600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185700,1129907545,4360,4360,4360,4360,3034
|
|
20230830,185600,1129907545,4360,4360,4360,4360,0
|
|
20230830,185500,1129907545,4360,4360,4360,4360,0
|
|
20230830,185400,1129907545,4360,4360,4360,4360,0
|
|
20230830,185300,1129907545,4360,4360,4360,4360,0
|
|
20230830,185200,1129907545,4360,4360,4360,4360,0
|
|
20230830,185100,1129907545,4360,4360,4360,4360,0
|
|
20230830,185000,1129907545,4360,4360,4360,4360,0
|
|
20230830,184900,1129907545,4360,4360,4360,4360,0
|
|
20230830,184800,1129907545,4360,4360,4360,4360,0
|
|
20230830,184700,1129907545,4360,4360,4360,4360,0
|
|
20230830,184600,1129907545,4360,4360,4360,4360,0
|
|
20230830,184500,1129907545,4360,4360,4360,4360,0
|
|
20230830,184400,1129907545,4360,4360,4360,4360,0
|
|
20230830,184300,1129907545,4360,4360,4360,4360,0
|
|
20230830,184200,1129907545,4360,4360,4360,4360,0
|
|
20230830,184100,1129907545,4360,4360,4360,4360,0
|
|
20230830,184000,1129907545,4360,4360,4360,4360,0
|
|
20230830,183900,1129907545,4360,4360,4360,4360,0
|
|
20230830,183800,1129907545,4360,4360,4360,4360,0
|
|
20230830,183700,1129907545,4360,4360,4360,4360,0
|
|
20230830,183600,1129907545,4360,4360,4360,4360,0
|
|
20230830,183500,1129907545,4360,4360,4360,4360,0
|
|
20230830,183400,1129907545,4360,4360,4360,4360,0
|
|
20230830,183300,1129907545,4360,4360,4360,4360,0
|
|
20230830,183200,1129907545,4360,4360,4360,4360,0
|
|
20230830,183100,1129907545,4360,4360,4360,4360,0
|
|
20230830,183000,1129907545,4360,4360,4360,4360,0
|
|
20230830,182900,1129907545,4360,4360,4360,4360,0
|
|
20230830,182800,1129907545,4360,4360,4360,4360,0
|
|
20230830,182700,1129907545,4360,4360,4360,4360,3034
|
|
20230830,182600,1129907545,4360,4360,4360,4360,0
|
|
20230830,182500,1129907545,4360,4360,4360,4360,0
|
|
20230830,182400,1129907545,4360,4360,4360,4360,0
|
|
20230830,182300,1129907545,4360,4360,4360,4360,0
|
|
20230830,182200,1129907545,4360,4360,4360,4360,0
|
|
20230830,182100,1129907545,4360,4360,4360,4360,0
|
|
20230830,182000,1129907545,4360,4360,4360,4360,0
|
|
20230830,181900,1129907545,4360,4360,4360,4360,0
|
|
20230830,181800,1129907545,4360,4360,4360,4360,0
|
|
20230830,181700,1129907545,4360,4360,4360,4360,0
|
|
20230830,181600,1129907545,4360,4360,4360,4360,0
|
|
20230830,181500,1129907545,4360,4360,4360,4360,0
|
|
20230830,181400,1129907545,4360,4360,4360,4360,0
|
|
20230830,181300,1129907545,4360,4360,4360,4360,0
|
|
20230830,181200,1129907545,4360,4360,4360,4360,0
|
|
20230830,181100,1129907545,4360,4360,4360,4360,0
|
|
20230830,181000,1129907545,4360,4360,4360,4360,0
|
|
20230830,180900,1129907545,4360,4360,4360,4360,0
|
|
20230830,180800,1129907545,4360,4360,4360,4360,0
|
|
20230830,180700,1129907545,4360,4360,4360,4360,0
|
|
20230830,180600,1129907545,4360,4360,4360,4360,0
|
|
20230830,180500,1129907545,4360,4360,4360,4360,0
|
|
20230830,180400,1129907545,4360,4360,4360,4360,0
|
|
20230830,180300,1129907545,4360,4360,4360,4360,0
|
|
20230830,180200,1129907545,4360,4360,4360,4360,0
|
|
20230830,180100,1129907545,4360,4360,4360,4360,0
|
|
20230830,180000,1129907545,4360,4360,4360,4360,0
|
|
20230830,175900,1129907545,4360,4360,4360,4360,0
|
|
20230830,175800,1129907545,4360,4360,4360,4360,0
|
|
20230830,175700,1129907545,4360,4360,4360,4360,3034
|
|
20230830,175600,1129907545,4360,4360,4360,4360,0
|
|
20230830,175500,1129907545,4360,4360,4360,4360,0
|
|
20230830,175400,1129907545,4360,4360,4360,4360,0
|
|
20230830,175300,1129907545,4360,4360,4360,4360,0
|
|
20230830,175200,1129907545,4360,4360,4360,4360,0
|
|
20230830,175100,1129907545,4360,4360,4360,4360,0
|
|
20230830,175000,1129907545,4360,4360,4360,4360,0
|
|
20230830,174900,1129907545,4360,4360,4360,4360,0
|
|
20230830,174800,1129907545,4360,4360,4360,4360,0
|
|
20230830,174700,1129907545,4360,4360,4360,4360,0
|
|
20230830,174600,1129907545,4360,4360,4360,4360,0
|
|
20230830,174500,1129907545,4360,4360,4360,4360,0
|
|
20230830,174400,1129907545,4360,4360,4360,4360,0
|
|
20230830,174300,1129907545,4360,4360,4360,4360,0
|
|
20230830,174200,1129907545,4360,4360,4360,4360,0
|
|
20230830,174100,1129907545,4360,4360,4360,4360,0
|
|
20230830,174000,1129907545,4360,4360,4360,4360,0
|
|
20230830,173900,1129907545,4360,4360,4360,4360,0
|
|
20230830,173800,1129907545,4360,4360,4360,4360,0
|
|
20230830,173700,1129907545,4360,4360,4360,4360,0
|
|
20230830,173600,1129907545,4360,4360,4360,4360,0
|
|
20230830,173500,1129907545,4360,4360,4360,4360,0
|
|
20230830,173400,1129907545,4360,4360,4360,4360,0
|
|
20230830,173300,1129907545,4360,4360,4360,4360,0
|
|
20230830,173200,1129907545,4360,4360,4360,4360,0
|
|
20230830,173100,1129907545,4360,4360,4360,4360,0
|
|
20230830,173000,1129907545,4360,4360,4360,4360,0
|
|
20230830,172900,1129907545,4360,4360,4360,4360,0
|
|
20230830,172800,1129907545,4360,4360,4360,4360,0
|
|
20230830,172700,1129907545,4360,4360,4360,4360,3034
|
|
20230830,172600,1129907545,4360,4360,4360,4360,0
|
|
20230830,172500,1129907545,4360,4360,4360,4360,0
|
|
20230830,172400,1129907545,4360,4360,4360,4360,0
|
|
20230830,172300,1129907545,4360,4360,4360,4360,0
|
|
20230830,172200,1129907545,4360,4360,4360,4360,0
|
|
20230830,172100,1129907545,4360,4360,4360,4360,0
|
|
20230830,172000,1129907545,4360,4360,4360,4360,0
|
|
20230830,171900,1129907545,4360,4360,4360,4360,0
|
|
20230830,171800,1129907545,4360,4360,4360,4360,0
|
|
20230830,171700,1129907545,4360,4360,4360,4360,0
|
|
20230830,171600,1129907545,4360,4360,4360,4360,0
|
|
20230830,171500,1129907545,4360,4360,4360,4360,0
|
|
20230830,171400,1129907545,4360,4360,4360,4360,0
|
|
20230830,171300,1129907545,4360,4360,4360,4360,0
|
|
20230830,171200,1129907545,4360,4360,4360,4360,0
|
|
20230830,171100,1129907545,4360,4360,4360,4360,0
|
|
20230830,171000,1129907545,4360,4360,4360,4360,0
|
|
20230830,170900,1129907545,4360,4360,4360,4360,0
|
|
20230830,170800,1129907545,4360,4360,4360,4360,0
|
|
20230830,170700,1129907545,4360,4360,4360,4360,0
|
|
20230830,170600,1129907545,4360,4360,4360,4360,0
|
|
20230830,170500,1129907545,4360,4360,4360,4360,0
|
|
20230830,170400,1129907545,4360,4360,4360,4360,0
|
|
20230830,170300,1129907545,4360,4360,4360,4360,0
|
|
20230830,170200,1129907545,4360,4360,4360,4360,0
|
|
20230830,170100,1129907545,4360,4360,4360,4360,0
|
|
20230830,170000,1129907545,4360,4360,4360,4360,0
|
|
20230830,165900,1129907545,4360,4360,4360,4360,0
|
|
20230830,165800,1129907545,4360,4360,4360,4360,0
|
|
20230830,165700,1129907545,4360,4360,4360,4360,3034
|
|
20230830,165600,1129907545,4360,4360,4360,4360,0
|
|
20230830,165500,1129907545,4360,4360,4360,4360,0
|
|
20230830,165400,1129907545,4360,4360,4360,4360,0
|
|
20230830,165300,1129907545,4360,4360,4360,4360,0
|
|
20230830,165200,1129907545,4360,4360,4360,4360,0
|
|
20230830,165100,1129907545,4360,4360,4360,4360,0
|
|
20230830,165000,1129907545,4360,4360,4360,4360,0
|
|
20230830,164900,1129907545,4360,4360,4360,4360,0
|
|
20230830,164800,1129907545,4360,4360,4360,4360,0
|
|
20230830,164700,1129907545,4360,4360,4360,4360,0
|
|
20230830,164600,1129907545,4360,4360,4360,4360,0
|
|
20230830,164500,1129907545,4360,4360,4360,4360,0
|
|
20230830,164400,1129907545,4360,4360,4360,4360,0
|
|
20230830,164300,1129907545,4360,4360,4360,4360,0
|
|
20230830,164200,1129907545,4360,4360,4360,4360,0
|
|
20230830,164100,1129907545,4360,4360,4360,4360,0
|
|
20230830,164000,1129907545,4360,4360,4360,4360,0
|
|
20230830,163900,1129907545,4360,4360,4360,4360,0
|
|
20230830,163800,1129907545,4360,4360,4360,4360,0
|
|
20230830,163700,1129907545,4360,4360,4360,4360,0
|
|
20230830,163600,1129907545,4360,4360,4360,4360,0
|
|
20230830,163500,1129907545,4360,4360,4360,4360,0
|
|
20230830,163400,1129907545,4360,4360,4360,4360,0
|
|
20230830,163300,1129907545,4360,4360,4360,4360,0
|
|
20230830,163200,1129907545,4360,4360,4360,4360,0
|
|
20230830,163100,1129907545,4360,4360,4360,4360,0
|
|
20230830,163000,1129907545,4360,4360,4360,4360,0
|
|
20230830,162900,1129907545,4360,4360,4360,4360,0
|
|
20230830,162800,1129907545,4360,4360,4360,4360,0
|
|
20230830,162700,1129907545,4360,4360,4360,4360,3034
|
|
20230830,162600,1129907545,4360,4360,4360,4360,0
|
|
20230830,162500,1129907545,4360,4360,4360,4360,0
|
|
20230830,162400,1129907545,4360,4360,4360,4360,0
|
|
20230830,162300,1129907545,4360,4360,4360,4360,0
|
|
20230830,162200,1129907545,4360,4360,4360,4360,0
|
|
20230830,162100,1129907545,4360,4360,4360,4360,0
|
|
20230830,162000,1129907545,4360,4360,4360,4360,0
|
|
20230830,161900,1129907545,4360,4360,4360,4360,0
|
|
20230830,161800,1129907545,4360,4360,4360,4360,0
|
|
20230830,161700,1129907545,4360,4360,4360,4360,0
|
|
20230830,161600,1129907545,4360,4360,4360,4360,0
|
|
20230830,161500,1129907545,4360,4360,4360,4360,0
|
|
20230830,161400,1129907545,4360,4360,4360,4360,0
|
|
20230830,161300,1129907545,4360,4360,4360,4360,0
|
|
20230830,161200,1129907545,4360,4360,4360,4360,0
|
|
20230830,161100,1129907545,4360,4360,4360,4360,0
|
|
20230830,161000,1129907545,4360,4360,4360,4360,0
|
|
20230830,160900,1129907545,4360,4360,4360,4360,0
|
|
20230830,160800,1129907545,4360,4360,4360,4360,0
|
|
20230830,160700,1129907545,4360,4360,4360,4360,0
|
|
20230830,160600,1129907545,4360,4360,4360,4360,0
|
|
20230830,160500,1129907545,4360,4360,4360,4360,0
|
|
20230830,160400,1129907545,4360,4360,4360,4360,0
|
|
20230830,160300,1129907545,4360,4360,4360,4360,0
|
|
20230830,160200,1129907545,4360,4360,4360,4360,0
|
|
20230830,160100,1129907545,4360,4360,4360,4360,0
|
|
20230830,160000,1129907545,4360,4360,4360,4360,0
|
|
20230830,155900,1129907545,4360,4360,4360,4360,0
|
|
20230830,155800,1129907545,4360,4360,4360,4360,0
|
|
20230830,155700,1129907545,4360,4360,4360,4360,3034
|
|
20230830,155600,1129907545,4360,4360,4360,4360,0
|
|
20230830,155500,1129907545,4360,4360,4360,4360,0
|
|
20230830,155400,1129907545,4360,4360,4360,4360,0
|
|
20230830,155300,1129907545,4360,4360,4360,4360,0
|
|
20230830,155200,1129907545,4360,4360,4360,4360,0
|
|
20230830,155100,1129907545,4360,4360,4360,4360,0
|
|
20230830,155000,1129907545,4360,4360,4360,4360,0
|
|
20230830,154900,1129907545,4360,4360,4360,4360,0
|
|
20230830,154800,1129907545,4360,4360,4360,4360,0
|
|
20230830,154700,1129907545,4360,4360,4360,4360,0
|
|
20230830,154600,1129907545,4360,4360,4360,4360,0
|
|
20230830,154500,1129907545,4360,4360,4360,4360,0
|
|
20230830,154400,1129907545,4360,4360,4360,4360,0
|
|
20230830,154300,1129907545,4360,4360,4360,4360,0
|
|
20230830,154200,1129907545,4360,4360,4360,4360,0
|
|
20230830,154100,1129907545,4360,4360,4360,4360,0
|
|
20230830,154000,1129907545,4360,4360,4360,4360,0
|
|
20230830,153900,1129907545,4360,4360,4360,4360,0
|
|
20230830,153800,1129907545,4360,4360,4360,4360,0
|
|
20230830,153700,1129907545,4360,4360,4360,4360,0
|
|
20230830,153600,1129907545,4360,4360,4360,4360,0
|
|
20230830,153500,1129907545,4360,4360,4360,4360,0
|
|
20230830,153400,1129907545,4360,4360,4360,4360,0
|
|
20230830,153300,1129907545,4360,4360,4360,4360,0
|
|
20230830,153200,1129907545,4360,4360,4360,4360,0
|
|
20230830,153100,1129907545,4360,4360,4360,4360,0
|
|
20230830,153000,1129907545,4360,4360,4360,4360,3034
|
|
20230830,152900,1116679305,4360,4360,4360,4360,0
|
|
20230830,152800,1116679305,4360,4360,4360,4360,0
|
|
20230830,152700,1116679305,4360,4360,4360,4360,0
|
|
20230830,152600,1116679305,4360,4360,4360,4360,0
|
|
20230830,152500,1116679305,4360,4360,4360,4360,0
|
|
20230830,152400,1116679305,4360,4360,4360,4360,0
|
|
20230830,152300,1116679305,4360,4360,4360,4360,0
|
|
20230830,152200,1116679305,4360,4360,4360,4360,0
|
|
20230830,152100,1116679305,4360,4360,4360,4360,0
|
|
20230830,152000,1116679305,4360,4360,4360,4360,0
|
|
20230830,151900,1116679305,4360,4375,4375,4360,2149
|
|
20230830,151800,1107300710,4370,4380,4380,4370,136
|
|
20230830,151700,1106706310,4380,4380,4380,4380,7
|
|
20230830,151600,1106675650,4380,4380,4380,4380,8
|
|
20230830,151500,1106640610,4380,4370,4380,4370,547
|
|
20230830,151400,1104250150,4370,4375,4375,4370,1000
|
|
20230830,151300,1099878695,4385,4385,4385,4385,8
|
|
20230830,151200,1099843615,4385,4385,4385,4385,7
|
|
20230830,151100,1099812920,4375,4385,4385,4375,107
|
|
20230830,151000,1099344725,4385,4385,4385,4385,349
|
|
20230830,150900,1097814360,4375,4375,4375,4375,114
|
|
20230830,150800,1097315610,4375,4375,4375,4375,0
|
|
20230830,150700,1097315610,4375,4375,4375,4375,2
|
|
20230830,150600,1097306860,4390,4390,4390,4390,0
|
|
20230830,150500,1097306860,4390,4375,4390,4375,8
|
|
20230830,150400,1097271830,4375,4380,4380,4375,255
|
|
20230830,150300,1096156105,4375,4375,4375,4375,0
|
|
20230830,150200,1096156105,4375,4375,4375,4375,0
|
|
20230830,150100,1096156105,4375,4375,4375,4375,1767
|
|
20230830,150000,1088425480,4375,4375,4375,4375,872
|
|
20230830,145900,1084610480,4375,4375,4375,4375,0
|
|
20230830,145800,1084610480,4375,4375,4375,4375,675
|
|
20230830,145700,1081657355,4375,4375,4375,4375,0
|
|
20230830,145600,1081657355,4375,4375,4375,4375,0
|
|
20230830,145500,1081657355,4375,4390,4390,4375,219
|
|
20230830,145400,1080696095,4390,4390,4390,4390,21
|
|
20230830,145300,1080603905,4375,4375,4375,4375,0
|
|
20230830,145200,1080603905,4375,4380,4380,4375,1006
|
|
20230830,145100,1076202390,4380,4380,4380,4380,10
|
|
20230830,145000,1076158590,4390,4390,4390,4390,222
|
|
20230830,144900,1075184010,4380,4380,4380,4380,278
|
|
20230830,144800,1073966370,4380,4380,4380,4380,0
|
|
20230830,144700,1073966370,4380,4380,4380,4380,1000
|
|
20230830,144600,1069586370,4390,4390,4390,4390,0
|
|
20230830,144500,1069586370,4390,4385,4390,4385,1591
|
|
20230830,144400,1062604835,4385,4385,4385,4385,570
|
|
20230830,144300,1060105385,4390,4385,4390,4385,112
|
|
20230830,144200,1059614250,4385,4385,4385,4385,1637
|
|
20230830,144100,1052436005,4385,4385,4385,4385,0
|
|
20230830,144000,1052436005,4385,4385,4385,4385,0
|
|
20230830,143900,1052436005,4385,4385,4385,4385,0
|
|
20230830,143800,1052436005,4385,4385,4385,4385,3
|
|
20230830,143700,1052422850,4375,4375,4375,4375,100
|
|
20230830,143600,1051985350,4370,4370,4370,4370,60
|
|
20230830,143500,1051723150,4380,4380,4380,4380,12
|
|
20230830,143400,1051670590,4380,4380,4380,4380,9
|
|
20230830,143300,1051631170,4380,4380,4380,4380,0
|
|
20230830,143200,1051631170,4380,4380,4380,4380,0
|
|
20230830,143100,1051631170,4380,4380,4380,4380,2
|
|
20230830,143000,1051622410,4380,4380,4380,4380,0
|
|
20230830,142900,1051622410,4380,4380,4380,4380,1
|
|
20230830,142800,1051618030,4365,4365,4365,4365,1
|
|
20230830,142700,1051613665,4365,4365,4365,4365,0
|
|
20230830,142600,1051613665,4365,4365,4365,4365,0
|
|
20230830,142500,1051613665,4365,4365,4365,4365,0
|
|
20230830,142400,1051613665,4365,4365,4365,4365,20
|
|
20230830,142300,1051526365,4380,4380,4380,4380,0
|
|
20230830,142200,1051526365,4380,4380,4380,4380,0
|
|
20230830,142100,1051526365,4380,4380,4380,4380,0
|
|
20230830,142000,1051526365,4380,4380,4380,4380,10
|
|
20230830,141900,1051482565,4380,4380,4380,4380,0
|
|
20230830,141800,1051482565,4380,4380,4380,4380,0
|
|
20230830,141700,1051482565,4380,4380,4380,4380,0
|
|
20230830,141600,1051482565,4380,4380,4380,4380,0
|
|
20230830,141500,1051482565,4380,4380,4380,4380,0
|
|
20230830,141400,1051482565,4380,4380,4380,4380,0
|
|
20230830,141300,1051482565,4380,4380,4380,4380,0
|
|
20230830,141200,1051482565,4380,4380,4380,4380,0
|
|
20230830,141100,1051482565,4380,4380,4380,4380,3
|
|
20230830,141000,1051469425,4365,4365,4365,4365,0
|
|
20230830,140900,1051469425,4365,4365,4365,4365,0
|
|
20230830,140800,1051469425,4365,4365,4365,4365,745
|
|
20230830,140700,1048217500,4365,4365,4365,4365,35
|
|
20230830,140600,1048064725,4375,4375,4375,4375,0
|
|
20230830,140500,1048064725,4375,4375,4375,4375,9
|
|
20230830,140400,1048025350,4380,4380,4380,4380,0
|
|
20230830,140300,1048025350,4380,4380,4380,4380,0
|
|
20230830,140200,1048025350,4380,4380,4380,4380,0
|
|
20230830,140100,1048025350,4380,4380,4380,4380,0
|
|
20230830,140000,1048025350,4380,4380,4380,4380,4
|
|
20230830,135900,1048007830,4360,4360,4360,4360,1300
|
|
20230830,135800,1042339830,4385,4385,4385,4385,0
|
|
20230830,135700,1042339830,4385,4385,4385,4385,1
|
|
20230830,135600,1042335445,4360,4360,4360,4355,3761
|
|
20230830,135500,1025941275,4360,4370,4370,4360,4660
|
|
20230830,135400,1005608715,4390,4390,4390,4390,0
|
|
20230830,135300,1005608715,4390,4370,4390,4370,757
|
|
20230830,135200,1002300605,4390,4390,4390,4390,1
|
|
20230830,135100,1002296215,4370,4370,4370,4370,407
|
|
20230830,135000,1000517625,4370,4375,4375,4370,1493
|
|
20230830,134900,993989715,4375,4375,4375,4375,801
|
|
20230830,134800,990485340,4380,4380,4380,4380,0
|
|
20230830,134700,990485340,4380,4390,4390,4380,705
|
|
20230830,134600,987397390,4380,4380,4380,4380,0
|
|
20230830,134500,987397390,4380,4395,4395,4380,1001
|
|
20230830,134400,983011720,4395,4395,4395,4395,0
|
|
20230830,134300,983011720,4395,4395,4395,4395,1
|
|
20230830,134200,983007325,4395,4395,4395,4395,0
|
|
20230830,134100,983007325,4395,4395,4395,4395,1
|
|
20230830,134000,983002930,4385,4380,4385,4380,75
|
|
20230830,133900,982674085,4380,4380,4385,4380,164
|
|
20230830,133800,981955660,4370,4370,4370,4370,0
|
|
20230830,133700,981955660,4370,4370,4370,4370,0
|
|
20230830,133600,981955660,4370,4370,4370,4370,0
|
|
20230830,133500,981955660,4370,4370,4370,4370,30
|
|
20230830,133400,981824560,4380,4380,4380,4380,0
|
|
20230830,133300,981824560,4380,4380,4380,4380,0
|
|
20230830,133200,981824560,4380,4380,4380,4380,0
|
|
20230830,133100,981824560,4380,4380,4380,4380,0
|
|
20230830,133000,981824560,4380,4380,4380,4380,0
|
|
20230830,132900,981824560,4380,4380,4380,4380,596
|
|
20230830,132800,979214080,4385,4385,4385,4385,0
|
|
20230830,132700,979214080,4385,4385,4385,4385,0
|
|
20230830,132600,979214080,4385,4385,4385,4385,0
|
|
20230830,132500,979214080,4385,4385,4385,4385,0
|
|
20230830,132400,979214080,4385,4385,4385,4385,0
|
|
20230830,132300,979214080,4385,4385,4385,4385,0
|
|
20230830,132200,979214080,4385,4385,4385,4385,0
|
|
20230830,132100,979214080,4385,4385,4385,4385,0
|
|
20230830,132000,979214080,4385,4375,4385,4375,16
|
|
20230830,131900,979144070,4360,4360,4360,4360,22
|
|
20230830,131800,979048150,4370,4360,4370,4360,3686
|
|
20230830,131700,962975800,4370,4370,4370,4370,2
|
|
20230830,131600,962967060,4360,4360,4360,4360,757
|
|
20230830,131500,959666540,4360,4360,4360,4360,0
|
|
20230830,131400,959666540,4360,4360,4360,4360,22
|
|
20230830,131300,959570620,4350,4350,4350,4350,0
|
|
20230830,131200,959570620,4350,4370,4370,4350,6000
|
|
20230830,131100,933423060,4375,4375,4375,4375,0
|
|
20230830,131000,933423060,4375,4375,4375,4375,0
|
|
20230830,130900,933423060,4375,4375,4375,4375,0
|
|
20230830,130800,933423060,4375,4375,4375,4375,100
|
|
20230830,130700,932985560,4375,4370,4375,4370,113
|
|
20230830,130600,932491740,4375,4380,4380,4375,772
|
|
20230830,130500,929114235,4380,4390,4390,4380,1031
|
|
20230830,130400,924596365,4405,4405,4405,4405,0
|
|
20230830,130300,924596365,4405,4405,4405,4405,0
|
|
20230830,130200,924596365,4405,4405,4405,4405,0
|
|
20230830,130100,924596365,4405,4405,4405,4405,0
|
|
20230830,130000,924596365,4405,4405,4405,4405,0
|
|
20230830,125900,924596365,4405,4405,4405,4405,5
|
|
20230830,125800,924574340,4405,4405,4405,4405,0
|
|
20230830,125700,924574340,4405,4405,4405,4405,0
|
|
20230830,125600,924574340,4405,4405,4405,4405,10
|
|
20230830,125500,924530290,4400,4400,4400,4400,0
|
|
20230830,125400,924530290,4400,4400,4400,4400,200
|
|
20230830,125300,923650290,4405,4405,4405,4405,0
|
|
20230830,125200,923650290,4405,4405,4405,4405,100
|
|
20230830,125100,923209790,4405,4405,4405,4405,0
|
|
20230830,125000,923209790,4405,4405,4405,4405,0
|
|
20230830,124900,923209790,4405,4405,4405,4405,2270
|
|
20230830,124800,913210440,4405,4405,4405,4405,0
|
|
20230830,124700,913210440,4405,4400,4405,4400,20
|
|
20230830,124600,913122390,4375,4385,4385,4375,2100
|
|
20230830,124500,903922225,4405,4405,4405,4405,0
|
|
20230830,124400,903922225,4405,4405,4405,4405,0
|
|
20230830,124300,903922225,4405,4405,4405,4405,0
|
|
20230830,124200,903922225,4405,4405,4405,4405,0
|
|
20230830,124100,903922225,4405,4405,4405,4405,0
|
|
20230830,124000,903922225,4405,4385,4405,4385,158
|
|
20230830,123900,903228395,4390,4390,4390,4390,791
|
|
20230830,123800,899755905,4390,4390,4390,4390,789
|
|
20230830,123700,896292195,4415,4415,4415,4415,1
|
|
20230830,123600,896287780,4390,4390,4390,4390,783
|
|
20230830,123500,892850410,4415,4390,4415,4390,760
|
|
20230830,123400,889513760,4420,4420,4420,4420,0
|
|
20230830,123300,889513760,4420,4410,4420,4400,1447
|
|
20230830,123200,883144555,4420,4420,4420,4420,0
|
|
20230830,123100,883144555,4420,4420,4420,4420,0
|
|
20230830,123000,883144555,4420,4420,4420,4420,100
|
|
20230830,122900,882702555,4425,4425,4425,4425,55
|
|
20230830,122800,882459180,4430,4430,4430,4430,0
|
|
20230830,122700,882459180,4430,4430,4430,4430,0
|
|
20230830,122600,882459180,4430,4430,4430,4430,0
|
|
20230830,122500,882459180,4430,4430,4430,4430,0
|
|
20230830,122400,882459180,4430,4430,4430,4430,0
|
|
20230830,122300,882459180,4430,4430,4430,4430,0
|
|
20230830,122200,882459180,4430,4430,4430,4430,0
|
|
20230830,122100,882459180,4430,4430,4430,4430,0
|
|
20230830,122000,882459180,4430,4430,4430,4430,1
|
|
20230830,121900,882454750,4415,4435,4435,4415,1386
|
|
20230830,121800,876335540,4435,4420,4435,4420,1021
|
|
20230830,121700,871822570,4435,4435,4435,4435,0
|
|
20230830,121600,871822570,4435,4420,4435,4420,14
|
|
20230830,121500,871760540,4420,4420,4440,4420,197
|
|
20230830,121400,870889780,4420,4420,4420,4420,0
|
|
20230830,121300,870889780,4420,4425,4425,4420,331
|
|
20230830,121200,869426560,4425,4430,4430,4425,421
|
|
20230830,121100,867562830,4430,4430,4430,4425,392
|
|
20230830,121000,865826275,4430,4445,4445,4430,1169
|
|
20230830,120900,860644400,4450,4440,4450,4440,799
|
|
20230830,120800,857093655,4440,4440,4440,4440,0
|
|
20230830,120700,857093655,4440,4440,4440,4440,291
|
|
20230830,120600,855801615,4440,4425,4445,4425,7299
|
|
20230830,120500,823451945,4425,4410,4425,4410,4618
|
|
20230830,120400,803059895,4410,4410,4410,4410,664
|
|
20230830,120300,800131655,4405,4410,4410,4405,57
|
|
20230830,120200,799880520,4415,4415,4415,4415,0
|
|
20230830,120100,799880520,4415,4415,4415,4415,0
|
|
20230830,120000,799880520,4415,4415,4415,4415,0
|
|
20230830,115900,799880520,4415,4405,4415,4405,1356
|
|
20230830,115800,793907295,4405,4400,4405,4400,65
|
|
20230830,115700,793621290,4405,4405,4405,4405,10
|
|
20230830,115600,793577240,4410,4405,4410,4400,46
|
|
20230830,115500,793374680,4405,4405,4410,4405,2135
|
|
20230830,115400,783970000,4405,4410,4415,4405,1921
|
|
20230830,115300,775500095,4410,4410,4415,4410,1027
|
|
20230830,115200,770971020,4410,4410,4410,4410,1132
|
|
20230830,115100,765978900,4415,4415,4415,4400,2074
|
|
20230830,115000,756848080,4415,4415,4415,4415,0
|
|
20230830,114900,756848080,4415,4415,4415,4415,0
|
|
20230830,114800,756848080,4415,4415,4415,4415,0
|
|
20230830,114700,756848080,4415,4415,4415,4415,0
|
|
20230830,114600,756848080,4415,4415,4415,4415,110
|
|
20230830,114500,756362430,4420,4415,4420,4415,105
|
|
20230830,114400,755898845,4415,4415,4415,4415,103
|
|
20230830,114300,755444100,4415,4410,4415,4410,482
|
|
20230830,114200,753317975,4415,4410,4415,4410,69
|
|
20230830,114100,753013675,4415,4410,4415,4410,677
|
|
20230830,114000,750028100,4410,4410,4410,4410,0
|
|
20230830,113900,750028100,4410,4400,4410,4400,270
|
|
20230830,113800,748838580,4410,4400,4410,4400,326
|
|
20230830,113700,747402560,4400,4405,4410,4400,111
|
|
20230830,113600,746913560,4400,4400,4400,4400,1753
|
|
20230830,113500,739200360,4400,4390,4400,4390,4000
|
|
20230830,113400,721601305,4390,4390,4390,4390,831
|
|
20230830,113300,717953215,4390,4390,4390,4390,1
|
|
20230830,113200,717948825,4360,4395,4395,4360,3754
|
|
20230830,113100,701476385,4395,4395,4395,4395,100
|
|
20230830,113000,701036885,4395,4395,4395,4395,0
|
|
20230830,112900,701036885,4395,4395,4395,4395,1
|
|
20230830,112800,701032490,4355,4385,4385,4355,900
|
|
20230830,112700,697087285,4395,4395,4395,4395,2
|
|
20230830,112600,697078495,4400,4400,4400,4400,0
|
|
20230830,112500,697078495,4400,4395,4400,4395,112
|
|
20230830,112400,696586195,4400,4400,4400,4400,0
|
|
20230830,112300,696586195,4400,4400,4400,4400,0
|
|
20230830,112200,696586195,4400,4390,4400,4390,4690
|
|
20230830,112100,675952305,4385,4385,4385,4385,409
|
|
20230830,112000,674158840,4385,4385,4385,4385,1030
|
|
20230830,111900,669642290,4375,4375,4375,4375,753
|
|
20230830,111800,666347915,4375,4370,4380,4370,2155
|
|
20230830,111700,656916980,4365,4365,4365,4365,1000
|
|
20230830,111600,652551980,4360,4360,4360,4360,617
|
|
20230830,111500,649861860,4360,4360,4360,4360,1473
|
|
20230830,111400,643439580,4350,4350,4350,4350,220
|
|
20230830,111300,642482580,4350,4350,4350,4350,0
|
|
20230830,111200,642482580,4350,4350,4350,4350,1000
|
|
20230830,111100,638132580,4350,4350,4350,4350,0
|
|
20230830,111000,638132580,4350,4350,4350,4350,20
|
|
20230830,110900,638045580,4350,4360,4360,4350,106
|
|
20230830,110800,637583480,4360,4360,4360,4360,10
|
|
20230830,110700,637539880,4350,4350,4350,4350,0
|
|
20230830,110600,637539880,4350,4350,4350,4350,1
|
|
20230830,110500,637535530,4360,4360,4360,4360,0
|
|
20230830,110400,637535530,4360,4360,4360,4360,0
|
|
20230830,110300,637535530,4360,4360,4360,4360,0
|
|
20230830,110200,637535530,4360,4360,4360,4360,0
|
|
20230830,110100,637535530,4360,4360,4360,4360,0
|
|
20230830,110000,637535530,4360,4360,4360,4360,0
|
|
20230830,105900,637535530,4360,4360,4360,4360,0
|
|
20230830,105800,637535530,4360,4360,4360,4360,0
|
|
20230830,105700,637535530,4360,4360,4360,4360,0
|
|
20230830,105600,637535530,4360,4360,4360,4360,10
|
|
20230830,105500,637491930,4335,4335,4335,4335,0
|
|
20230830,105400,637491930,4335,4335,4335,4335,0
|
|
20230830,105300,637491930,4335,4335,4335,4335,501
|
|
20230830,105200,635320095,4335,4350,4350,4335,4000
|
|
20230830,105100,617961535,4350,4350,4350,4350,0
|
|
20230830,105000,617961535,4350,4350,4350,4350,95
|
|
20230830,104900,617548285,4345,4345,4345,4345,0
|
|
20230830,104800,617548285,4345,4345,4345,4345,15
|
|
20230830,104700,617483110,4365,4365,4365,4365,5
|
|
20230830,104600,617461285,4365,4365,4365,4365,229
|
|
20230830,104500,616461700,4340,4340,4340,4340,5
|
|
20230830,104400,616440000,4360,4360,4360,4360,1000
|
|
20230830,104300,612080000,4360,4360,4360,4360,0
|
|
20230830,104200,612080000,4360,4360,4360,4360,2000
|
|
20230830,104100,603360000,4360,4360,4360,4360,0
|
|
20230830,104000,603360000,4360,4335,4360,4335,14
|
|
20230830,103900,603299210,4335,4335,4335,4335,500
|
|
20230830,103800,601131710,4335,4335,4335,4335,513
|
|
20230830,103700,598907855,4330,4350,4350,4330,1000
|
|
20230830,103600,594574400,4350,4350,4350,4350,0
|
|
20230830,103500,594574400,4350,4350,4350,4350,1
|
|
20230830,103400,594570050,4340,4340,4340,4340,100
|
|
20230830,103300,594136050,4340,4340,4340,4340,1164
|
|
20230830,103200,589084290,4365,4365,4365,4365,200
|
|
20230830,103100,588211290,4365,4365,4365,4365,0
|
|
20230830,103000,588211290,4365,4355,4365,4355,3050
|
|
20230830,102900,574912205,4360,4335,4360,4335,1000
|
|
20230830,102800,570565170,4335,4330,4335,4320,6312
|
|
20230830,102700,543235900,4320,4325,4325,4320,898
|
|
20230830,102600,539355460,4320,4330,4330,4310,9492
|
|
20230830,102500,498422910,4330,4330,4330,4330,1761
|
|
20230830,102400,490797780,4330,4340,4340,4330,3730
|
|
20230830,102300,474631465,4340,4350,4350,4340,7397
|
|
20230830,102200,442477855,4350,4360,4360,4350,17820
|
|
20230830,102100,364890270,4365,4360,4365,4360,50
|
|
20230830,102000,364672120,4360,4360,4360,4360,70
|
|
20230830,101900,364366920,4360,4365,4365,4360,122
|
|
20230830,101800,363834500,4360,4360,4360,4360,10
|
|
20230830,101700,363790900,4360,4365,4365,4360,1059
|
|
20230830,101600,359172660,4365,4365,4365,4365,0
|
|
20230830,101500,359172660,4365,4365,4365,4365,2
|
|
20230830,101400,359163930,4365,4365,4365,4365,1000
|
|
20230830,101300,354798930,4365,4365,4365,4365,0
|
|
20230830,101200,354798930,4365,4365,4365,4365,0
|
|
20230830,101100,354798930,4365,4365,4365,4365,10
|
|
20230830,101000,354755280,4365,4365,4365,4365,0
|
|
20230830,100900,354755280,4365,4365,4365,4365,0
|
|
20230830,100800,354755280,4365,4360,4365,4360,4100
|
|
20230830,100700,336878780,4365,4365,4365,4360,6602
|
|
20230830,100600,308080365,4365,4365,4365,4365,26
|
|
20230830,100500,307966875,4365,4365,4365,4365,41
|
|
20230830,100400,307787910,4365,4365,4370,4365,681
|
|
20230830,100300,304814845,4370,4370,4370,4370,450
|
|
20230830,100200,302848345,4370,4375,4375,4370,1108
|
|
20230830,100100,298005135,4375,4375,4375,4375,100
|
|
20230830,100000,297567635,4370,4370,4370,4370,316
|
|
20230830,095900,296186715,4370,4370,4370,4370,21
|
|
20230830,095800,296094945,4370,4370,4370,4370,293
|
|
20230830,095700,294814535,4370,4370,4370,4370,307
|
|
20230830,095600,293472945,4370,4370,4370,4370,276
|
|
20230830,095500,292266825,4370,4370,4370,4370,36
|
|
20230830,095400,292109505,4370,4365,4370,4365,1173
|
|
20230830,095300,286986830,4365,4370,4370,4365,216
|
|
20230830,095200,286043010,4365,4365,4365,4365,4
|
|
20230830,095100,286025550,4370,4370,4370,4370,30
|
|
20230830,095000,285894450,4370,4370,4370,4365,306
|
|
20230830,094900,284557255,4370,4370,4370,4370,0
|
|
20230830,094800,284557255,4370,4370,4375,4370,121
|
|
20230830,094700,284028420,4370,4370,4370,4370,703
|
|
20230830,094600,280956310,4370,4370,4370,4370,0
|
|
20230830,094500,280956310,4370,4370,4370,4370,303
|
|
20230830,094400,279632200,4370,4370,4370,4370,0
|
|
20230830,094300,279632200,4370,4370,4370,4370,3740
|
|
20230830,094200,263288400,4370,4375,4375,4370,612
|
|
20230830,094100,260611955,4375,4380,4380,4375,361
|
|
20230830,094000,259031530,4375,4370,4375,4370,3311
|
|
20230830,093900,244561720,4370,4380,4380,4370,1606
|
|
20230830,093800,237543490,4370,4380,4380,4370,201
|
|
20230830,093700,236665110,4375,4370,4375,4370,517
|
|
20230830,093600,234405735,4370,4370,4370,4370,0
|
|
20230830,093500,234405735,4370,4370,4370,4370,0
|
|
20230830,093400,234405735,4370,4370,4375,4370,122
|
|
20230830,093300,233872385,4375,4370,4375,4370,113
|
|
20230830,093200,233378295,4370,4370,4370,4370,10
|
|
20230830,093100,233334595,4370,4380,4380,4370,935
|
|
20230830,093000,229248635,4380,4380,4380,4380,4
|
|
20230830,092900,229231115,4380,4380,4380,4380,619
|
|
20230830,092800,226519895,4380,4385,4390,4380,212
|
|
20230830,092700,225589965,4370,4370,4370,4370,5
|
|
20230830,092600,225568115,4370,4380,4385,4370,3624
|
|
20230830,092500,209718200,4385,4390,4390,4385,968
|
|
20230830,092400,205468950,4390,4385,4390,4385,1512
|
|
20230830,092300,198833250,4385,4385,4385,4385,0
|
|
20230830,092200,198833250,4385,4385,4385,4385,0
|
|
20230830,092100,198833250,4385,4385,4385,4385,0
|
|
20230830,092000,198833250,4385,4375,4385,4375,24
|
|
20230830,091900,198728240,4375,4390,4390,4375,172
|
|
20230830,091800,197975680,4390,4390,4390,4390,6
|
|
20230830,091700,197949340,4375,4375,4375,4375,0
|
|
20230830,091600,197949340,4375,4390,4390,4375,84
|
|
20230830,091500,197581630,4395,4400,4400,4395,232
|
|
20230830,091400,196560865,4400,4365,4400,4365,1763
|
|
20230830,091300,188815750,4360,4400,4400,4360,6064
|
|
20230830,091200,162260415,4400,4425,4425,4400,1098
|
|
20230830,091100,157404165,4425,4405,4425,4405,540
|
|
20230830,091000,155021550,4415,4395,4415,4395,2293
|
|
20230830,090900,144926935,4395,4395,4400,4395,800
|
|
20230830,090800,141409830,4370,4385,4420,4370,6298
|
|
20230830,090700,113730560,4360,4370,4370,4360,1011
|
|
20230830,090600,109319870,4355,4365,4370,4350,9880
|
|
20230830,090500,66249080,4370,4370,4375,4370,3071
|
|
20230830,090400,52826410,4370,4370,4370,4370,224
|
|
20230830,090300,51847530,4370,4360,4370,4355,830
|
|
20230830,090200,48227665,4355,4385,4385,4355,4069
|
|
20230830,090100,30485560,4390,4415,4415,4390,4437
|
|
20230830,090000,10918785,4410,4405,4415,4405,2478
|