598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185500,1160575230,4310,4310,4310,4310,3327
|
|
20230808,185400,1160575230,4310,4310,4310,4310,0
|
|
20230808,185300,1160575230,4310,4310,4310,4310,0
|
|
20230808,185200,1160575230,4310,4310,4310,4310,0
|
|
20230808,185100,1160575230,4310,4310,4310,4310,0
|
|
20230808,185000,1160575230,4310,4310,4310,4310,0
|
|
20230808,184900,1160575230,4310,4310,4310,4310,0
|
|
20230808,184800,1160575230,4310,4310,4310,4310,0
|
|
20230808,184700,1160575230,4310,4310,4310,4310,0
|
|
20230808,184600,1160575230,4310,4310,4310,4310,0
|
|
20230808,184500,1160575230,4310,4310,4310,4310,0
|
|
20230808,184400,1160575230,4310,4310,4310,4310,0
|
|
20230808,184300,1160575230,4310,4310,4310,4310,0
|
|
20230808,184200,1160575230,4310,4310,4310,4310,0
|
|
20230808,184100,1160575230,4310,4310,4310,4310,0
|
|
20230808,184000,1160575230,4310,4310,4310,4310,0
|
|
20230808,183900,1160575230,4310,4310,4310,4310,0
|
|
20230808,183800,1160575230,4310,4310,4310,4310,0
|
|
20230808,183700,1160575230,4310,4310,4310,4310,0
|
|
20230808,183600,1160575230,4310,4310,4310,4310,0
|
|
20230808,183500,1160575230,4310,4310,4310,4310,0
|
|
20230808,183400,1160575230,4310,4310,4310,4310,0
|
|
20230808,183300,1160575230,4310,4310,4310,4310,0
|
|
20230808,183200,1160575230,4310,4310,4310,4310,0
|
|
20230808,183100,1160575230,4310,4310,4310,4310,0
|
|
20230808,183000,1160575230,4310,4310,4310,4310,0
|
|
20230808,182900,1160575230,4310,4310,4310,4310,0
|
|
20230808,182800,1160575230,4310,4310,4310,4310,0
|
|
20230808,182700,1160575230,4310,4310,4310,4310,0
|
|
20230808,182600,1160575230,4310,4310,4310,4310,0
|
|
20230808,182500,1160575230,4310,4310,4310,4310,3327
|
|
20230808,182400,1160575230,4310,4310,4310,4310,0
|
|
20230808,182300,1160575230,4310,4310,4310,4310,0
|
|
20230808,182200,1160575230,4310,4310,4310,4310,0
|
|
20230808,182100,1160575230,4310,4310,4310,4310,0
|
|
20230808,182000,1160575230,4310,4310,4310,4310,0
|
|
20230808,181900,1160575230,4310,4310,4310,4310,0
|
|
20230808,181800,1160575230,4310,4310,4310,4310,0
|
|
20230808,181700,1160575230,4310,4310,4310,4310,0
|
|
20230808,181600,1160575230,4310,4310,4310,4310,0
|
|
20230808,181500,1160575230,4310,4310,4310,4310,0
|
|
20230808,181400,1160575230,4310,4310,4310,4310,0
|
|
20230808,181300,1160575230,4310,4310,4310,4310,0
|
|
20230808,181200,1160575230,4310,4310,4310,4310,0
|
|
20230808,181100,1160575230,4310,4310,4310,4310,0
|
|
20230808,181000,1160575230,4310,4310,4310,4310,0
|
|
20230808,180900,1160575230,4310,4310,4310,4310,0
|
|
20230808,180800,1160575230,4310,4310,4310,4310,0
|
|
20230808,180700,1160575230,4310,4310,4310,4310,0
|
|
20230808,180600,1160575230,4310,4310,4310,4310,0
|
|
20230808,180500,1160575230,4310,4310,4310,4310,0
|
|
20230808,180400,1160575230,4310,4310,4310,4310,0
|
|
20230808,180300,1160575230,4310,4310,4310,4310,0
|
|
20230808,180200,1160575230,4310,4310,4310,4310,0
|
|
20230808,180100,1160575230,4310,4310,4310,4310,0
|
|
20230808,180000,1160575230,4310,4310,4310,4310,0
|
|
20230808,175900,1160575230,4310,4310,4310,4310,0
|
|
20230808,175800,1160575230,4310,4310,4310,4310,0
|
|
20230808,175700,1160575230,4310,4310,4310,4310,0
|
|
20230808,175600,1160575230,4310,4310,4310,4310,0
|
|
20230808,175500,1160575230,4310,4310,4310,4310,3327
|
|
20230808,175400,1160575230,4310,4310,4310,4310,0
|
|
20230808,175300,1160575230,4310,4310,4310,4310,0
|
|
20230808,175200,1160575230,4310,4310,4310,4310,0
|
|
20230808,175100,1160575230,4310,4310,4310,4310,0
|
|
20230808,175000,1160575230,4310,4310,4310,4310,0
|
|
20230808,174900,1160575230,4310,4310,4310,4310,0
|
|
20230808,174800,1160575230,4310,4310,4310,4310,0
|
|
20230808,174700,1160575230,4310,4310,4310,4310,0
|
|
20230808,174600,1160575230,4310,4310,4310,4310,0
|
|
20230808,174500,1160575230,4310,4310,4310,4310,0
|
|
20230808,174400,1160575230,4310,4310,4310,4310,0
|
|
20230808,174300,1160575230,4310,4310,4310,4310,0
|
|
20230808,174200,1160575230,4310,4310,4310,4310,0
|
|
20230808,174100,1160575230,4310,4310,4310,4310,0
|
|
20230808,174000,1160575230,4310,4310,4310,4310,0
|
|
20230808,173900,1160575230,4310,4310,4310,4310,0
|
|
20230808,173800,1160575230,4310,4310,4310,4310,0
|
|
20230808,173700,1160575230,4310,4310,4310,4310,0
|
|
20230808,173600,1160575230,4310,4310,4310,4310,0
|
|
20230808,173500,1160575230,4310,4310,4310,4310,0
|
|
20230808,173400,1160575230,4310,4310,4310,4310,0
|
|
20230808,173300,1160575230,4310,4310,4310,4310,0
|
|
20230808,173200,1160575230,4310,4310,4310,4310,0
|
|
20230808,173100,1160575230,4310,4310,4310,4310,0
|
|
20230808,173000,1160575230,4310,4310,4310,4310,0
|
|
20230808,172900,1160575230,4310,4310,4310,4310,0
|
|
20230808,172800,1160575230,4310,4310,4310,4310,0
|
|
20230808,172700,1160575230,4310,4310,4310,4310,0
|
|
20230808,172600,1160575230,4310,4310,4310,4310,0
|
|
20230808,172500,1160575230,4310,4310,4310,4310,3327
|
|
20230808,172400,1160575230,4310,4310,4310,4310,0
|
|
20230808,172300,1160575230,4310,4310,4310,4310,0
|
|
20230808,172200,1160575230,4310,4310,4310,4310,0
|
|
20230808,172100,1160575230,4310,4310,4310,4310,0
|
|
20230808,172000,1160575230,4310,4310,4310,4310,0
|
|
20230808,171900,1160575230,4310,4310,4310,4310,0
|
|
20230808,171800,1160575230,4310,4310,4310,4310,0
|
|
20230808,171700,1160575230,4310,4310,4310,4310,0
|
|
20230808,171600,1160575230,4310,4310,4310,4310,0
|
|
20230808,171500,1160575230,4310,4310,4310,4310,0
|
|
20230808,171400,1160575230,4310,4310,4310,4310,0
|
|
20230808,171300,1160575230,4310,4310,4310,4310,0
|
|
20230808,171200,1160575230,4310,4310,4310,4310,0
|
|
20230808,171100,1160575230,4310,4310,4310,4310,0
|
|
20230808,171000,1160575230,4310,4310,4310,4310,0
|
|
20230808,170900,1160575230,4310,4310,4310,4310,0
|
|
20230808,170800,1160575230,4310,4310,4310,4310,0
|
|
20230808,170700,1160575230,4310,4310,4310,4310,0
|
|
20230808,170600,1160575230,4310,4310,4310,4310,0
|
|
20230808,170500,1160575230,4310,4310,4310,4310,0
|
|
20230808,170400,1160575230,4310,4310,4310,4310,0
|
|
20230808,170300,1160575230,4310,4310,4310,4310,0
|
|
20230808,170200,1160575230,4310,4310,4310,4310,0
|
|
20230808,170100,1160575230,4310,4310,4310,4310,0
|
|
20230808,170000,1160575230,4310,4310,4310,4310,0
|
|
20230808,165900,1160575230,4310,4310,4310,4310,0
|
|
20230808,165800,1160575230,4310,4310,4310,4310,0
|
|
20230808,165700,1160575230,4310,4310,4310,4310,0
|
|
20230808,165600,1160575230,4310,4310,4310,4310,0
|
|
20230808,165500,1160575230,4310,4310,4310,4310,3327
|
|
20230808,165400,1160575230,4310,4310,4310,4310,0
|
|
20230808,165300,1160575230,4310,4310,4310,4310,0
|
|
20230808,165200,1160575230,4310,4310,4310,4310,0
|
|
20230808,165100,1160575230,4310,4310,4310,4310,0
|
|
20230808,165000,1160575230,4310,4310,4310,4310,0
|
|
20230808,164900,1160575230,4310,4310,4310,4310,0
|
|
20230808,164800,1160575230,4310,4310,4310,4310,0
|
|
20230808,164700,1160575230,4310,4310,4310,4310,0
|
|
20230808,164600,1160575230,4310,4310,4310,4310,0
|
|
20230808,164500,1160575230,4310,4310,4310,4310,0
|
|
20230808,164400,1160575230,4310,4310,4310,4310,0
|
|
20230808,164300,1160575230,4310,4310,4310,4310,0
|
|
20230808,164200,1160575230,4310,4310,4310,4310,0
|
|
20230808,164100,1160575230,4310,4310,4310,4310,0
|
|
20230808,164000,1160575230,4310,4310,4310,4310,0
|
|
20230808,163900,1160575230,4310,4310,4310,4310,0
|
|
20230808,163800,1160575230,4310,4310,4310,4310,0
|
|
20230808,163700,1160575230,4310,4310,4310,4310,0
|
|
20230808,163600,1160575230,4310,4310,4310,4310,0
|
|
20230808,163500,1160575230,4310,4310,4310,4310,0
|
|
20230808,163400,1160575230,4310,4310,4310,4310,0
|
|
20230808,163300,1160575230,4310,4310,4310,4310,0
|
|
20230808,163200,1160575230,4310,4310,4310,4310,0
|
|
20230808,163100,1160575230,4310,4310,4310,4310,0
|
|
20230808,163000,1160575230,4310,4310,4310,4310,0
|
|
20230808,162900,1160575230,4310,4310,4310,4310,0
|
|
20230808,162800,1160575230,4310,4310,4310,4310,0
|
|
20230808,162700,1160575230,4310,4310,4310,4310,0
|
|
20230808,162600,1160575230,4310,4310,4310,4310,0
|
|
20230808,162500,1160575230,4310,4310,4310,4310,3327
|
|
20230808,162400,1160575230,4310,4310,4310,4310,0
|
|
20230808,162300,1160575230,4310,4310,4310,4310,0
|
|
20230808,162200,1160575230,4310,4310,4310,4310,0
|
|
20230808,162100,1160575230,4310,4310,4310,4310,0
|
|
20230808,162000,1160575230,4310,4310,4310,4310,0
|
|
20230808,161900,1160575230,4310,4310,4310,4310,0
|
|
20230808,161800,1160575230,4310,4310,4310,4310,0
|
|
20230808,161700,1160575230,4310,4310,4310,4310,0
|
|
20230808,161600,1160575230,4310,4310,4310,4310,0
|
|
20230808,161500,1160575230,4310,4310,4310,4310,0
|
|
20230808,161400,1160575230,4310,4310,4310,4310,0
|
|
20230808,161300,1160575230,4310,4310,4310,4310,0
|
|
20230808,161200,1160575230,4310,4310,4310,4310,0
|
|
20230808,161100,1160575230,4310,4310,4310,4310,0
|
|
20230808,161000,1160575230,4310,4310,4310,4310,0
|
|
20230808,160900,1160575230,4310,4310,4310,4310,0
|
|
20230808,160800,1160575230,4310,4310,4310,4310,0
|
|
20230808,160700,1160575230,4310,4310,4310,4310,0
|
|
20230808,160600,1160575230,4310,4310,4310,4310,0
|
|
20230808,160500,1160575230,4310,4310,4310,4310,0
|
|
20230808,160400,1160575230,4310,4310,4310,4310,0
|
|
20230808,160300,1160575230,4310,4310,4310,4310,0
|
|
20230808,160200,1160575230,4310,4310,4310,4310,0
|
|
20230808,160100,1160575230,4310,4310,4310,4310,0
|
|
20230808,160000,1160575230,4310,4310,4310,4310,0
|
|
20230808,155900,1160575230,4310,4310,4310,4310,0
|
|
20230808,155800,1160575230,4310,4310,4310,4310,0
|
|
20230808,155700,1160575230,4310,4310,4310,4310,0
|
|
20230808,155600,1160575230,4310,4310,4310,4310,0
|
|
20230808,155500,1160575230,4310,4310,4310,4310,3327
|
|
20230808,155400,1160575230,4310,4310,4310,4310,0
|
|
20230808,155300,1160575230,4310,4310,4310,4310,0
|
|
20230808,155200,1160575230,4310,4310,4310,4310,0
|
|
20230808,155100,1160575230,4310,4310,4310,4310,0
|
|
20230808,155000,1160575230,4310,4310,4310,4310,0
|
|
20230808,154900,1160575230,4310,4310,4310,4310,0
|
|
20230808,154800,1160575230,4310,4310,4310,4310,0
|
|
20230808,154700,1160575230,4310,4310,4310,4310,0
|
|
20230808,154600,1160575230,4310,4310,4310,4310,0
|
|
20230808,154500,1160575230,4310,4310,4310,4310,0
|
|
20230808,154400,1160575230,4310,4310,4310,4310,0
|
|
20230808,154300,1160575230,4310,4310,4310,4310,0
|
|
20230808,154200,1160575230,4310,4310,4310,4310,0
|
|
20230808,154100,1160575230,4310,4310,4310,4310,0
|
|
20230808,154000,1160575230,4310,4310,4310,4310,0
|
|
20230808,153900,1160575230,4310,4310,4310,4310,0
|
|
20230808,153800,1160575230,4310,4310,4310,4310,0
|
|
20230808,153700,1160575230,4310,4310,4310,4310,0
|
|
20230808,153600,1160575230,4310,4310,4310,4310,0
|
|
20230808,153500,1160575230,4310,4310,4310,4310,0
|
|
20230808,153400,1160575230,4310,4310,4310,4310,0
|
|
20230808,153300,1160575230,4310,4310,4310,4310,0
|
|
20230808,153200,1160575230,4310,4310,4310,4310,0
|
|
20230808,153100,1160575230,4310,4310,4310,4310,0
|
|
20230808,153000,1160575230,4310,4310,4310,4310,3327
|
|
20230808,152900,1146235860,4310,4310,4310,4310,0
|
|
20230808,152800,1146235860,4310,4310,4310,4310,0
|
|
20230808,152700,1146235860,4310,4310,4310,4310,0
|
|
20230808,152600,1146235860,4310,4310,4310,4310,0
|
|
20230808,152500,1146235860,4310,4310,4310,4310,0
|
|
20230808,152400,1146235860,4310,4310,4310,4310,0
|
|
20230808,152300,1146235860,4310,4310,4310,4310,0
|
|
20230808,152200,1146235860,4310,4310,4310,4310,0
|
|
20230808,152100,1146235860,4310,4310,4310,4310,0
|
|
20230808,152000,1146235860,4310,4310,4310,4310,0
|
|
20230808,151900,1146235860,4310,4305,4310,4305,433
|
|
20230808,151800,1144370680,4305,4295,4305,4295,103
|
|
20230808,151700,1143927285,4295,4305,4305,4295,181
|
|
20230808,151600,1143149140,4305,4295,4305,4295,7
|
|
20230808,151500,1143119060,4310,4290,4310,4290,364
|
|
20230808,151400,1141555670,4290,4290,4290,4290,6
|
|
20230808,151300,1141529930,4295,4290,4295,4290,466
|
|
20230808,151200,1139530735,4290,4295,4295,4290,505
|
|
20230808,151100,1137361780,4290,4295,4295,4290,7
|
|
20230808,151000,1137331740,4290,4290,4295,4290,461
|
|
20230808,150900,1135354040,4290,4290,4315,4290,38
|
|
20230808,150800,1135190225,4290,4290,4290,4290,9
|
|
20230808,150700,1135151615,4290,4290,4290,4290,786
|
|
20230808,150600,1131779675,4290,4315,4320,4290,4
|
|
20230808,150500,1131762460,4290,4290,4320,4290,10
|
|
20230808,150400,1131719500,4290,4290,4295,4290,208
|
|
20230808,150300,1130827165,4290,4290,4290,4290,2
|
|
20230808,150200,1130818585,4315,4285,4315,4285,239
|
|
20230808,150100,1129787505,4285,4285,4285,4285,32
|
|
20230808,150000,1129650385,4285,4285,4285,4285,382
|
|
20230808,145900,1128013515,4285,4285,4285,4285,6
|
|
20230808,145800,1127987805,4285,4285,4290,4285,130
|
|
20230808,145700,1127430745,4290,4285,4290,4285,106
|
|
20230808,145600,1126976035,4285,4285,4290,4285,776
|
|
20230808,145500,1123650530,4285,4285,4285,4285,6
|
|
20230808,145400,1123624820,4285,4285,4290,4285,1903
|
|
20230808,145300,1115470445,4285,4285,4290,4285,11
|
|
20230808,145200,1115423285,4285,4285,4285,4285,1856
|
|
20230808,145100,1107470325,4285,4285,4285,4285,7
|
|
20230808,145000,1107440330,4290,4285,4290,4285,7
|
|
20230808,144900,1107410330,4285,4285,4285,4285,1005
|
|
20230808,144800,1103103905,4285,4285,4290,4285,2108
|
|
20230808,144700,1094070625,4285,4285,4290,4285,108
|
|
20230808,144600,1093607345,4290,4290,4290,4290,553
|
|
20230808,144500,1091234975,4290,4295,4295,4290,1418
|
|
20230808,144400,1085144675,4295,4295,4300,4295,54
|
|
20230808,144300,1084912740,4295,4300,4300,4295,416
|
|
20230808,144200,1083123985,4300,4300,4300,4300,6
|
|
20230808,144100,1083098185,4300,4300,4300,4300,706
|
|
20230808,144000,1080062385,4300,4300,4305,4300,9
|
|
20230808,143900,1080023675,4300,4305,4305,4300,1589
|
|
20230808,143800,1073183700,4305,4305,4310,4305,24
|
|
20230808,143700,1073080330,4305,4305,4310,4305,87
|
|
20230808,143600,1072705545,4305,4305,4305,4305,10
|
|
20230808,143500,1072662495,4305,4305,4310,4305,3136
|
|
20230808,143400,1059162005,4305,4315,4315,4305,811
|
|
20230808,143300,1055670010,4310,4305,4320,4305,608
|
|
20230808,143200,1053052545,4305,4305,4305,4305,1002
|
|
20230808,143100,1048738935,4320,4300,4320,4300,1003
|
|
20230808,143000,1044426015,4300,4300,4300,4300,0
|
|
20230808,142900,1044426015,4300,4295,4300,4295,1373
|
|
20230808,142800,1038527615,4300,4300,4300,4295,1236
|
|
20230808,142700,1033213185,4300,4300,4300,4300,1000
|
|
20230808,142600,1028913185,4305,4305,4305,4305,0
|
|
20230808,142500,1028913185,4305,4305,4305,4305,0
|
|
20230808,142400,1028913185,4305,4305,4305,4305,0
|
|
20230808,142300,1028913185,4305,4305,4305,4305,687
|
|
20230808,142200,1025955650,4305,4305,4305,4305,980
|
|
20230808,142100,1021736750,4305,4305,4305,4305,400
|
|
20230808,142000,1020014750,4330,4330,4330,4330,2
|
|
20230808,141900,1020006090,4330,4330,4330,4330,0
|
|
20230808,141800,1020006090,4330,4330,4330,4330,1
|
|
20230808,141700,1020001760,4300,4305,4310,4300,1071
|
|
20230808,141600,1015389160,4305,4305,4305,4305,475
|
|
20230808,141500,1013344285,4305,4315,4315,4305,2843
|
|
20230808,141400,1001090940,4335,4340,4340,4335,26
|
|
20230808,141300,1000978130,4310,4340,4340,4310,1201
|
|
20230808,141200,995798820,4315,4315,4315,4315,0
|
|
20230808,141100,995798820,4315,4335,4350,4315,902
|
|
20230808,141000,991896515,4310,4335,4335,4310,530
|
|
20230808,140900,989610640,4340,4340,4340,4340,0
|
|
20230808,140800,989610640,4340,4340,4340,4340,0
|
|
20230808,140700,989610640,4340,4320,4340,4320,3
|
|
20230808,140600,989597645,4315,4315,4315,4315,0
|
|
20230808,140500,989597645,4315,4335,4335,4315,2889
|
|
20230808,140400,977107930,4340,4340,4340,4340,0
|
|
20230808,140300,977107930,4340,4340,4340,4340,0
|
|
20230808,140200,977107930,4340,4340,4340,4340,1
|
|
20230808,140100,977103590,4335,4335,4335,4335,0
|
|
20230808,140000,977103590,4335,4335,4335,4335,0
|
|
20230808,135900,977103590,4335,4335,4335,4335,9
|
|
20230808,135800,977064575,4335,4335,4335,4335,100
|
|
20230808,135700,976631075,4340,4345,4345,4340,684
|
|
20230808,135600,973661430,4345,4345,4345,4345,137
|
|
20230808,135500,973066165,4340,4335,4340,4335,53
|
|
20230808,135400,972836345,4335,4335,4335,4335,0
|
|
20230808,135300,972836345,4335,4335,4335,4335,1
|
|
20230808,135200,972832010,4335,4335,4340,4335,13
|
|
20230808,135100,972775650,4335,4340,4340,4335,22
|
|
20230808,135000,972680210,4340,4340,4340,4340,100
|
|
20230808,134900,972246210,4340,4340,4340,4340,115
|
|
20230808,134800,971747110,4345,4345,4345,4345,0
|
|
20230808,134700,971747110,4345,4350,4350,4345,39
|
|
20230808,134600,971577505,4350,4350,4350,4350,1
|
|
20230808,134500,971573155,4355,4355,4355,4355,200
|
|
20230808,134400,970702155,4360,4320,4360,4320,2223
|
|
20230808,134300,961037665,4320,4315,4320,4310,776
|
|
20230808,134200,957689475,4315,4315,4315,4315,221
|
|
20230808,134100,956735860,4320,4320,4320,4320,0
|
|
20230808,134000,956735860,4320,4320,4320,4320,0
|
|
20230808,133900,956735860,4320,4315,4320,4315,1157
|
|
20230808,133800,951742620,4320,4315,4320,4315,761
|
|
20230808,133700,948457725,4315,4315,4315,4315,11
|
|
20230808,133600,948410260,4315,4315,4315,4315,0
|
|
20230808,133500,948410260,4315,4315,4315,4315,0
|
|
20230808,133400,948410260,4315,4315,4315,4315,0
|
|
20230808,133300,948410260,4315,4315,4315,4315,10
|
|
20230808,133200,948367110,4315,4315,4315,4315,1
|
|
20230808,133100,948362795,4330,4330,4330,4330,1
|
|
20230808,133000,948358465,4330,4330,4330,4330,0
|
|
20230808,132900,948358465,4330,4330,4330,4330,0
|
|
20230808,132800,948358465,4330,4330,4330,4330,1
|
|
20230808,132700,948354135,4310,4310,4310,4310,0
|
|
20230808,132600,948354135,4310,4315,4315,4310,1000
|
|
20230808,132500,944043205,4315,4315,4315,4315,34
|
|
20230808,132400,943896495,4310,4310,4310,4310,0
|
|
20230808,132300,943896495,4310,4325,4325,4310,55
|
|
20230808,132200,943659100,4310,4310,4310,4310,0
|
|
20230808,132100,943659100,4310,4310,4310,4310,105
|
|
20230808,132000,943206550,4310,4310,4310,4310,0
|
|
20230808,131900,943206550,4310,4310,4310,4310,0
|
|
20230808,131800,943206550,4310,4310,4310,4310,450
|
|
20230808,131700,941267050,4310,4310,4310,4310,100
|
|
20230808,131600,940836050,4310,4330,4330,4310,222
|
|
20230808,131500,939874810,4330,4335,4335,4315,123
|
|
20230808,131400,939343895,4340,4340,4340,4340,6
|
|
20230808,131300,939317855,4340,4340,4340,4340,290
|
|
20230808,131200,938059255,4340,4315,4340,4315,1042
|
|
20230808,131100,933548320,4315,4315,4315,4315,0
|
|
20230808,131000,933548320,4315,4310,4315,4310,52
|
|
20230808,130900,933324190,4310,4310,4310,4310,1
|
|
20230808,130800,933319880,4310,4310,4310,4310,0
|
|
20230808,130700,933319880,4310,4310,4310,4310,1
|
|
20230808,130600,933315570,4305,4305,4305,4305,0
|
|
20230808,130500,933315570,4305,4300,4305,4300,290
|
|
20230808,130400,932067570,4300,4305,4305,4300,2918
|
|
20230808,130300,919514715,4310,4310,4310,4310,10
|
|
20230808,130200,919471615,4310,4310,4310,4310,0
|
|
20230808,130100,919471615,4310,4310,4310,4310,200
|
|
20230808,130000,918609615,4320,4310,4320,4305,381
|
|
20230808,125900,916967505,4310,4315,4315,4310,10977
|
|
20230808,125800,869641745,4320,4320,4320,4320,183
|
|
20230808,125700,868851185,4320,4320,4320,4320,173
|
|
20230808,125600,868103825,4330,4330,4330,4330,1
|
|
20230808,125500,868099495,4335,4335,4335,4335,0
|
|
20230808,125400,868099495,4335,4335,4335,4335,0
|
|
20230808,125300,868099495,4335,4335,4335,4335,1
|
|
20230808,125200,868095160,4320,4320,4320,4320,9
|
|
20230808,125100,868056280,4320,4325,4325,4315,1173
|
|
20230808,125000,862989005,4320,4330,4340,4320,250
|
|
20230808,124900,861908215,4330,4330,4330,4330,0
|
|
20230808,124800,861908215,4330,4330,4330,4330,0
|
|
20230808,124700,861908215,4330,4330,4330,4330,1
|
|
20230808,124600,861903885,4315,4320,4320,4315,701
|
|
20230808,124500,858877895,4320,4320,4320,4320,0
|
|
20230808,124400,858877895,4320,4320,4320,4320,135
|
|
20230808,124300,858294695,4320,4325,4325,4320,574
|
|
20230808,124200,855812620,4320,4320,4320,4320,0
|
|
20230808,124100,855812620,4320,4320,4320,4320,0
|
|
20230808,124000,855812620,4320,4320,4320,4320,0
|
|
20230808,123900,855812620,4320,4320,4320,4320,1
|
|
20230808,123800,855808300,4325,4325,4325,4325,20
|
|
20230808,123700,855721800,4325,4325,4325,4325,2
|
|
20230808,123600,855713150,4320,4320,4320,4320,0
|
|
20230808,123500,855713150,4320,4320,4320,4320,0
|
|
20230808,123400,855713150,4320,4320,4320,4320,29
|
|
20230808,123300,855587870,4320,4320,4320,4320,0
|
|
20230808,123200,855587870,4320,4320,4320,4320,672
|
|
20230808,123100,852684830,4320,4320,4320,4320,122
|
|
20230808,123000,852157790,4320,4320,4320,4320,12
|
|
20230808,122900,852105950,4320,4320,4320,4320,100
|
|
20230808,122800,851673950,4320,4320,4320,4320,0
|
|
20230808,122700,851673950,4320,4325,4325,4320,265
|
|
20230808,122600,850529110,4325,4325,4325,4325,100
|
|
20230808,122500,850096610,4325,4325,4325,4325,2
|
|
20230808,122400,850087960,4330,4330,4330,4330,0
|
|
20230808,122300,850087960,4330,4330,4330,4330,0
|
|
20230808,122200,850087960,4330,4330,4330,4330,0
|
|
20230808,122100,850087960,4330,4330,4330,4330,200
|
|
20230808,122000,849221960,4330,4330,4330,4330,0
|
|
20230808,121900,849221960,4330,4330,4330,4330,657
|
|
20230808,121800,846377150,4330,4330,4330,4330,129
|
|
20230808,121700,845818580,4330,4330,4330,4330,20
|
|
20230808,121600,845731980,4330,4330,4330,4330,104
|
|
20230808,121500,845281660,4330,4330,4330,4330,23
|
|
20230808,121400,845182070,4325,4325,4325,4325,0
|
|
20230808,121300,845182070,4325,4325,4325,4325,20
|
|
20230808,121200,845095570,4325,4325,4325,4325,247
|
|
20230808,121100,844027295,4320,4320,4320,4320,0
|
|
20230808,121000,844027295,4320,4320,4320,4320,101
|
|
20230808,120900,843590975,4325,4325,4325,4325,0
|
|
20230808,120800,843590975,4325,4325,4325,4325,35
|
|
20230808,120700,843439600,4325,4340,4340,4325,196
|
|
20230808,120600,842591885,4325,4325,4325,4325,771
|
|
20230808,120500,839257310,4325,4325,4325,4325,0
|
|
20230808,120400,839257310,4325,4335,4335,4325,1553
|
|
20230808,120300,832533770,4335,4335,4335,4335,803
|
|
20230808,120200,829052765,4335,4335,4335,4335,0
|
|
20230808,120100,829052765,4335,4350,4350,4335,1002
|
|
20230808,120000,824709070,4340,4340,4340,4340,0
|
|
20230808,115900,824709070,4340,4340,4340,4340,4
|
|
20230808,115800,824691710,4340,4340,4340,4340,0
|
|
20230808,115700,824691710,4340,4340,4340,4340,1
|
|
20230808,115600,824687370,4340,4340,4340,4340,0
|
|
20230808,115500,824687370,4340,4340,4340,4340,46
|
|
20230808,115400,824487730,4350,4340,4350,4340,56
|
|
20230808,115300,824244180,4350,4350,4350,4350,63
|
|
20230808,115200,823970130,4335,4340,4340,4335,509
|
|
20230808,115100,821763310,4340,4340,4340,4340,792
|
|
20230808,115000,818326030,4345,4345,4345,4345,0
|
|
20230808,114900,818326030,4345,4345,4345,4345,403
|
|
20230808,114800,816574995,4350,4350,4350,4350,207
|
|
20230808,114700,815674545,4350,4350,4350,4350,23
|
|
20230808,114600,815574495,4350,4350,4350,4350,2
|
|
20230808,114500,815565795,4350,4350,4350,4350,0
|
|
20230808,114400,815565795,4350,4350,4350,4350,0
|
|
20230808,114300,815565795,4350,4350,4350,4350,1
|
|
20230808,114200,815561445,4340,4340,4340,4340,1
|
|
20230808,114100,815557105,4340,4340,4340,4340,0
|
|
20230808,114000,815557105,4340,4350,4350,4340,49
|
|
20230808,113900,815344180,4350,4350,4350,4350,0
|
|
20230808,113800,815344180,4350,4355,4355,4350,935
|
|
20230808,113700,811276820,4355,4350,4355,4350,928
|
|
20230808,113600,807235390,4355,4355,4355,4355,0
|
|
20230808,113500,807235390,4355,4355,4355,4355,0
|
|
20230808,113400,807235390,4355,4355,4355,4355,1
|
|
20230808,113300,807231035,4345,4345,4345,4345,55
|
|
20230808,113200,806992060,4355,4350,4355,4340,373
|
|
20230808,113100,805372045,4350,4350,4350,4350,31
|
|
20230808,113000,805237195,4350,4350,4350,4350,517
|
|
20230808,112900,802988245,4335,4340,4340,4335,300
|
|
20230808,112800,801687420,4350,4350,4350,4350,1
|
|
20230808,112700,801683070,4340,4335,4340,4335,145
|
|
20230808,112600,801053880,4350,4335,4350,4330,764
|
|
20230808,112500,797730650,4345,4340,4345,4340,103
|
|
20230808,112400,797283370,4330,4330,4330,4330,0
|
|
20230808,112300,797283370,4330,4330,4330,4330,70
|
|
20230808,112200,796980270,4330,4330,4330,4330,300
|
|
20230808,112100,795681270,4330,4330,4330,4330,35
|
|
20230808,112000,795529720,4325,4325,4325,4325,59
|
|
20230808,111900,795274545,4325,4325,4325,4325,64
|
|
20230808,111800,794997745,4330,4325,4330,4325,309
|
|
20230808,111700,793660395,4330,4335,4335,4330,1032
|
|
20230808,111600,789191780,4335,4335,4335,4335,0
|
|
20230808,111500,789191780,4335,4335,4335,4335,0
|
|
20230808,111400,789191780,4335,4335,4335,4335,1
|
|
20230808,111300,789187445,4335,4335,4335,4335,1
|
|
20230808,111200,789183110,4335,4335,4335,4335,304
|
|
20230808,111100,787865270,4335,4330,4335,4330,260
|
|
20230808,111000,786739355,4330,4335,4335,4330,227
|
|
20230808,110900,785755425,4335,4335,4335,4335,1
|
|
20230808,110800,785751090,4345,4345,4345,4345,2761
|
|
20230808,110700,773754545,4345,4345,4345,4345,187
|
|
20230808,110600,772942030,4335,4335,4340,4330,1920
|
|
20230808,110500,764627285,4335,4335,4340,4335,2433
|
|
20230808,110400,754077100,4340,4335,4345,4335,2730
|
|
20230808,110300,742229935,4330,4325,4330,4320,1653
|
|
20230808,110200,735083085,4325,4325,4325,4325,0
|
|
20230808,110100,735083085,4325,4325,4325,4325,0
|
|
20230808,110000,735083085,4325,4320,4325,4320,664
|
|
20230808,105900,732211475,4320,4320,4320,4320,220
|
|
20230808,105800,731261075,4315,4325,4325,4315,185
|
|
20230808,105700,730462550,4325,4320,4325,4320,264
|
|
20230808,105600,729321155,4320,4320,4320,4320,5405
|
|
20230808,105500,705971555,4325,4315,4325,4315,2403
|
|
20230808,105400,695591495,4310,4310,4310,4310,257
|
|
20230808,105300,694483825,4315,4315,4315,4315,2
|
|
20230808,105200,694475195,4315,4315,4315,4315,137
|
|
20230808,105100,693884040,4315,4315,4315,4315,219
|
|
20230808,105000,692939055,4320,4320,4320,4320,0
|
|
20230808,104900,692939055,4320,4315,4320,4315,267
|
|
20230808,104800,691786925,4315,4320,4320,4315,23
|
|
20230808,104700,691687580,4320,4325,4325,4320,1261
|
|
20230808,104600,686238755,4330,4325,4330,4325,110
|
|
20230808,104500,685762470,4330,4330,4330,4330,0
|
|
20230808,104400,685762470,4330,4330,4330,4330,615
|
|
20230808,104300,683099520,4335,4335,4335,4335,115
|
|
20230808,104200,682600995,4330,4345,4345,4330,236
|
|
20230808,104100,681576740,4340,4340,4340,4340,0
|
|
20230808,104000,681576740,4340,4330,4340,4330,1955
|
|
20230808,103900,673099115,4330,4330,4330,4330,0
|
|
20230808,103800,673099115,4330,4330,4330,4330,90
|
|
20230808,103700,672709415,4330,4330,4330,4330,69
|
|
20230808,103600,672410645,4315,4315,4315,4315,500
|
|
20230808,103500,670253145,4315,4315,4315,4315,0
|
|
20230808,103400,670253145,4315,4315,4315,4315,0
|
|
20230808,103300,670253145,4315,4315,4315,4315,7
|
|
20230808,103200,670222940,4315,4320,4320,4315,73
|
|
20230808,103100,669907750,4310,4310,4310,4310,2
|
|
20230808,103000,669899130,4310,4320,4320,4310,1077
|
|
20230808,102900,665251040,4315,4320,4325,4315,1713
|
|
20230808,102800,657852455,4320,4325,4325,4320,800
|
|
20230808,102700,654394955,4325,4325,4325,4325,441
|
|
20230808,102600,652487630,4325,4325,4325,4325,0
|
|
20230808,102500,652487630,4325,4325,4325,4325,0
|
|
20230808,102400,652487630,4325,4325,4325,4325,2
|
|
20230808,102300,652478980,4330,4330,4330,4330,2
|
|
20230808,102200,652470320,4325,4330,4330,4325,663
|
|
20230808,102100,649602285,4345,4340,4345,4340,24
|
|
20230808,102000,649498060,4330,4330,4330,4330,4
|
|
20230808,101900,649480740,4350,4345,4350,4345,818
|
|
20230808,101800,645923945,4350,4325,4350,4325,967
|
|
20230808,101700,641729150,4325,4325,4325,4325,601
|
|
20230808,101600,639129825,4325,4325,4325,4325,42
|
|
20230808,101500,638948175,4325,4330,4330,4325,16
|
|
20230808,101400,638878955,4330,4330,4330,4330,7
|
|
20230808,101300,638848645,4330,4335,4335,4330,1098
|
|
20230808,101200,634089815,4350,4350,4350,4350,0
|
|
20230808,101100,634089815,4350,4350,4350,4350,4
|
|
20230808,101000,634072415,4350,4350,4350,4350,0
|
|
20230808,100900,634072415,4350,4350,4350,4350,5
|
|
20230808,100800,634050665,4325,4325,4325,4325,401
|
|
20230808,100700,632316340,4325,4325,4325,4325,27
|
|
20230808,100600,632199565,4335,4350,4360,4335,555
|
|
20230808,100500,629793160,4360,4360,4360,4360,145
|
|
20230808,100400,629160960,4360,4360,4360,4360,205
|
|
20230808,100300,628267160,4365,4340,4365,4325,2216
|
|
20230808,100200,618670820,4345,4345,4345,4340,2329
|
|
20230808,100100,608551660,4345,4360,4360,4345,1545
|
|
20230808,100000,601834960,4360,4370,4375,4360,541
|
|
20230808,095900,599468130,4375,4365,4375,4365,131
|
|
20230808,095800,598895355,4375,4375,4375,4360,11
|
|
20230808,095700,598847245,4360,4355,4375,4355,704
|
|
20230808,095600,595777785,4360,4345,4360,4345,322
|
|
20230808,095500,594378680,4345,4345,4370,4345,439
|
|
20230808,095400,592471200,4345,4375,4375,4345,151
|
|
20230808,095300,591814260,4375,4375,4375,4365,460
|
|
20230808,095200,589802125,4375,4375,4375,4375,110
|
|
20230808,095100,589320875,4380,4380,4380,4380,140
|
|
20230808,095000,588707675,4380,4380,4380,4380,1
|
|
20230808,094900,588703295,4340,4350,4360,4340,5014
|
|
20230808,094800,566890300,4395,4355,4395,4340,6594
|
|
20230808,094700,538083435,4350,4340,4350,4340,1697
|
|
20230808,094600,530710635,4340,4330,4340,4330,1030
|
|
20230808,094500,526241255,4330,4330,4330,4330,1
|
|
20230808,094400,526236925,4300,4300,4300,4300,0
|
|
20230808,094300,526236925,4300,4300,4300,4300,97
|
|
20230808,094200,525819825,4325,4330,4330,4325,2
|
|
20230808,094100,525811170,4330,4330,4330,4330,19
|
|
20230808,094000,525728900,4325,4300,4325,4300,15
|
|
20230808,093900,525664375,4325,4325,4325,4325,1
|
|
20230808,093800,525660050,4300,4325,4325,4300,403
|
|
20230808,093700,523920400,4295,4330,4330,4295,720
|
|
20230808,093600,520827825,4335,4315,4335,4300,935
|
|
20230808,093500,516792750,4330,4315,4330,4315,323
|
|
20230808,093400,515398990,4285,4315,4320,4285,7258
|
|
20230808,093300,484226875,4315,4310,4320,4310,125
|
|
20230808,093200,483687905,4310,4315,4315,4310,2335
|
|
20230808,093100,473622880,4315,4315,4315,4315,4
|
|
20230808,093000,473605620,4320,4320,4320,4320,443
|
|
20230808,092900,471691860,4320,4345,4350,4320,3323
|
|
20230808,092800,457280775,4345,4350,4350,4345,581
|
|
20230808,092700,454753675,4350,4340,4355,4340,1404
|
|
20230808,092600,448652370,4355,4350,4355,4350,850
|
|
20230808,092500,444954865,4355,4355,4355,4350,331
|
|
20230808,092400,443514635,4350,4340,4360,4340,864
|
|
20230808,092300,439759785,4335,4335,4335,4335,0
|
|
20230808,092200,439759785,4335,4335,4335,4335,261
|
|
20230808,092100,438628350,4350,4355,4355,4335,1080
|
|
20230808,092000,433946495,4335,4340,4340,4335,520
|
|
20230808,091900,431691570,4340,4375,4405,4340,8188
|
|
20230808,091800,395887395,4400,4360,4410,4350,24868
|
|
20230808,091700,286827165,4355,4340,4355,4340,3089
|
|
20230808,091600,273400955,4340,4315,4340,4315,7360
|
|
20230808,091500,241640880,4340,4340,4340,4315,238
|
|
20230808,091400,240608160,4320,4300,4320,4280,5905
|
|
20230808,091300,215274155,4295,4340,4340,4295,11214
|
|
20230808,091200,166625665,4280,4280,4350,4280,10308
|
|
20230808,091100,121814615,4275,4265,4275,4250,459
|
|
20230808,091000,119860700,4250,4275,4275,4250,911
|
|
20230808,090900,115979550,4275,4280,4280,4255,2554
|
|
20230808,090800,105086535,4280,4280,4280,4280,2133
|
|
20230808,090700,95957295,4300,4300,4300,4300,4039
|
|
20230808,090600,78589595,4300,4300,4300,4300,193
|
|
20230808,090500,77759695,4305,4315,4315,4305,173
|
|
20230808,090400,77014630,4320,4330,4330,4320,2189
|
|
20230808,090300,67553975,4330,4340,4350,4320,1004
|
|
20230808,090200,63213425,4340,4320,4350,4320,4062
|
|
20230808,090100,45617575,4320,4285,4320,4285,6608
|
|
20230808,090000,17208135,4280,4235,4280,4235,4044
|