586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184300,1409921335,4910,4910,4910,4910,4343
|
|
20230829,184200,1409921335,4910,4910,4910,4910,0
|
|
20230829,184100,1409921335,4910,4910,4910,4910,0
|
|
20230829,184000,1409921335,4910,4910,4910,4910,0
|
|
20230829,183900,1409921335,4910,4910,4910,4910,0
|
|
20230829,183800,1409921335,4910,4910,4910,4910,0
|
|
20230829,183700,1409921335,4910,4910,4910,4910,0
|
|
20230829,183600,1409921335,4910,4910,4910,4910,0
|
|
20230829,183500,1409921335,4910,4910,4910,4910,0
|
|
20230829,183400,1409921335,4910,4910,4910,4910,0
|
|
20230829,183300,1409921335,4910,4910,4910,4910,0
|
|
20230829,183200,1409921335,4910,4910,4910,4910,0
|
|
20230829,183100,1409921335,4910,4910,4910,4910,0
|
|
20230829,183000,1409921335,4910,4910,4910,4910,0
|
|
20230829,182900,1409921335,4910,4910,4910,4910,0
|
|
20230829,182800,1409921335,4910,4910,4910,4910,0
|
|
20230829,182700,1409921335,4910,4910,4910,4910,0
|
|
20230829,182600,1409921335,4910,4910,4910,4910,0
|
|
20230829,182500,1409921335,4910,4910,4910,4910,0
|
|
20230829,182400,1409921335,4910,4910,4910,4910,0
|
|
20230829,182300,1409921335,4910,4910,4910,4910,0
|
|
20230829,182200,1409921335,4910,4910,4910,4910,0
|
|
20230829,182100,1409921335,4910,4910,4910,4910,0
|
|
20230829,182000,1409921335,4910,4910,4910,4910,0
|
|
20230829,181900,1409921335,4910,4910,4910,4910,0
|
|
20230829,181800,1409921335,4910,4910,4910,4910,0
|
|
20230829,181700,1409921335,4910,4910,4910,4910,0
|
|
20230829,181600,1409921335,4910,4910,4910,4910,0
|
|
20230829,181500,1409921335,4910,4910,4910,4910,0
|
|
20230829,181400,1409921335,4910,4910,4910,4910,0
|
|
20230829,181300,1409921335,4910,4910,4910,4910,4343
|
|
20230829,181200,1409921335,4910,4910,4910,4910,0
|
|
20230829,181100,1409921335,4910,4910,4910,4910,0
|
|
20230829,181000,1409921335,4910,4910,4910,4910,0
|
|
20230829,180900,1409921335,4910,4910,4910,4910,0
|
|
20230829,180800,1409921335,4910,4910,4910,4910,0
|
|
20230829,180700,1409921335,4910,4910,4910,4910,0
|
|
20230829,180600,1409921335,4910,4910,4910,4910,0
|
|
20230829,180500,1409921335,4910,4910,4910,4910,0
|
|
20230829,180400,1409921335,4910,4910,4910,4910,0
|
|
20230829,180300,1409921335,4910,4910,4910,4910,0
|
|
20230829,180200,1409921335,4910,4910,4910,4910,0
|
|
20230829,180100,1409921335,4910,4910,4910,4910,0
|
|
20230829,180000,1409921335,4910,4910,4910,4910,0
|
|
20230829,175900,1409921335,4910,4910,4910,4910,0
|
|
20230829,175800,1409921335,4910,4910,4910,4910,0
|
|
20230829,175700,1409921335,4910,4910,4910,4910,0
|
|
20230829,175600,1409921335,4910,4910,4910,4910,0
|
|
20230829,175500,1409921335,4910,4910,4910,4910,0
|
|
20230829,175400,1409921335,4910,4910,4910,4910,0
|
|
20230829,175300,1409921335,4910,4910,4910,4910,0
|
|
20230829,175200,1409921335,4910,4910,4910,4910,0
|
|
20230829,175100,1409921335,4910,4910,4910,4910,0
|
|
20230829,175000,1409921335,4910,4910,4910,4910,0
|
|
20230829,174900,1409921335,4910,4910,4910,4910,0
|
|
20230829,174800,1409921335,4910,4910,4910,4910,0
|
|
20230829,174700,1409921335,4910,4910,4910,4910,0
|
|
20230829,174600,1409921335,4910,4910,4910,4910,0
|
|
20230829,174500,1409921335,4910,4910,4910,4910,0
|
|
20230829,174400,1409921335,4910,4910,4910,4910,0
|
|
20230829,174300,1409921335,4910,4910,4910,4910,4343
|
|
20230829,174200,1409921335,4910,4910,4910,4910,0
|
|
20230829,174100,1409921335,4910,4910,4910,4910,0
|
|
20230829,174000,1409921335,4910,4910,4910,4910,0
|
|
20230829,173900,1409921335,4910,4910,4910,4910,0
|
|
20230829,173800,1409921335,4910,4910,4910,4910,0
|
|
20230829,173700,1409921335,4910,4910,4910,4910,0
|
|
20230829,173600,1409921335,4910,4910,4910,4910,0
|
|
20230829,173500,1409921335,4910,4910,4910,4910,0
|
|
20230829,173400,1409921335,4910,4910,4910,4910,0
|
|
20230829,173300,1409921335,4910,4910,4910,4910,0
|
|
20230829,173200,1409921335,4910,4910,4910,4910,0
|
|
20230829,173100,1409921335,4910,4910,4910,4910,0
|
|
20230829,173000,1409921335,4910,4910,4910,4910,0
|
|
20230829,172900,1409921335,4910,4910,4910,4910,0
|
|
20230829,172800,1409921335,4910,4910,4910,4910,0
|
|
20230829,172700,1409921335,4910,4910,4910,4910,0
|
|
20230829,172600,1409921335,4910,4910,4910,4910,0
|
|
20230829,172500,1409921335,4910,4910,4910,4910,0
|
|
20230829,172400,1409921335,4910,4910,4910,4910,0
|
|
20230829,172300,1409921335,4910,4910,4910,4910,0
|
|
20230829,172200,1409921335,4910,4910,4910,4910,0
|
|
20230829,172100,1409921335,4910,4910,4910,4910,0
|
|
20230829,172000,1409921335,4910,4910,4910,4910,0
|
|
20230829,171900,1409921335,4910,4910,4910,4910,0
|
|
20230829,171800,1409921335,4910,4910,4910,4910,0
|
|
20230829,171700,1409921335,4910,4910,4910,4910,0
|
|
20230829,171600,1409921335,4910,4910,4910,4910,0
|
|
20230829,171500,1409921335,4910,4910,4910,4910,0
|
|
20230829,171400,1409921335,4910,4910,4910,4910,0
|
|
20230829,171300,1409921335,4910,4910,4910,4910,4343
|
|
20230829,171200,1409921335,4910,4910,4910,4910,0
|
|
20230829,171100,1409921335,4910,4910,4910,4910,0
|
|
20230829,171000,1409921335,4910,4910,4910,4910,0
|
|
20230829,170900,1409921335,4910,4910,4910,4910,0
|
|
20230829,170800,1409921335,4910,4910,4910,4910,0
|
|
20230829,170700,1409921335,4910,4910,4910,4910,0
|
|
20230829,170600,1409921335,4910,4910,4910,4910,0
|
|
20230829,170500,1409921335,4910,4910,4910,4910,0
|
|
20230829,170400,1409921335,4910,4910,4910,4910,0
|
|
20230829,170300,1409921335,4910,4910,4910,4910,0
|
|
20230829,170200,1409921335,4910,4910,4910,4910,0
|
|
20230829,170100,1409921335,4910,4910,4910,4910,0
|
|
20230829,170000,1409921335,4910,4910,4910,4910,0
|
|
20230829,165900,1409921335,4910,4910,4910,4910,0
|
|
20230829,165800,1409921335,4910,4910,4910,4910,0
|
|
20230829,165700,1409921335,4910,4910,4910,4910,0
|
|
20230829,165600,1409921335,4910,4910,4910,4910,0
|
|
20230829,165500,1409921335,4910,4910,4910,4910,0
|
|
20230829,165400,1409921335,4910,4910,4910,4910,0
|
|
20230829,165300,1409921335,4910,4910,4910,4910,0
|
|
20230829,165200,1409921335,4910,4910,4910,4910,0
|
|
20230829,165100,1409921335,4910,4910,4910,4910,0
|
|
20230829,165000,1409921335,4910,4910,4910,4910,0
|
|
20230829,164900,1409921335,4910,4910,4910,4910,0
|
|
20230829,164800,1409921335,4910,4910,4910,4910,0
|
|
20230829,164700,1409921335,4910,4910,4910,4910,0
|
|
20230829,164600,1409921335,4910,4910,4910,4910,0
|
|
20230829,164500,1409921335,4910,4910,4910,4910,0
|
|
20230829,164400,1409921335,4910,4910,4910,4910,0
|
|
20230829,164300,1409921335,4910,4910,4910,4910,4343
|
|
20230829,164200,1409921335,4910,4910,4910,4910,0
|
|
20230829,164100,1409921335,4910,4910,4910,4910,0
|
|
20230829,164000,1409921335,4910,4910,4910,4910,0
|
|
20230829,163900,1409921335,4910,4910,4910,4910,0
|
|
20230829,163800,1409921335,4910,4910,4910,4910,0
|
|
20230829,163700,1409921335,4910,4910,4910,4910,0
|
|
20230829,163600,1409921335,4910,4910,4910,4910,0
|
|
20230829,163500,1409921335,4910,4910,4910,4910,0
|
|
20230829,163400,1409921335,4910,4910,4910,4910,0
|
|
20230829,163300,1409921335,4910,4910,4910,4910,0
|
|
20230829,163200,1409921335,4910,4910,4910,4910,0
|
|
20230829,163100,1409921335,4910,4910,4910,4910,0
|
|
20230829,163000,1409921335,4910,4910,4910,4910,0
|
|
20230829,162900,1409921335,4910,4910,4910,4910,0
|
|
20230829,162800,1409921335,4910,4910,4910,4910,0
|
|
20230829,162700,1409921335,4910,4910,4910,4910,0
|
|
20230829,162600,1409921335,4910,4910,4910,4910,0
|
|
20230829,162500,1409921335,4910,4910,4910,4910,0
|
|
20230829,162400,1409921335,4910,4910,4910,4910,0
|
|
20230829,162300,1409921335,4910,4910,4910,4910,0
|
|
20230829,162200,1409921335,4910,4910,4910,4910,0
|
|
20230829,162100,1409921335,4910,4910,4910,4910,0
|
|
20230829,162000,1409921335,4910,4910,4910,4910,0
|
|
20230829,161900,1409921335,4910,4910,4910,4910,0
|
|
20230829,161800,1409921335,4910,4910,4910,4910,0
|
|
20230829,161700,1409921335,4910,4910,4910,4910,0
|
|
20230829,161600,1409921335,4910,4910,4910,4910,0
|
|
20230829,161500,1409921335,4910,4910,4910,4910,0
|
|
20230829,161400,1409921335,4910,4910,4910,4910,0
|
|
20230829,161300,1409921335,4910,4910,4910,4910,4343
|
|
20230829,161200,1409921335,4910,4910,4910,4910,0
|
|
20230829,161100,1409921335,4910,4910,4910,4910,0
|
|
20230829,161000,1409921335,4910,4910,4910,4910,0
|
|
20230829,160900,1409921335,4910,4910,4910,4910,0
|
|
20230829,160800,1409921335,4910,4910,4910,4910,0
|
|
20230829,160700,1409921335,4910,4910,4910,4910,0
|
|
20230829,160600,1409921335,4910,4910,4910,4910,0
|
|
20230829,160500,1409921335,4910,4910,4910,4910,0
|
|
20230829,160400,1409921335,4910,4910,4910,4910,0
|
|
20230829,160300,1409921335,4910,4910,4910,4910,0
|
|
20230829,160200,1409921335,4910,4910,4910,4910,0
|
|
20230829,160100,1409921335,4910,4910,4910,4910,0
|
|
20230829,160000,1409921335,4910,4910,4910,4910,0
|
|
20230829,155900,1409921335,4910,4910,4910,4910,0
|
|
20230829,155800,1409921335,4910,4910,4910,4910,0
|
|
20230829,155700,1409921335,4910,4910,4910,4910,0
|
|
20230829,155600,1409921335,4910,4910,4910,4910,0
|
|
20230829,155500,1409921335,4910,4910,4910,4910,0
|
|
20230829,155400,1409921335,4910,4910,4910,4910,0
|
|
20230829,155300,1409921335,4910,4910,4910,4910,0
|
|
20230829,155200,1409921335,4910,4910,4910,4910,0
|
|
20230829,155100,1409921335,4910,4910,4910,4910,0
|
|
20230829,155000,1409921335,4910,4910,4910,4910,0
|
|
20230829,154900,1409921335,4910,4910,4910,4910,0
|
|
20230829,154800,1409921335,4910,4910,4910,4910,0
|
|
20230829,154700,1409921335,4910,4910,4910,4910,0
|
|
20230829,154600,1409921335,4910,4910,4910,4910,0
|
|
20230829,154500,1409921335,4910,4910,4910,4910,0
|
|
20230829,154400,1409921335,4910,4910,4910,4910,0
|
|
20230829,154300,1409921335,4910,4910,4910,4910,4343
|
|
20230829,154200,1409921335,4910,4910,4910,4910,0
|
|
20230829,154100,1409921335,4910,4910,4910,4910,0
|
|
20230829,154000,1409921335,4910,4910,4910,4910,0
|
|
20230829,153900,1409921335,4910,4910,4910,4910,0
|
|
20230829,153800,1409921335,4910,4910,4910,4910,0
|
|
20230829,153700,1409921335,4910,4910,4910,4910,0
|
|
20230829,153600,1409921335,4910,4910,4910,4910,0
|
|
20230829,153500,1409921335,4910,4910,4910,4910,0
|
|
20230829,153400,1409921335,4910,4910,4910,4910,0
|
|
20230829,153300,1409921335,4910,4910,4910,4910,0
|
|
20230829,153200,1409921335,4910,4910,4910,4910,0
|
|
20230829,153100,1409921335,4910,4910,4910,4910,0
|
|
20230829,153000,1409921335,4910,4910,4910,4910,4343
|
|
20230829,152900,1388597205,4910,4910,4910,4910,0
|
|
20230829,152800,1388597205,4910,4910,4910,4910,0
|
|
20230829,152700,1388597205,4910,4910,4910,4910,0
|
|
20230829,152600,1388597205,4910,4910,4910,4910,0
|
|
20230829,152500,1388597205,4910,4910,4910,4910,0
|
|
20230829,152400,1388597205,4910,4910,4910,4910,0
|
|
20230829,152300,1388597205,4910,4910,4910,4910,0
|
|
20230829,152200,1388597205,4910,4910,4910,4910,0
|
|
20230829,152100,1388597205,4910,4910,4910,4910,0
|
|
20230829,152000,1388597205,4910,4910,4910,4910,0
|
|
20230829,151900,1388597205,4910,4915,4915,4910,1740
|
|
20230829,151800,1380052810,4915,4910,4915,4910,322
|
|
20230829,151700,1378471045,4915,4910,4915,4910,82
|
|
20230829,151600,1378068175,4910,4910,4910,4910,1087
|
|
20230829,151500,1372731005,4915,4915,4915,4915,500
|
|
20230829,151400,1370273505,4915,4915,4920,4915,753
|
|
20230829,151300,1366572500,4920,4920,4920,4920,31
|
|
20230829,151200,1366419980,4915,4920,4920,4915,3615
|
|
20230829,151100,1348649030,4920,4915,4920,4915,326
|
|
20230829,151000,1347046365,4920,4915,4920,4915,94
|
|
20230829,150900,1346584130,4920,4915,4920,4915,557
|
|
20230829,150800,1343846450,4915,4915,4915,4915,10
|
|
20230829,150700,1343797300,4915,4915,4915,4915,720
|
|
20230829,150600,1340258500,4915,4915,4915,4910,564
|
|
20230829,150500,1337486585,4915,4915,4915,4910,1440
|
|
20230829,150400,1330409370,4920,4915,4920,4915,1168
|
|
20230829,150300,1324665340,4915,4915,4915,4915,529
|
|
20230829,150200,1322065305,4915,4915,4915,4915,0
|
|
20230829,150100,1322065305,4915,4915,4915,4915,13
|
|
20230829,150000,1322001410,4915,4915,4915,4915,2495
|
|
20230829,145900,1309738485,4915,4915,4915,4915,3034
|
|
20230829,145800,1294826375,4915,4915,4915,4915,200
|
|
20230829,145700,1293843375,4920,4910,4920,4910,863
|
|
20230829,145600,1289602105,4910,4915,4915,4910,634
|
|
20230829,145500,1286486250,4915,4915,4915,4915,167
|
|
20230829,145400,1285665445,4910,4910,4915,4910,326
|
|
20230829,145300,1284064160,4915,4915,4915,4915,144
|
|
20230829,145200,1283356400,4910,4910,4915,4910,512
|
|
20230829,145100,1280841625,4915,4915,4915,4910,736
|
|
20230829,145000,1277224190,4915,4915,4915,4910,2581
|
|
20230829,144900,1264549550,4915,4910,4915,4910,780
|
|
20230829,144800,1260717300,4910,4910,4910,4910,0
|
|
20230829,144700,1260717300,4910,4910,4910,4910,51
|
|
20230829,144600,1260466890,4910,4910,4910,4910,191
|
|
20230829,144500,1259529080,4915,4915,4915,4910,2210
|
|
20230829,144400,1248677970,4910,4915,4915,4910,47
|
|
20230829,144300,1248447165,4915,4915,4915,4915,20
|
|
20230829,144200,1248348865,4910,4910,4910,4910,8
|
|
20230829,144100,1248309585,4915,4915,4915,4915,21
|
|
20230829,144000,1248206370,4910,4910,4910,4910,369
|
|
20230829,143900,1246394580,4910,4910,4915,4910,381
|
|
20230829,143800,1244523865,4915,4915,4915,4915,0
|
|
20230829,143700,1244523865,4915,4910,4915,4905,381
|
|
20230829,143600,1242653385,4905,4905,4905,4905,29
|
|
20230829,143500,1242511140,4915,4910,4915,4910,21
|
|
20230829,143400,1242408025,4910,4910,4910,4910,618
|
|
20230829,143300,1239373645,4910,4910,4910,4910,220
|
|
20230829,143200,1238293445,4910,4910,4910,4910,1
|
|
20230829,143100,1238288535,4905,4910,4910,4905,31
|
|
20230829,143000,1238136470,4905,4910,4910,4905,203
|
|
20230829,142900,1237140740,4910,4910,4910,4910,46
|
|
20230829,142800,1236914880,4915,4915,4915,4915,1
|
|
20230829,142700,1236909965,4905,4905,4905,4905,0
|
|
20230829,142600,1236909965,4905,4905,4905,4905,29
|
|
20230829,142500,1236767720,4915,4910,4915,4910,400
|
|
20230829,142400,1234802320,4910,4910,4910,4910,0
|
|
20230829,142300,1234802320,4910,4910,4915,4910,1070
|
|
20230829,142200,1229548615,4910,4905,4910,4905,31
|
|
20230829,142100,1229396510,4910,4910,4910,4910,52
|
|
20230829,142000,1229141190,4905,4905,4905,4905,619
|
|
20230829,141900,1226104995,4905,4905,4910,4905,306
|
|
20230829,141800,1224604060,4905,4905,4905,4905,611
|
|
20230829,141700,1221607105,4905,4905,4905,4900,1909
|
|
20230829,141600,1212245290,4910,4905,4910,4905,237
|
|
20230829,141500,1211082800,4910,4910,4910,4905,933
|
|
20230829,141400,1206501775,4905,4910,4910,4905,569
|
|
20230829,141300,1203710090,4910,4910,4910,4910,0
|
|
20230829,141200,1203710090,4910,4910,4910,4910,102
|
|
20230829,141100,1203209270,4910,4910,4910,4905,31
|
|
20230829,141000,1203057205,4905,4905,4905,4905,0
|
|
20230829,140900,1203057205,4905,4905,4905,4905,1
|
|
20230829,140800,1203052300,4905,4905,4905,4905,0
|
|
20230829,140700,1203052300,4905,4905,4905,4905,92
|
|
20230829,140600,1202601040,4910,4910,4910,4910,565
|
|
20230829,140500,1199826890,4910,4910,4910,4910,1
|
|
20230829,140400,1199821980,4905,4905,4905,4905,29
|
|
20230829,140300,1199679735,4905,4905,4905,4905,0
|
|
20230829,140200,1199679735,4905,4905,4905,4905,0
|
|
20230829,140100,1199679735,4905,4905,4905,4905,200
|
|
20230829,140000,1198698735,4905,4905,4905,4905,73
|
|
20230829,135900,1198340670,4910,4905,4910,4905,45
|
|
20230829,135800,1198119895,4910,4910,4910,4910,10
|
|
20230829,135700,1198070795,4910,4910,4910,4910,0
|
|
20230829,135600,1198070795,4910,4910,4910,4905,114
|
|
20230829,135500,1197511555,4905,4905,4905,4905,0
|
|
20230829,135400,1197511555,4905,4905,4905,4905,0
|
|
20230829,135300,1197511555,4905,4905,4905,4905,396
|
|
20230829,135200,1195569175,4905,4905,4905,4905,205
|
|
20230829,135100,1194563650,4905,4910,4910,4905,2
|
|
20230829,135000,1194553835,4905,4905,4905,4905,155
|
|
20230829,134900,1193793560,4900,4905,4905,4900,4
|
|
20230829,134800,1193773950,4900,4900,4900,4900,0
|
|
20230829,134700,1193773950,4900,4900,4900,4900,371
|
|
20230829,134600,1191956050,4895,4900,4900,4895,38
|
|
20230829,134500,1191769995,4900,4900,4900,4900,200
|
|
20230829,134400,1190789995,4900,4900,4900,4900,2
|
|
20230829,134300,1190780195,4900,4895,4900,4895,556
|
|
20230829,134200,1188057560,4895,4895,4895,4895,355
|
|
20230829,134100,1186319835,4900,4900,4900,4900,1168
|
|
20230829,134000,1180596635,4900,4900,4900,4900,863
|
|
20230829,133900,1176367935,4900,4905,4910,4900,1624
|
|
20230829,133800,1168407655,4910,4905,4910,4905,2
|
|
20230829,133700,1168397840,4900,4910,4910,4900,2060
|
|
20230829,133600,1158296575,4910,4910,4910,4910,2659
|
|
20230829,133500,1145240885,4910,4915,4915,4910,1297
|
|
20230829,133400,1138866870,4920,4920,4920,4920,63
|
|
20230829,133300,1138556910,4915,4920,4925,4915,23
|
|
20230829,133200,1138443745,4920,4920,4925,4920,101
|
|
20230829,133100,1137946820,4920,4915,4920,4915,172
|
|
20230829,133000,1137100825,4920,4920,4920,4920,200
|
|
20230829,132900,1136116825,4920,4920,4920,4920,1
|
|
20230829,132800,1136111905,4915,4915,4915,4915,1
|
|
20230829,132700,1136106990,4915,4915,4915,4915,29
|
|
20230829,132600,1135964455,4920,4920,4920,4920,182
|
|
20230829,132500,1135069015,4920,4920,4920,4920,0
|
|
20230829,132400,1135069015,4920,4920,4920,4920,1
|
|
20230829,132300,1135064095,4915,4920,4920,4915,58
|
|
20230829,132200,1134778745,4915,4920,4920,4915,30
|
|
20230829,132100,1134631290,4920,4920,4920,4920,1
|
|
20230829,132000,1134626370,4920,4920,4920,4915,135
|
|
20230829,131900,1133962175,4920,4920,4920,4920,61
|
|
20230829,131800,1133662055,4915,4915,4915,4915,90
|
|
20230829,131700,1133219705,4920,4915,4920,4915,101
|
|
20230829,131600,1132723285,4915,4915,4915,4915,29
|
|
20230829,131500,1132580750,4925,4925,4925,4925,1
|
|
20230829,131400,1132575825,4925,4925,4925,4925,0
|
|
20230829,131300,1132575825,4925,4925,4925,4925,500
|
|
20230829,131200,1130113325,4925,4920,4925,4920,4
|
|
20230829,131100,1130093635,4920,4915,4920,4915,894
|
|
20230829,131000,1125699620,4920,4915,4920,4915,539
|
|
20230829,130900,1123050425,4920,4920,4920,4920,171
|
|
20230829,130800,1122209105,4925,4925,4925,4925,1
|
|
20230829,130700,1122204180,4910,4910,4925,4910,809
|
|
20230829,130600,1118229765,4935,4910,4935,4910,313
|
|
20230829,130500,1116692910,4910,4910,4910,4910,202
|
|
20230829,130400,1115701090,4905,4910,4910,4905,176
|
|
20230829,130300,1114837790,4910,4920,4940,4910,6017
|
|
20230829,130200,1085168740,4910,4920,4920,4910,1387
|
|
20230829,130100,1078345505,4920,4920,4920,4920,0
|
|
20230829,130000,1078345505,4920,4920,4920,4920,20
|
|
20230829,125900,1078247105,4920,4915,4920,4915,205
|
|
20230829,125800,1077239250,4910,4910,4910,4910,191
|
|
20230829,125700,1076301440,4910,4910,4910,4910,1
|
|
20230829,125600,1076296530,4910,4910,4910,4910,0
|
|
20230829,125500,1076296530,4910,4910,4910,4910,16
|
|
20230829,125400,1076217970,4910,4910,4910,4910,7
|
|
20230829,125300,1076183600,4910,4905,4910,4905,164
|
|
20230829,125200,1075379075,4900,4905,4905,4900,32
|
|
20230829,125100,1075222260,4905,4900,4905,4900,101
|
|
20230829,125000,1074726860,4905,4900,4905,4900,61
|
|
20230829,124900,1074427660,4905,4905,4905,4905,102
|
|
20230829,124800,1073927350,4905,4905,4905,4900,302
|
|
20230829,124700,1072446045,4905,4905,4905,4905,1
|
|
20230829,124600,1072441140,4905,4905,4905,4905,0
|
|
20230829,124500,1072441140,4905,4905,4905,4905,227
|
|
20230829,124400,1071327705,4910,4905,4910,4905,32
|
|
20230829,124300,1071170735,4910,4910,4910,4910,202
|
|
20230829,124200,1070178915,4910,4910,4910,4910,0
|
|
20230829,124100,1070178915,4910,4910,4910,4910,21
|
|
20230829,124000,1070075805,4905,4905,4905,4905,321
|
|
20230829,123900,1068501300,4905,4905,4905,4905,0
|
|
20230829,123800,1068501300,4905,4905,4905,4905,2
|
|
20230829,123700,1068491490,4910,4910,4910,4910,2
|
|
20230829,123600,1068481670,4900,4905,4905,4900,1856
|
|
20230829,123500,1059386910,4910,4905,4910,4905,34
|
|
20230829,123400,1059220120,4905,4910,4910,4905,275
|
|
20230829,123300,1057870745,4910,4905,4910,4905,102
|
|
20230829,123200,1057370430,4910,4915,4915,4910,171
|
|
20230829,123100,1056530025,4910,4905,4915,4905,359
|
|
20230829,123000,1054769100,4905,4900,4905,4900,505
|
|
20230829,122900,1052294580,4905,4905,4905,4900,385
|
|
20230829,122800,1050407045,4910,4910,4915,4905,480
|
|
20230829,122700,1048052625,4915,4905,4915,4905,1532
|
|
20230829,122600,1040538120,4900,4900,4900,4900,1
|
|
20230829,122500,1040533220,4905,4905,4905,4905,1
|
|
20230829,122400,1040528315,4905,4900,4915,4900,3741
|
|
20230829,122300,1022190850,4900,4910,4910,4900,2906
|
|
20230829,122200,1007927120,4910,4910,4910,4910,395
|
|
20230829,122100,1005987670,4910,4910,4910,4910,12
|
|
20230829,122000,1005928750,4910,4910,4910,4910,102
|
|
20230829,121900,1005427930,4910,4905,4910,4905,417
|
|
20230829,121800,1003381855,4905,4910,4910,4905,504
|
|
20230829,121700,1000909715,4910,4905,4910,4905,2
|
|
20230829,121600,1000899900,4905,4905,4910,4905,142
|
|
20230829,121500,1000203385,4905,4905,4905,4905,124
|
|
20230829,121400,999595165,4905,4900,4905,4900,10
|
|
20230829,121300,999546120,4905,4900,4905,4900,2199
|
|
20230829,121200,988769315,4900,4905,4905,4900,2
|
|
20230829,121100,988759510,4905,4900,4905,4900,130
|
|
20230829,121000,988121865,4905,4905,4905,4905,20
|
|
20230829,120900,988023765,4905,4910,4910,4905,464
|
|
20230829,120800,985747840,4915,4915,4915,4915,1
|
|
20230829,120700,985742925,4905,4905,4905,4905,131
|
|
20230829,120600,985100370,4900,4905,4905,4900,698
|
|
20230829,120500,981677605,4915,4905,4915,4905,177
|
|
20230829,120400,980809410,4905,4905,4905,4905,476
|
|
20230829,120300,978474630,4910,4910,4910,4910,101
|
|
20230829,120200,977978720,4905,4905,4905,4905,151
|
|
20230829,120100,977238065,4905,4905,4905,4905,194
|
|
20230829,120000,976286495,4905,4905,4910,4900,2150
|
|
20230829,115900,965738865,4910,4910,4910,4905,2076
|
|
20230829,115800,955552565,4915,4910,4915,4910,11
|
|
20230829,115700,955498550,4910,4910,4910,4910,1296
|
|
20230829,115600,949135190,4910,4910,4910,4905,4709
|
|
20230829,115500,926035915,4915,4910,4915,4910,185
|
|
20230829,115400,925127560,4910,4915,4915,4910,187
|
|
20230829,115300,924209380,4915,4915,4915,4915,0
|
|
20230829,115200,924209380,4915,4905,4915,4905,966
|
|
20230829,115100,919468950,4910,4905,4910,4905,1053
|
|
20230829,115000,914301245,4910,4910,4910,4905,480
|
|
20230829,114900,911946260,4915,4915,4915,4915,252
|
|
20230829,114800,910707680,4905,4910,4910,4905,1756
|
|
20230829,114700,902086860,4910,4910,4910,4910,1660
|
|
20230829,114600,893936260,4910,4915,4915,4910,281
|
|
20230829,114500,892556545,4915,4915,4915,4915,109
|
|
20230829,114400,892020810,4915,4905,4915,4905,2944
|
|
20230829,114300,877566525,4910,4915,4915,4905,7139
|
|
20230829,114200,842507840,4920,4920,4920,4915,3556
|
|
20230829,114100,825028755,4920,4925,4925,4915,733
|
|
20230829,114000,821422845,4925,4925,4925,4925,0
|
|
20230829,113900,821422845,4925,4925,4925,4925,29
|
|
20230829,113800,821280020,4925,4925,4925,4925,1737
|
|
20230829,113700,812725295,4925,4930,4930,4925,382
|
|
20230829,113600,810843845,4930,4930,4930,4925,406
|
|
20230829,113500,808844020,4925,4935,4935,4925,5394
|
|
20230829,113400,782233305,4935,4935,4935,4935,5
|
|
20230829,113300,782208630,4925,4920,4925,4920,1320
|
|
20230829,113200,775707775,4925,4925,4925,4925,270
|
|
20230829,113100,774378025,4925,4925,4925,4925,700
|
|
20230829,113000,770930525,4925,4920,4925,4915,722
|
|
20230829,112900,767380155,4925,4915,4925,4915,194
|
|
20230829,112800,766425205,4920,4930,4930,4920,115
|
|
20230829,112700,765859300,4930,4930,4930,4930,6
|
|
20230829,112600,765829720,4920,4920,4920,4920,0
|
|
20230829,112500,765829720,4920,4920,4920,4915,549
|
|
20230829,112400,763129570,4915,4920,4920,4915,204
|
|
20230829,112300,762126810,4920,4930,4930,4920,79
|
|
20230829,112200,761738090,4945,4925,4945,4925,5001
|
|
20230829,112100,737062650,4915,4915,4915,4915,200
|
|
20230829,112000,736079650,4915,4915,4915,4910,2832
|
|
20230829,111900,722161275,4915,4920,4920,4915,842
|
|
20230829,111800,718019530,4925,4920,4925,4920,75
|
|
20230829,111700,717650250,4920,4925,4925,4920,1417
|
|
20230829,111600,710677505,4925,4925,4925,4925,217
|
|
20230829,111500,709608780,4930,4930,4930,4930,1
|
|
20230829,111400,709603850,4925,4925,4925,4925,29
|
|
20230829,111300,709461025,4930,4930,4930,4930,0
|
|
20230829,111200,709461025,4930,4930,4930,4930,5
|
|
20230829,111100,709436375,4930,4930,4930,4930,3
|
|
20230829,111000,709421585,4925,4925,4925,4925,667
|
|
20230829,110900,706136610,4930,4930,4930,4930,21
|
|
20230829,110800,706033080,4930,4930,4930,4930,50
|
|
20230829,110700,705786580,4935,4930,4935,4930,150
|
|
20230829,110600,705046770,4930,4930,4930,4930,104
|
|
20230829,110500,704534050,4930,4930,4930,4930,424
|
|
20230829,110400,702443730,4930,4930,4930,4930,0
|
|
20230829,110300,702443730,4930,4930,4930,4930,0
|
|
20230829,110200,702443730,4930,4930,4930,4930,0
|
|
20230829,110100,702443730,4930,4930,4930,4925,596
|
|
20230829,110000,699506095,4925,4920,4925,4920,415
|
|
20230829,105900,697462555,4925,4925,4925,4925,194
|
|
20230829,105800,696507105,4925,4925,4925,4925,10
|
|
20230829,105700,696457855,4925,4925,4925,4925,748
|
|
20230829,105600,692773955,4925,4930,4930,4925,501
|
|
20230829,105500,690306525,4930,4930,4930,4930,50
|
|
20230829,105400,690060025,4930,4930,4930,4930,0
|
|
20230829,105300,690060025,4930,4925,4930,4925,31
|
|
20230829,105200,689907345,4930,4930,4930,4925,464
|
|
20230829,105100,687622135,4930,4925,4930,4925,17
|
|
20230829,105000,687538400,4930,4930,4930,4930,561
|
|
20230829,104900,684772670,4935,4935,4935,4930,22
|
|
20230829,104800,684664165,4935,4925,4935,4920,1827
|
|
20230829,104700,675666920,4925,4930,4930,4925,481
|
|
20230829,104600,673297475,4925,4930,4930,4925,3
|
|
20230829,104500,673282690,4925,4930,4930,4925,1192
|
|
20230829,104400,667406140,4930,4925,4930,4925,322
|
|
20230829,104300,665819535,4930,4920,4930,4920,880
|
|
20230829,104200,661485565,4920,4915,4920,4915,2322
|
|
20230829,104100,650070665,4920,4915,4920,4915,3810
|
|
20230829,104000,631337585,4915,4920,4920,4915,289
|
|
20230829,103900,629915710,4920,4920,4925,4920,4131
|
|
20230829,103800,609587630,4925,4935,4935,4925,2339
|
|
20230829,103700,598064465,4935,4935,4935,4935,1602
|
|
20230829,103600,590158595,4935,4930,4935,4930,1361
|
|
20230829,103500,583445825,4930,4930,4935,4930,567
|
|
20230829,103400,580650510,4930,4940,4940,4930,2578
|
|
20230829,103300,567938085,4935,4945,4945,4935,4256
|
|
20230829,103200,546912365,4945,4940,4945,4940,2765
|
|
20230829,103100,533250280,4940,4945,4945,4940,224
|
|
20230829,103000,532143695,4940,4940,4945,4940,450
|
|
20230829,102900,529920665,4940,4945,4945,4940,331
|
|
20230829,102800,528285520,4945,4945,4945,4945,129
|
|
20230829,102700,527647615,4945,4940,4945,4940,48
|
|
20230829,102600,527410400,4945,4945,4945,4945,53
|
|
20230829,102500,527148315,4945,4945,4945,4945,229
|
|
20230829,102400,526015910,4945,4945,4945,4940,921
|
|
20230829,102300,521463080,4940,4940,4950,4940,588
|
|
20230829,102200,518558160,4945,4945,4945,4945,822
|
|
20230829,102100,514493370,4945,4950,4950,4945,4579
|
|
20230829,102000,491841920,4950,4950,4950,4950,944
|
|
20230829,101900,487169120,4955,4945,4955,4945,1714
|
|
20230829,101800,478686645,4945,4940,4945,4940,102
|
|
20230829,101700,478182760,4945,4935,4945,4935,1658
|
|
20230829,101600,469994200,4930,4930,4935,4930,854
|
|
20230829,101500,465783420,4930,4935,4935,4930,723
|
|
20230829,101400,462218970,4930,4935,4935,4930,1307
|
|
20230829,101300,455773930,4935,4930,4935,4930,119
|
|
20230829,101200,455187250,4930,4925,4930,4925,214
|
|
20230829,101100,454132685,4930,4925,4930,4925,846
|
|
20230829,101000,449966005,4930,4925,4930,4920,3024
|
|
20230829,100900,435071690,4930,4925,4930,4925,616
|
|
20230829,100800,432035895,4930,4930,4930,4925,6
|
|
20230829,100700,432006320,4925,4930,4930,4925,130
|
|
20230829,100600,431365455,4925,4930,4930,4925,329
|
|
20230829,100500,429744130,4935,4930,4935,4930,4
|
|
20230829,100400,429724395,4935,4945,4945,4935,221
|
|
20230829,100300,428632700,4940,4940,4940,4930,219
|
|
20230829,100200,427550880,4945,4945,4945,4945,2
|
|
20230829,100100,427540990,4945,4935,4945,4935,3
|
|
20230829,100000,427526165,4930,4925,4930,4925,59
|
|
20230829,095900,427235445,4925,4925,4925,4920,715
|
|
20230829,095800,423714990,4930,4925,4930,4925,644
|
|
20230829,095700,420543275,4930,4925,4930,4925,401
|
|
20230829,095600,418568335,4930,4930,4930,4930,2
|
|
20230829,095500,418558475,4930,4950,4950,4930,1980
|
|
20230829,095400,408759785,4945,4930,4950,4930,6
|
|
20230829,095300,408730120,4950,4925,4950,4925,903
|
|
20230829,095200,404278335,4925,4930,4930,4925,308
|
|
20230829,095100,402761425,4920,4925,4930,4920,126
|
|
20230829,095000,402141015,4930,4930,4930,4910,3632
|
|
20230829,094900,384275490,4925,4950,4950,4925,2073
|
|
20230829,094800,374051160,4950,4950,4950,4945,22
|
|
20230829,094700,373942265,4945,4955,4955,4945,1837
|
|
20230829,094600,364858250,4945,4960,4960,4945,2185
|
|
20230829,094500,354049065,4955,4950,4955,4945,2427
|
|
20230829,094400,342030530,4950,4950,4950,4950,950
|
|
20230829,094300,337328030,4950,4935,4950,4935,1433
|
|
20230829,094200,330234695,4950,4930,4950,4930,474
|
|
20230829,094100,327888415,4940,4940,4955,4930,3685
|
|
20230829,094000,309678025,4940,4945,4945,4930,2399
|
|
20230829,093900,297823895,4945,4940,4945,4930,2153
|
|
20230829,093800,287195980,4940,4930,4940,4925,3972
|
|
20230829,093700,267604500,4925,4915,4925,4915,918
|
|
20230829,093600,263085015,4920,4920,4920,4915,802
|
|
20230829,093500,259139180,4920,4915,4920,4910,1372
|
|
20230829,093400,252398290,4910,4920,4920,4910,1482
|
|
20230829,093300,245117490,4915,4925,4925,4910,787
|
|
20230829,093200,241249465,4925,4925,4925,4925,224
|
|
20230829,093100,240146265,4925,4920,4925,4920,15
|
|
20230829,093000,240072395,4910,4910,4920,4910,1010
|
|
20230829,092900,235113275,4910,4925,4925,4910,776
|
|
20230829,092800,231302930,4930,4920,4930,4920,1413
|
|
20230829,092700,224345670,4910,4915,4915,4910,966
|
|
20230829,092600,219599860,4910,4925,4930,4910,2005
|
|
20230829,092500,209728295,4930,4925,4930,4920,2233
|
|
20230829,092400,198728745,4925,4930,4930,4925,3542
|
|
20230829,092300,181267860,4930,4930,4930,4920,4713
|
|
20230829,092200,158046225,4930,4915,4930,4915,3150
|
|
20230829,092100,142541485,4920,4915,4920,4915,731
|
|
20230829,092000,138946095,4915,4915,4920,4915,44
|
|
20230829,091900,138729730,4920,4920,4920,4920,2063
|
|
20230829,091800,128579770,4920,4920,4920,4915,2326
|
|
20230829,091700,117140855,4920,4920,4925,4920,212
|
|
20230829,091600,116097810,4920,4925,4925,4920,1723
|
|
20230829,091500,107616095,4925,4920,4925,4920,14
|
|
20230829,091400,107547210,4925,4920,4925,4910,503
|
|
20230829,091300,105071015,4920,4920,4920,4910,345
|
|
20230829,091200,103374015,4920,4905,4920,4905,312
|
|
20230829,091100,101843505,4905,4915,4925,4905,3926
|
|
20230829,091000,82516220,4915,4900,4915,4900,1830
|
|
20230829,090900,73532670,4900,4900,4900,4900,0
|
|
20230829,090800,73532670,4900,4900,4900,4900,282
|
|
20230829,090700,72150870,4905,4895,4905,4885,613
|
|
20230829,090600,69149690,4885,4875,4885,4875,752
|
|
20230829,090500,65479000,4875,4870,4875,4870,156
|
|
20230829,090400,64718750,4870,4875,4875,4860,1463
|
|
20230829,090300,57595260,4875,4875,4875,4870,985
|
|
20230829,090200,52796000,4895,4895,4895,4870,2931
|
|
20230829,090100,38476695,4895,4900,4905,4895,3381
|
|
20230829,090000,21909300,4900,4910,4920,4900,4462
|