3880,348
|
|
20230830,150800,3840615435,3885,3880,3885,3875,6329
|
|
20230830,150700,3816060635,3875,3880,3885,3875,1631
|
|
20230830,150600,3809732425,3885,3885,3885,3880,667
|
|
20230830,150500,3807142380,3890,3885,3895,3885,1349
|
|
20230830,150400,3801897825,3890,3890,3890,3890,473
|
|
20230830,150300,3800057855,3890,3895,3895,3890,3291
|
|
20230830,150200,3787244855,3900,3905,3910,3900,852
|
|
20230830,150100,3783920235,3900,3900,3900,3900,322
|
|
20230830,150000,3782664435,3910,3905,3910,3905,326
|
|
20230830,145900,3781391145,3910,3900,3910,3900,101
|
|
20230830,145800,3780996245,3915,3900,3915,3900,5305
|
|
20230830,145700,3760252960,3905,3900,3905,3900,2943
|
|
20230830,145600,3748766130,3900,3900,3900,3890,698
|
|
20230830,145500,3746050090,3890,3890,3895,3890,1372
|
|
20230830,145400,3740707095,3895,3900,3900,3890,1884
|
|
20230830,145300,3733376805,3895,3905,3905,3890,805
|
|
20230830,145200,3730240525,3900,3905,3905,3900,3045
|
|
20230830,145100,3718364710,3910,3905,3910,3905,52
|
|
20230830,145000,3718161645,3905,3905,3910,3905,340
|
|
20230830,144900,3716833935,3905,3905,3905,3905,799
|
|
20230830,144800,3713713840,3905,3905,3905,3905,0
|
|
20230830,144700,3713713840,3905,3905,3905,3905,6
|
|
20230830,144600,3713690410,3890,3900,3910,3885,1372
|
|
20230830,144500,3708330015,3905,3900,3905,3880,4158
|
|
20230830,144400,3692136580,3910,3905,3910,3905,5
|
|
20230830,144300,3692117035,3910,3910,3910,3900,837
|
|
20230830,144200,3688844385,3900,3910,3915,3900,4133
|
|
20230830,144100,3672686220,3910,3895,3910,3895,2187
|
|
20230830,144000,3664147755,3895,3890,3895,3890,4621
|
|
20230830,143900,3646164885,3890,3885,3890,3885,1787
|
|
20230830,143800,3639222375,3880,3870,3880,3870,6632
|
|
20230830,143700,3613516595,3880,3880,3880,3870,16
|
|
20230830,143600,3613454530,3870,3880,3880,3870,768
|
|
20230830,143500,3610477370,3880,3875,3880,3875,2042
|
|
20230830,143400,3602564610,3880,3875,3880,3875,1335
|
|
20230830,143300,3597390950,3875,3875,3875,3875,2
|
|
20230830,143200,3597383200,3870,3870,3875,3870,2473
|
|
20230830,143100,3587812675,3870,3865,3870,3865,1063
|
|
20230830,143000,3583704165,3870,3875,3875,3870,542
|
|
20230830,142900,3581606595,3870,3870,3870,3865,4777
|
|
20230830,142800,3563124930,3865,3865,3865,3865,2182
|
|
20230830,142700,3554691500,3865,3875,3880,3865,1580
|
|
20230830,142600,3548576285,3880,3880,3880,3880,0
|
|
20230830,142500,3548576285,3880,3870,3880,3870,133
|
|
20230830,142400,3548061405,3870,3875,3875,3870,228
|
|
20230830,142300,3547178980,3875,3875,3880,3875,2534
|
|
20230830,142200,3537354940,3880,3880,3880,3875,45
|
|
20230830,142100,3537180545,3875,3875,3880,3875,559
|
|
20230830,142000,3535014410,3875,3880,3880,3875,50
|
|
20230830,141900,3534820415,3880,3880,3880,3880,0
|
|
20230830,141800,3534820415,3880,3880,3880,3880,2
|
|
20230830,141700,3534812655,3880,3880,3880,3880,741
|
|
20230830,141600,3531937575,3880,3875,3880,3875,820
|
|
20230830,141500,3528759460,3880,3875,3880,3875,130
|
|
20230830,141400,3528255565,3875,3880,3880,3875,15
|
|
20230830,141300,3528197380,3885,3875,3885,3875,74
|
|
20230830,141200,3527910520,3885,3875,3885,3875,5
|
|
20230830,141100,3527891120,3890,3890,3890,3890,1
|
|
20230830,141000,3527887230,3875,3875,3875,3875,103
|
|
20230830,140900,3527488105,3890,3885,3890,3870,511
|
|
20230830,140800,3525509315,3890,3895,3895,3890,3178
|
|
20230830,140700,3513146845,3895,3890,3895,3890,502
|
|
20230830,140600,3511194055,3895,3890,3895,3890,703
|
|
20230830,140500,3508459380,3890,3890,3890,3890,0
|
|
20230830,140400,3508459380,3890,3885,3890,3885,147
|
|
20230830,140300,3507888280,3890,3890,3890,3890,0
|
|
20230830,140200,3507888280,3890,3885,3890,3885,307
|
|
20230830,140100,3506695580,3885,3865,3890,3865,210
|
|
20230830,140000,3505883725,3890,3890,3890,3865,148
|
|
20230830,135900,3505310190,3865,3875,3875,3865,1500
|
|
20230830,135800,3499505785,3890,3890,3890,3890,5
|
|
20230830,135700,3499486335,3890,3880,3895,3875,205
|
|
20230830,135600,3498690925,3895,3880,3895,3880,3023
|
|
20230830,135500,3486926335,3880,3870,3880,3870,30
|
|
20230830,135400,3486810120,3880,3875,3880,3870,18
|
|
20230830,135300,3486740375,3865,3860,3875,3860,7561
|
|
20230830,135200,3457517045,3865,3865,3865,3865,3
|
|
20230830,135100,3457505450,3860,3860,3860,3860,717
|
|
20230830,135000,3454737830,3865,3865,3865,3865,160
|
|
20230830,134900,3454119430,3865,3860,3865,3860,422
|
|
20230830,134800,3452490500,3865,3860,3865,3860,201
|
|
20230830,134700,3451714635,3865,3865,3865,3865,4
|
|
20230830,134600,3451699175,3865,3860,3865,3855,499
|
|
20230830,134500,3449773155,3860,3860,3865,3860,56
|
|
20230830,134400,3449556985,3860,3865,3865,3860,20
|
|
20230830,134300,3449479730,3865,3860,3865,3860,2244
|
|
20230830,134200,3440817115,3865,3865,3865,3860,64
|
|
20230830,134100,3440569780,3860,3865,3865,3860,1445
|
|
20230830,134000,3434992075,3865,3865,3865,3865,6
|
|
20230830,133900,3434968885,3865,3860,3865,3860,66
|
|
20230830,133800,3434713875,3860,3860,3860,3860,350
|
|
20230830,133700,3433362875,3865,3860,3865,3860,301
|
|
20230830,133600,3432199515,3865,3865,3865,3860,63
|
|
20230830,133500,3431956305,3860,3860,3865,3860,135
|
|
20230830,133400,3431435195,3860,3860,3865,3860,283
|
|
20230830,133300,3430342600,3860,3870,3875,3860,4277
|
|
20230830,133200,3413805645,3870,3870,3870,3870,1
|
|
20230830,133100,3413801775,3875,3875,3875,3875,33
|
|
20230830,133000,3413673900,3875,3875,3875,3875,10
|
|
20230830,132900,3413635150,3875,3870,3875,3870,110
|
|
20230830,132800,3413209100,3875,3870,3875,3870,41
|
|
20230830,132700,3413050420,3875,3880,3880,3870,1050
|
|
20230830,132600,3408981745,3875,3875,3875,3875,15
|
|
20230830,132500,3408923620,3875,3880,3880,3875,145
|
|
20230830,132400,3408361245,3870,3870,3870,3870,1
|
|
20230830,132300,3408357375,3880,3870,3880,3870,1128
|
|
20230830,132200,3403992005,3870,3870,3870,3870,396
|
|
20230830,132100,3402459485,3880,3875,3880,3870,553
|
|
20230830,132000,3400318310,3875,3870,3880,3870,452
|
|
20230830,131900,3398568080,3870,3870,3870,3870,10
|
|
20230830,131800,3398529380,3885,3875,3885,3875,82
|
|
20230830,131700,3398210935,3875,3875,3875,3875,10
|
|
20230830,131600,3398172185,3880,3870,3880,3870,142
|
|
20230830,131500,3397622615,3885,3885,3885,3885,134
|
|
20230830,131400,3397102025,3890,3890,3890,3890,0
|
|
20230830,131300,3397102025,3890,3885,3890,3870,104
|
|
20230830,131200,3396699375,3885,3885,3885,3885,0
|
|
20230830,131100,3396699375,3885,3885,3885,3885,10
|
|
20230830,131000,3396660525,3870,3885,3890,3870,302
|
|
20230830,130900,3395488560,3885,3870,3885,3870,164
|
|
20230830,130800,3394852460,3870,3870,3870,3870,0
|
|
20230830,130700,3394852460,3870,3875,3875,3870,1566
|
|
20230830,130600,3388792035,3875,3875,3875,3870,111
|
|
20230830,130500,3388362410,3875,3870,3875,3870,228
|
|
20230830,130400,3387479910,3875,3875,3875,3875,10
|
|
20230830,130300,3387441160,3875,3875,3875,3875,2
|
|
20230830,130200,3387433410,3875,3875,3875,3875,1
|
|
20230830,130100,3387429535,3870,3875,3875,3870,535
|
|
20230830,130000,3385358825,3870,3870,3870,3870,0
|
|
20230830,125900,3385358825,3870,3870,3875,3865,687
|
|
20230830,125800,3382700110,3870,3875,3875,3870,750
|
|
20230830,125700,3379795110,3875,3885,3885,3870,5212
|
|
20230830,125600,3359603010,3885,3885,3885,3885,37
|
|
20230830,125500,3359459265,3885,3880,3885,3880,328
|
|
20230830,125400,3358185875,3885,3885,3885,3885,1
|
|
20230830,125300,3358181990,3885,3885,3885,3885,7
|
|
20230830,125200,3358154795,3885,3885,3885,3885,7
|
|
20230830,125100,3358127600,3890,3890,3890,3890,6
|
|
20230830,125000,3358104260,3880,3890,3890,3880,1151
|
|
20230830,124900,3353632500,3890,3890,3890,3890,1711
|
|
20230830,124800,3346976710,3895,3895,3895,3895,0
|
|
20230830,124700,3346976710,3895,3895,3895,3895,50
|
|
20230830,124600,3346781960,3890,3895,3895,3890,406
|
|
20230830,124500,3345200795,3895,3895,3900,3890,2169
|
|
20230830,124400,3336753515,3895,3900,3900,3890,5501
|
|
20230830,124300,3315318535,3900,3895,3900,3895,28662
|
|
20230830,124200,3203548775,3895,3910,3910,3895,2363
|
|
20230830,124100,3194334195,3910,3915,3920,3910,3585
|
|
20230830,124000,3180304320,3920,3915,3920,3910,2080
|
|
20230830,123900,3172164515,3915,3915,3915,3915,5
|
|
20230830,123800,3172144940,3915,3910,3920,3910,1719
|
|
20230830,123700,3165414625,3920,3900,3920,3885,6832
|
|
20230830,123600,3138747430,3900,3900,3900,3900,203
|
|
20230830,123500,3137955730,3900,3885,3900,3885,4852
|
|
20230830,123400,3119038320,3890,3890,3890,3890,128
|
|
20230830,123300,3118540400,3890,3885,3890,3885,130
|
|
20230830,123200,3118034895,3890,3895,3895,3885,350
|
|
20230830,123100,3116673470,3895,3905,3905,3895,2010
|
|
20230830,123000,3108842005,3900,3890,3905,3880,5694
|
|
20230830,122900,3086659835,3890,3870,3895,3870,11390
|
|
20230830,122800,3042375750,3870,3875,3875,3870,71
|
|
20230830,122700,3042100925,3880,3875,3880,3875,431
|
|
20230830,122600,3040430460,3880,3870,3880,3870,1652
|
|
20230830,122500,3034036375,3870,3870,3870,3870,500
|
|
20230830,122400,3032101375,3870,3850,3870,3850,4862
|
|
20230830,122300,3013348235,3850,3855,3855,3850,183
|
|
20230830,122200,3012642775,3860,3855,3860,3855,28
|
|
20230830,122100,3012534710,3855,3855,3855,3850,132
|
|
20230830,122000,3012026470,3855,3855,3855,3855,112
|
|
20230830,121900,3011594710,3855,3855,3855,3855,50
|
|
20230830,121800,3011401960,3855,3855,3855,3855,5
|
|
20230830,121700,3011382685,3855,3855,3855,3850,436
|
|
20230830,121600,3009701910,3855,3865,3865,3855,83
|
|
20230830,121500,3009381745,3855,3855,3855,3855,1598
|
|
20230830,121400,3003221455,3855,3855,3855,3855,0
|
|
20230830,121300,3003221455,3855,3860,3860,3855,227
|
|
20230830,121200,3002346015,3870,3865,3870,3865,2
|
|
20230830,121100,3002338280,3870,3865,3870,3860,810
|
|
20230830,121000,2999211620,3865,3860,3865,3860,120
|
|
20230830,120900,2998748410,3860,3855,3860,3855,2714
|
|
20230830,120800,2988285895,3855,3860,3860,3855,23
|
|
20230830,120700,2988197215,3855,3855,3860,3855,1238
|
|
20230830,120600,2983424035,3860,3855,3860,3855,217
|
|
20230830,120500,2982587470,3860,3860,3860,3855,1329
|
|
20230830,120400,2977462530,3870,3855,3870,3855,809
|
|
20230830,120300,2974340610,3860,3860,3860,3855,2404
|
|
20230830,120200,2965072595,3860,3855,3860,3850,2890
|
|
20230830,120100,2953945485,3860,3860,3860,3855,1022
|
|
20230830,120000,2950004015,3860,3860,3860,3860,669
|
|
20230830,115900,2947421675,3860,3865,3865,3855,4207
|
|
20230830,115800,2931198020,3860,3860,3865,3860,1002
|
|
20230830,115700,2927325770,3860,3860,3865,3860,1046
|
|
20230830,115600,2923288170,3860,3860,3860,3860,861
|
|
20230830,115500,2919964710,3865,3865,3865,3865,36
|
|
20230830,115400,2919825570,3870,3870,3870,3870,0
|
|
20230830,115300,2919825570,3870,3870,3870,3865,20
|
|
20230830,115200,2919748200,3865,3865,3865,3865,15
|
|
20230830,115100,2919690225,3870,3865,3870,3865,13
|
|
20230830,115000,2919639970,3865,3870,3870,3865,405
|
|
20230830,114900,2918074570,3870,3865,3870,3865,258
|
|
20230830,114800,2917077360,3865,3865,3865,3865,0
|
|
20230830,114700,2917077360,3865,3865,3865,3865,160
|
|
20230830,114600,2916458960,3870,3870,3870,3860,133
|
|
20230830,114500,2915945250,3860,3860,3870,3860,2715
|
|
20230830,114400,2905465300,3865,3870,3870,3860,637
|
|
20230830,114300,2903003700,3875,3875,3875,3875,13
|
|
20230830,114200,2902953325,3870,3870,3875,3865,1805
|
|
20230830,114100,2895976950,3880,3870,3880,3865,448
|
|
20230830,114000,2894242120,3880,3880,3880,3880,19
|
|
20230830,113900,2894168400,3875,3875,3875,3875,421
|
|
20230830,113800,2892537025,3875,3875,3875,3870,22
|
|
20230830,113700,2892451865,3870,3875,3875,3870,155
|
|
20230830,113600,2891851265,3875,3880,3880,3865,311
|
|
20230830,113500,2890649165,3865,3870,3885,3865,287
|
|
20230830,113400,2889535875,3870,3870,3870,3865,312
|
|
20230830,113300,2888328685,3865,3865,3870,3865,161
|
|
20230830,113200,2887706400,3870,3875,3875,3865,114
|
|
20230830,113100,2887265670,3875,3880,3880,3870,10
|
|
20230830,113000,2887226930,3865,3865,3865,3865,80
|
|
20230830,112900,2886917730,3880,3870,3880,3865,330
|
|
20230830,112800,2885640905,3870,3880,3880,3870,1161
|
|
20230830,112700,2881146715,3890,3885,3890,3885,201
|
|
20230830,112600,2880365805,3885,3885,3885,3885,182
|
|
20230830,112500,2879658735,3885,3880,3885,3870,829
|
|
20230830,112400,2876446755,3880,3875,3880,3875,23
|
|
20230830,112300,2876357620,3870,3870,3870,3870,398
|
|
20230830,112200,2874817360,3875,3885,3890,3875,3642
|
|
20230830,112100,2860687065,3890,3885,3890,3885,14
|
|
20230830,112000,2860632665,3885,3885,3890,3885,146
|
|
20230830,111900,2860064775,3890,3890,3890,3890,135
|
|
20230830,111800,2859539625,3890,3890,3890,3890,100
|
|
20230830,111700,2859150625,3885,3885,3885,3885,306
|
|
20230830,111600,2857961815,3890,3890,3890,3890,3
|
|
20230830,111500,2857950145,3890,3880,3890,3875,3611
|
|
20230830,111400,2843939180,3880,3875,3880,3875,318
|
|
20230830,111300,2842705770,3875,3870,3875,3870,436
|
|
20230830,111200,2841016395,3865,3865,3865,3865,1
|
|
20230830,111100,2841012530,3870,3870,3870,3870,110
|
|
20230830,111000,2840586830,3870,3860,3870,3860,484
|
|
20230830,110900,2838718570,3860,3855,3860,3855,20
|
|
20230830,110800,2838641445,3860,3855,3860,3855,9
|
|
20230830,110700,2838606735,3860,3860,3860,3855,533
|
|
20230830,110600,2836551885,3855,3855,3860,3855,3036
|
|
20230830,110500,2824842760,3855,3860,3860,3855,2270
|
|
20230830,110400,2816089405,3860,3860,3865,3855,1807
|
|
20230830,110300,2809116660,3865,3865,3865,3865,312
|
|
20230830,110200,2807910780,3860,3865,3870,3860,4378
|
|
20230830,110100,2791004855,3865,3870,3870,3865,346
|
|
20230830,110000,2789667555,3865,3865,3870,3865,700
|
|
20230830,105900,2786960675,3865,3865,3865,3865,197
|
|
20230830,105800,2786199270,3870,3860,3870,3860,1303
|
|
20230830,105700,2781168760,3860,3860,3865,3860,2019
|
|
20230830,105600,2773374910,3865,3865,3865,3865,1269
|
|
20230830,105500,2768470225,3870,3870,3870,3870,30
|
|
20230830,105400,2768354125,3875,3875,3875,3875,51
|
|
20230830,105300,2768156500,3875,3870,3875,3870,128
|
|
20230830,105200,2767660800,3870,3865,3875,3865,251
|
|
20230830,105100,2766688680,3875,3875,3875,3875,0
|
|
20230830,105000,2766688680,3875,3860,3875,3860,1894
|
|
20230830,104900,2759374165,3860,3870,3875,3860,3333
|
|
20230830,104800,2746502635,3870,3870,3875,3870,857
|
|
20230830,104700,2743185660,3870,3875,3875,3870,194
|
|
20230830,104600,2742434875,3875,3870,3875,3870,35
|
|
20230830,104500,2742299320,3880,3880,3880,3870,1161
|
|
20230830,104400,2737804750,3880,3880,3880,3880,281
|
|
20230830,104300,2736714470,3880,3880,3880,3880,1000
|
|
20230830,104200,2732834470,3880,3880,3880,3870,63
|
|
20230830,104100,2732590530,3880,3880,3880,3880,122
|
|
20230830,104000,2732117170,3870,3875,3875,3870,947
|
|
20230830,103900,2728451145,3875,3870,3875,3870,120
|
|
20230830,103800,2727986740,3870,3875,3875,3860,92
|
|
20230830,103700,2727631020,3870,3870,3870,3860,727
|
|
20230830,103600,2724817550,3875,3870,3875,3855,10298
|
|
20230830,103500,2685087555,3875,3875,3875,3875,0
|
|
20230830,103400,2685087555,3875,3870,3875,3865,1193
|
|
20230830,103300,2680473740,3870,3875,3875,3870,2738
|
|
20230830,103200,2669872355,3875,3875,3880,3875,1324
|
|
20230830,103100,2664741840,3875,3880,3880,3875,818
|
|
20230830,103000,2661572065,3885,3895,3895,3880,18
|
|
20230830,102900,2661502030,3895,3895,3895,3895,0
|
|
20230830,102800,2661502030,3895,3895,3895,3895,1
|
|
20230830,102700,2661498135,3890,3890,3890,3890,150
|
|
20230830,102600,2660914635,3895,3875,3895,3875,82
|
|
20230830,102500,2660596865,3875,3885,3900,3870,3365
|
|
20230830,102400,2647554965,3880,3880,3880,3880,445
|
|
20230830,102300,2645828365,3880,3885,3900,3875,3719
|
|
20230830,102200,2631374800,3905,3905,3905,3905,0
|
|
20230830,102100,2631374800,3905,3910,3910,3905,130
|
|
20230830,102000,2630866650,3910,3905,3910,3880,5235
|
|
20230830,101900,2610505050,3905,3905,3905,3905,200
|
|
20230830,101800,2609724050,3905,3910,3910,3905,266
|
|
20230830,101700,2608685115,3905,3900,3910,3900,300
|
|
20230830,101600,2607514685,3900,3910,3910,3900,960
|
|
20230830,101500,2603769185,3920,3905,3920,3905,2702
|
|
20230830,101400,2593217845,3920,3905,3920,3905,10
|
|
20230830,101300,2593178780,3920,3910,3920,3910,494
|
|
20230830,101200,2591247230,3910,3905,3910,3905,1357
|
|
20230830,101100,2585943865,3905,3905,3920,3905,345
|
|
20230830,101000,2584595775,3930,3910,3930,3900,4207
|
|
20230830,100900,2568167910,3935,3915,3940,3910,11774
|
|
20230830,100800,2521930920,3910,3900,3920,3900,12520
|
|
20230830,100700,2472990565,3905,3900,3905,3900,529
|
|
20230830,100600,2470924845,3905,3905,3905,3900,2865
|
|
20230830,100500,2459741805,3905,3905,3910,3905,835
|
|
20230830,100400,2456479470,3910,3900,3910,3900,1341
|
|
20230830,100300,2451249530,3910,3905,3910,3905,796
|
|
20230830,100200,2448140925,3910,3910,3910,3905,541
|
|
20230830,100100,2446027130,3910,3905,3910,3905,26
|
|
20230830,100000,2445925590,3910,3910,3915,3905,906
|
|
20230830,095900,2442384965,3915,3915,3915,3915,659
|
|
20230830,095800,2439804980,3915,3900,3915,3900,2828
|
|
20230830,095700,2428763280,3900,3880,3905,3880,4090
|
|
20230830,095600,2412850415,3885,3890,3890,3880,1713
|
|
20230830,095500,2406198055,3885,3880,3885,3880,666
|
|
20230830,095400,2403613140,3875,3875,3880,3875,50
|
|
20230830,095300,2403419385,3875,3890,3890,3875,745
|
|
20230830,095200,2400529860,3890,3890,3890,3885,952
|
|
20230830,095100,2396826830,3890,3870,3890,3870,2148
|
|
20230830,095000,2388509450,3870,3870,3885,3865,4238
|
|
20230830,094900,2372126980,3895,3875,3895,3870,4510
|
|
20230830,094800,2354665565,3880,3885,3885,3880,3596
|
|
20230830,094700,2340710760,3885,3890,3890,3885,1535
|
|
20230830,094600,2334746915,3890,3895,3905,3885,39
|
|
20230830,094500,2334595070,3895,3870,3895,3870,914
|
|
20230830,094400,2331048910,3885,3885,3885,3865,1749
|
|
20230830,094300,2324276880,3880,3905,3905,3850,37094
|
|
20230830,094200,2180644725,3900,3895,3900,3895,4282
|
|
20230830,094100,2163948105,3890,3895,3895,3885,347
|
|
20230830,094000,2162598970,3895,3890,3895,3885,3490
|
|
20230830,093900,2149026930,3890,3895,3900,3890,5801
|
|
20230830,093800,2126440100,3895,3900,3905,3895,5593
|
|
20230830,093700,2104644035,3900,3905,3910,3900,4004
|
|
20230830,093600,2089016045,3905,3910,3910,3905,756
|
|
20230830,093500,2086060860,3910,3910,3910,3910,144
|
|
20230830,093400,2085497820,3910,3905,3910,3905,1594
|
|
20230830,093300,2079273220,3905,3905,3910,3905,1803
|
|
20230830,093200,2072232235,3905,3905,3910,3905,3835
|
|
20230830,093100,2057246420,3905,3910,3920,3905,2065
|
|
20230830,093000,2049174750,3920,3920,3925,3910,4560
|
|
20230830,092900,2031319695,3925,3915,3925,3915,741
|
|
20230830,092800,2028415210,3915,3925,3930,3915,1964
|
|
20230830,092700,2020715450,3925,3920,3925,3915,781
|
|
20230830,092600,2017653110,3920,3910,3920,3910,329
|
|
20230830,092500,2016363440,3920,3920,3920,3910,1553
|
|
20230830,092400,2010280510,3915,3910,3915,3910,2126
|
|
20230830,092300,2001965180,3910,3925,3925,3910,2783
|
|
20230830,092200,1991075070,3925,3930,3930,3915,4700
|
|
20230830,092100,1972661195,3930,3930,3935,3920,6875
|
|
20230830,092000,1945660300,3930,3925,3935,3925,652
|
|
20230830,091900,1943098890,3925,3920,3935,3915,8449
|
|
20230830,091800,1909944925,3915,3900,3915,3895,5313
|
|
20230830,091700,1889203625,3900,3915,3915,3900,4813
|
|
20230830,091600,1870403540,3915,3915,3915,3905,986
|
|
20230830,091500,1866547680,3915,3905,3915,3900,1926
|
|
20230830,091400,1859019370,3905,3900,3915,3895,3230
|
|
20230830,091300,1846418695,3895,3885,3900,3885,3881
|
|
20230830,091200,1831307350,3895,3885,3895,3885,3631
|
|
20230830,091100,1817186885,3885,3890,3895,3885,5940
|
|
20230830,091000,1794091160,3895,3905,3915,3885,27391
|
|
20230830,090900,1687244280,3910,3925,3925,3910,6221
|
|
20230830,090800,1662908300,3930,3905,3930,3905,6711
|
|
20230830,090700,1636655205,3905,3920,3925,3905,26880
|
|
20230830,090600,1531479565,3920,3940,3955,3915,22411
|
|
20230830,090500,1443408940,3940,3955,3975,3940,13780
|
|
20230830,090400,1388871955,3950,3980,3980,3930,47916
|
|
20230830,090300,1199645555,3970,3990,3995,3955,42337
|
|
20230830,090200,1031408390,3995,4010,4035,3980,74786
|
|
20230830,090100,731866305,4010,3930,4060,3930,130172
|
|
20230830,090000,209288340,3930,3935,3970,3920,53098
|