608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190500,185887590,4465,4465,4465,4465,2081
|
|
20230830,190400,185887590,4465,4465,4465,4465,0
|
|
20230830,190300,185887590,4465,4465,4465,4465,0
|
|
20230830,190200,185887590,4465,4465,4465,4465,0
|
|
20230830,190100,185887590,4465,4465,4465,4465,0
|
|
20230830,190000,185887590,4465,4465,4465,4465,0
|
|
20230830,185900,185887590,4465,4465,4465,4465,0
|
|
20230830,185800,185887590,4465,4465,4465,4465,0
|
|
20230830,185700,185887590,4465,4465,4465,4465,0
|
|
20230830,185600,185887590,4465,4465,4465,4465,0
|
|
20230830,185500,185887590,4465,4465,4465,4465,0
|
|
20230830,185400,185887590,4465,4465,4465,4465,0
|
|
20230830,185300,185887590,4465,4465,4465,4465,0
|
|
20230830,185200,185887590,4465,4465,4465,4465,0
|
|
20230830,185100,185887590,4465,4465,4465,4465,0
|
|
20230830,185000,185887590,4465,4465,4465,4465,0
|
|
20230830,184900,185887590,4465,4465,4465,4465,0
|
|
20230830,184800,185887590,4465,4465,4465,4465,0
|
|
20230830,184700,185887590,4465,4465,4465,4465,0
|
|
20230830,184600,185887590,4465,4465,4465,4465,0
|
|
20230830,184500,185887590,4465,4465,4465,4465,0
|
|
20230830,184400,185887590,4465,4465,4465,4465,0
|
|
20230830,184300,185887590,4465,4465,4465,4465,0
|
|
20230830,184200,185887590,4465,4465,4465,4465,0
|
|
20230830,184100,185887590,4465,4465,4465,4465,0
|
|
20230830,184000,185887590,4465,4465,4465,4465,0
|
|
20230830,183900,185887590,4465,4465,4465,4465,0
|
|
20230830,183800,185887590,4465,4465,4465,4465,0
|
|
20230830,183700,185887590,4465,4465,4465,4465,0
|
|
20230830,183600,185887590,4465,4465,4465,4465,0
|
|
20230830,183500,185887590,4465,4465,4465,4465,2081
|
|
20230830,183400,185887590,4465,4465,4465,4465,0
|
|
20230830,183300,185887590,4465,4465,4465,4465,0
|
|
20230830,183200,185887590,4465,4465,4465,4465,0
|
|
20230830,183100,185887590,4465,4465,4465,4465,0
|
|
20230830,183000,185887590,4465,4465,4465,4465,0
|
|
20230830,182900,185887590,4465,4465,4465,4465,0
|
|
20230830,182800,185887590,4465,4465,4465,4465,0
|
|
20230830,182700,185887590,4465,4465,4465,4465,0
|
|
20230830,182600,185887590,4465,4465,4465,4465,0
|
|
20230830,182500,185887590,4465,4465,4465,4465,0
|
|
20230830,182400,185887590,4465,4465,4465,4465,0
|
|
20230830,182300,185887590,4465,4465,4465,4465,0
|
|
20230830,182200,185887590,4465,4465,4465,4465,0
|
|
20230830,182100,185887590,4465,4465,4465,4465,0
|
|
20230830,182000,185887590,4465,4465,4465,4465,0
|
|
20230830,181900,185887590,4465,4465,4465,4465,0
|
|
20230830,181800,185887590,4465,4465,4465,4465,0
|
|
20230830,181700,185887590,4465,4465,4465,4465,0
|
|
20230830,181600,185887590,4465,4465,4465,4465,0
|
|
20230830,181500,185887590,4465,4465,4465,4465,0
|
|
20230830,181400,185887590,4465,4465,4465,4465,0
|
|
20230830,181300,185887590,4465,4465,4465,4465,0
|
|
20230830,181200,185887590,4465,4465,4465,4465,0
|
|
20230830,181100,185887590,4465,4465,4465,4465,0
|
|
20230830,181000,185887590,4465,4465,4465,4465,0
|
|
20230830,180900,185887590,4465,4465,4465,4465,0
|
|
20230830,180800,185887590,4465,4465,4465,4465,0
|
|
20230830,180700,185887590,4465,4465,4465,4465,0
|
|
20230830,180600,185887590,4465,4465,4465,4465,0
|
|
20230830,180500,185887590,4465,4465,4465,4465,2081
|
|
20230830,180400,185887590,4465,4465,4465,4465,0
|
|
20230830,180300,185887590,4465,4465,4465,4465,0
|
|
20230830,180200,185887590,4465,4465,4465,4465,0
|
|
20230830,180100,185887590,4465,4465,4465,4465,0
|
|
20230830,180000,185887590,4465,4465,4465,4465,0
|
|
20230830,175900,185887590,4465,4465,4465,4465,0
|
|
20230830,175800,185887590,4465,4465,4465,4465,0
|
|
20230830,175700,185887590,4465,4465,4465,4465,0
|
|
20230830,175600,185887590,4465,4465,4465,4465,0
|
|
20230830,175500,185887590,4465,4465,4465,4465,0
|
|
20230830,175400,185887590,4465,4465,4465,4465,0
|
|
20230830,175300,185887590,4465,4465,4465,4465,0
|
|
20230830,175200,185887590,4465,4465,4465,4465,0
|
|
20230830,175100,185887590,4465,4465,4465,4465,0
|
|
20230830,175000,185887590,4465,4465,4465,4465,0
|
|
20230830,174900,185887590,4465,4465,4465,4465,0
|
|
20230830,174800,185887590,4465,4465,4465,4465,0
|
|
20230830,174700,185887590,4465,4465,4465,4465,0
|
|
20230830,174600,185887590,4465,4465,4465,4465,0
|
|
20230830,174500,185887590,4465,4465,4465,4465,0
|
|
20230830,174400,185887590,4465,4465,4465,4465,0
|
|
20230830,174300,185887590,4465,4465,4465,4465,0
|
|
20230830,174200,185887590,4465,4465,4465,4465,0
|
|
20230830,174100,185887590,4465,4465,4465,4465,0
|
|
20230830,174000,185887590,4465,4465,4465,4465,0
|
|
20230830,173900,185887590,4465,4465,4465,4465,0
|
|
20230830,173800,185887590,4465,4465,4465,4465,0
|
|
20230830,173700,185887590,4465,4465,4465,4465,0
|
|
20230830,173600,185887590,4465,4465,4465,4465,0
|
|
20230830,173500,185887590,4465,4465,4465,4465,2081
|
|
20230830,173400,185887590,4465,4465,4465,4465,0
|
|
20230830,173300,185887590,4465,4465,4465,4465,0
|
|
20230830,173200,185887590,4465,4465,4465,4465,0
|
|
20230830,173100,185887590,4465,4465,4465,4465,0
|
|
20230830,173000,185887590,4465,4465,4465,4465,0
|
|
20230830,172900,185887590,4465,4465,4465,4465,0
|
|
20230830,172800,185887590,4465,4465,4465,4465,0
|
|
20230830,172700,185887590,4465,4465,4465,4465,0
|
|
20230830,172600,185887590,4465,4465,4465,4465,0
|
|
20230830,172500,185887590,4465,4465,4465,4465,0
|
|
20230830,172400,185887590,4465,4465,4465,4465,0
|
|
20230830,172300,185887590,4465,4465,4465,4465,0
|
|
20230830,172200,185887590,4465,4465,4465,4465,0
|
|
20230830,172100,185887590,4465,4465,4465,4465,0
|
|
20230830,172000,185887590,4465,4465,4465,4465,0
|
|
20230830,171900,185887590,4465,4465,4465,4465,0
|
|
20230830,171800,185887590,4465,4465,4465,4465,0
|
|
20230830,171700,185887590,4465,4465,4465,4465,0
|
|
20230830,171600,185887590,4465,4465,4465,4465,0
|
|
20230830,171500,185887590,4465,4465,4465,4465,0
|
|
20230830,171400,185887590,4465,4465,4465,4465,0
|
|
20230830,171300,185887590,4465,4465,4465,4465,0
|
|
20230830,171200,185887590,4465,4465,4465,4465,0
|
|
20230830,171100,185887590,4465,4465,4465,4465,0
|
|
20230830,171000,185887590,4465,4465,4465,4465,0
|
|
20230830,170900,185887590,4465,4465,4465,4465,0
|
|
20230830,170800,185887590,4465,4465,4465,4465,0
|
|
20230830,170700,185887590,4465,4465,4465,4465,0
|
|
20230830,170600,185887590,4465,4465,4465,4465,0
|
|
20230830,170500,185887590,4465,4465,4465,4465,2081
|
|
20230830,170400,185887590,4465,4465,4465,4465,0
|
|
20230830,170300,185887590,4465,4465,4465,4465,0
|
|
20230830,170200,185887590,4465,4465,4465,4465,0
|
|
20230830,170100,185887590,4465,4465,4465,4465,0
|
|
20230830,170000,185887590,4465,4465,4465,4465,0
|
|
20230830,165900,185887590,4465,4465,4465,4465,0
|
|
20230830,165800,185887590,4465,4465,4465,4465,0
|
|
20230830,165700,185887590,4465,4465,4465,4465,0
|
|
20230830,165600,185887590,4465,4465,4465,4465,0
|
|
20230830,165500,185887590,4465,4465,4465,4465,0
|
|
20230830,165400,185887590,4465,4465,4465,4465,0
|
|
20230830,165300,185887590,4465,4465,4465,4465,0
|
|
20230830,165200,185887590,4465,4465,4465,4465,0
|
|
20230830,165100,185887590,4465,4465,4465,4465,0
|
|
20230830,165000,185887590,4465,4465,4465,4465,0
|
|
20230830,164900,185887590,4465,4465,4465,4465,0
|
|
20230830,164800,185887590,4465,4465,4465,4465,0
|
|
20230830,164700,185887590,4465,4465,4465,4465,0
|
|
20230830,164600,185887590,4465,4465,4465,4465,0
|
|
20230830,164500,185887590,4465,4465,4465,4465,0
|
|
20230830,164400,185887590,4465,4465,4465,4465,0
|
|
20230830,164300,185887590,4465,4465,4465,4465,0
|
|
20230830,164200,185887590,4465,4465,4465,4465,0
|
|
20230830,164100,185887590,4465,4465,4465,4465,0
|
|
20230830,164000,185887590,4465,4465,4465,4465,0
|
|
20230830,163900,185887590,4465,4465,4465,4465,0
|
|
20230830,163800,185887590,4465,4465,4465,4465,0
|
|
20230830,163700,185887590,4465,4465,4465,4465,0
|
|
20230830,163600,185887590,4465,4465,4465,4465,0
|
|
20230830,163500,185887590,4465,4465,4465,4465,2081
|
|
20230830,163400,185887590,4465,4465,4465,4465,0
|
|
20230830,163300,185887590,4465,4465,4465,4465,0
|
|
20230830,163200,185887590,4465,4465,4465,4465,0
|
|
20230830,163100,185887590,4465,4465,4465,4465,0
|
|
20230830,163000,185887590,4465,4465,4465,4465,0
|
|
20230830,162900,185887590,4465,4465,4465,4465,0
|
|
20230830,162800,185887590,4465,4465,4465,4465,0
|
|
20230830,162700,185887590,4465,4465,4465,4465,0
|
|
20230830,162600,185887590,4465,4465,4465,4465,0
|
|
20230830,162500,185887590,4465,4465,4465,4465,0
|
|
20230830,162400,185887590,4465,4465,4465,4465,0
|
|
20230830,162300,185887590,4465,4465,4465,4465,0
|
|
20230830,162200,185887590,4465,4465,4465,4465,0
|
|
20230830,162100,185887590,4465,4465,4465,4465,0
|
|
20230830,162000,185887590,4465,4465,4465,4465,0
|
|
20230830,161900,185887590,4465,4465,4465,4465,0
|
|
20230830,161800,185887590,4465,4465,4465,4465,0
|
|
20230830,161700,185887590,4465,4465,4465,4465,0
|
|
20230830,161600,185887590,4465,4465,4465,4465,0
|
|
20230830,161500,185887590,4465,4465,4465,4465,0
|
|
20230830,161400,185887590,4465,4465,4465,4465,0
|
|
20230830,161300,185887590,4465,4465,4465,4465,0
|
|
20230830,161200,185887590,4465,4465,4465,4465,0
|
|
20230830,161100,185887590,4465,4465,4465,4465,0
|
|
20230830,161000,185887590,4465,4465,4465,4465,0
|
|
20230830,160900,185887590,4465,4465,4465,4465,0
|
|
20230830,160800,185887590,4465,4465,4465,4465,0
|
|
20230830,160700,185887590,4465,4465,4465,4465,0
|
|
20230830,160600,185887590,4465,4465,4465,4465,0
|
|
20230830,160500,185887590,4465,4465,4465,4465,2081
|
|
20230830,160400,185887590,4465,4465,4465,4465,0
|
|
20230830,160300,185887590,4465,4465,4465,4465,0
|
|
20230830,160200,185887590,4465,4465,4465,4465,0
|
|
20230830,160100,185887590,4465,4465,4465,4465,0
|
|
20230830,160000,185887590,4465,4465,4465,4465,0
|
|
20230830,155900,185887590,4465,4465,4465,4465,0
|
|
20230830,155800,185887590,4465,4465,4465,4465,0
|
|
20230830,155700,185887590,4465,4465,4465,4465,0
|
|
20230830,155600,185887590,4465,4465,4465,4465,0
|
|
20230830,155500,185887590,4465,4465,4465,4465,0
|
|
20230830,155400,185887590,4465,4465,4465,4465,0
|
|
20230830,155300,185887590,4465,4465,4465,4465,0
|
|
20230830,155200,185887590,4465,4465,4465,4465,0
|
|
20230830,155100,185887590,4465,4465,4465,4465,0
|
|
20230830,155000,185887590,4465,4465,4465,4465,0
|
|
20230830,154900,185887590,4465,4465,4465,4465,0
|
|
20230830,154800,185887590,4465,4465,4465,4465,0
|
|
20230830,154700,185887590,4465,4465,4465,4465,0
|
|
20230830,154600,185887590,4465,4465,4465,4465,0
|
|
20230830,154500,185887590,4465,4465,4465,4465,0
|
|
20230830,154400,185887590,4465,4465,4465,4465,0
|
|
20230830,154300,185887590,4465,4465,4465,4465,0
|
|
20230830,154200,185887590,4465,4465,4465,4465,0
|
|
20230830,154100,185887590,4465,4465,4465,4465,0
|
|
20230830,154000,185887590,4465,4465,4465,4465,0
|
|
20230830,153900,185887590,4465,4465,4465,4465,0
|
|
20230830,153800,185887590,4465,4465,4465,4465,0
|
|
20230830,153700,185887590,4465,4465,4465,4465,0
|
|
20230830,153600,185887590,4465,4465,4465,4465,0
|
|
20230830,153500,185887590,4465,4465,4465,4465,2081
|
|
20230830,153400,185887590,4465,4465,4465,4465,0
|
|
20230830,153300,185887590,4465,4465,4465,4465,0
|
|
20230830,153200,185887590,4465,4465,4465,4465,0
|
|
20230830,153100,185887590,4465,4465,4465,4465,0
|
|
20230830,153000,185887590,4465,4465,4465,4465,2081
|
|
20230830,152900,176595925,4500,4500,4500,4500,0
|
|
20230830,152800,176595925,4500,4500,4500,4500,0
|
|
20230830,152700,176595925,4500,4500,4500,4500,0
|
|
20230830,152600,176595925,4500,4500,4500,4500,0
|
|
20230830,152500,176595925,4500,4500,4500,4500,0
|
|
20230830,152400,176595925,4500,4500,4500,4500,0
|
|
20230830,152300,176595925,4500,4500,4500,4500,0
|
|
20230830,152200,176595925,4500,4500,4500,4500,0
|
|
20230830,152100,176595925,4500,4500,4500,4500,0
|
|
20230830,152000,176595925,4500,4500,4500,4500,0
|
|
20230830,151900,176595925,4500,4500,4500,4500,0
|
|
20230830,151800,176595925,4500,4500,4500,4500,64
|
|
20230830,151700,176307925,4500,4500,4500,4500,30
|
|
20230830,151600,176172925,4500,4500,4500,4500,0
|
|
20230830,151500,176172925,4500,4515,4515,4500,48
|
|
20230830,151400,175956735,4520,4520,4520,4520,92
|
|
20230830,151300,175540895,4520,4520,4520,4520,2
|
|
20230830,151200,175531855,4525,4525,4525,4525,441
|
|
20230830,151100,173536330,4525,4525,4525,4525,147
|
|
20230830,151000,172871155,4525,4525,4525,4525,1
|
|
20230830,150900,172866630,4520,4520,4520,4520,0
|
|
20230830,150800,172866630,4520,4520,4520,4520,0
|
|
20230830,150700,172866630,4520,4520,4520,4520,0
|
|
20230830,150600,172866630,4520,4520,4520,4520,251
|
|
20230830,150500,171732110,4520,4520,4520,4520,380
|
|
20230830,150400,170014510,4505,4505,4505,4505,0
|
|
20230830,150300,170014510,4505,4505,4505,4505,0
|
|
20230830,150200,170014510,4505,4505,4505,4505,0
|
|
20230830,150100,170014510,4505,4505,4505,4505,0
|
|
20230830,150000,170014510,4505,4505,4505,4505,0
|
|
20230830,145900,170014510,4505,4505,4505,4505,0
|
|
20230830,145800,170014510,4505,4505,4505,4505,0
|
|
20230830,145700,170014510,4505,4505,4505,4505,0
|
|
20230830,145600,170014510,4505,4505,4505,4505,0
|
|
20230830,145500,170014510,4505,4505,4505,4505,0
|
|
20230830,145400,170014510,4505,4505,4505,4505,0
|
|
20230830,145300,170014510,4505,4505,4505,4505,1
|
|
20230830,145200,170010005,4530,4530,4530,4530,0
|
|
20230830,145100,170010005,4530,4530,4530,4530,0
|
|
20230830,145000,170010005,4530,4530,4530,4530,0
|
|
20230830,144900,170010005,4530,4530,4530,4530,0
|
|
20230830,144800,170010005,4530,4530,4530,4530,0
|
|
20230830,144700,170010005,4530,4530,4530,4530,5
|
|
20230830,144600,169987355,4530,4530,4530,4530,0
|
|
20230830,144500,169987355,4530,4530,4530,4530,0
|
|
20230830,144400,169987355,4530,4530,4530,4530,0
|
|
20230830,144300,169987355,4530,4530,4530,4530,700
|
|
20230830,144200,166816355,4530,4530,4530,4530,0
|
|
20230830,144100,166816355,4530,4530,4530,4530,0
|
|
20230830,144000,166816355,4530,4530,4530,4530,0
|
|
20230830,143900,166816355,4530,4530,4530,4530,0
|
|
20230830,143800,166816355,4530,4530,4530,4530,0
|
|
20230830,143700,166816355,4530,4530,4530,4530,1
|
|
20230830,143600,166811825,4530,4530,4530,4530,0
|
|
20230830,143500,166811825,4530,4530,4530,4530,0
|
|
20230830,143400,166811825,4530,4530,4530,4530,0
|
|
20230830,143300,166811825,4530,4530,4530,4530,0
|
|
20230830,143200,166811825,4530,4530,4530,4530,0
|
|
20230830,143100,166811825,4530,4530,4530,4530,2
|
|
20230830,143000,166802765,4525,4520,4525,4520,73
|
|
20230830,142900,166472460,4525,4525,4525,4525,0
|
|
20230830,142800,166472460,4525,4515,4525,4515,162
|
|
20230830,142700,165739455,4525,4525,4525,4525,12
|
|
20230830,142600,165685155,4530,4500,4530,4500,50
|
|
20230830,142500,165459980,4505,4500,4505,4500,339
|
|
20230830,142400,163932870,4500,4500,4500,4500,12
|
|
20230830,142300,163878870,4500,4500,4500,4500,0
|
|
20230830,142200,163878870,4500,4500,4500,4500,131
|
|
20230830,142100,163289370,4500,4500,4500,4500,1
|
|
20230830,142000,163284870,4470,4470,4470,4470,0
|
|
20230830,141900,163284870,4470,4470,4470,4470,0
|
|
20230830,141800,163284870,4470,4470,4470,4470,23
|
|
20230830,141700,163182060,4490,4490,4490,4490,0
|
|
20230830,141600,163182060,4490,4490,4490,4490,0
|
|
20230830,141500,163182060,4490,4490,4490,4490,4
|
|
20230830,141400,163164100,4490,4500,4505,4490,106
|
|
20230830,141300,162686745,4490,4490,4490,4490,1
|
|
20230830,141200,162682255,4490,4490,4490,4490,1
|
|
20230830,141100,162677765,4490,4490,4490,4490,0
|
|
20230830,141000,162677765,4490,4490,4490,4490,0
|
|
20230830,140900,162677765,4490,4490,4490,4490,0
|
|
20230830,140800,162677765,4490,4490,4490,4490,0
|
|
20230830,140700,162677765,4490,4490,4490,4490,10
|
|
20230830,140600,162632865,4490,4490,4490,4490,11
|
|
20230830,140500,162583475,4490,4490,4490,4490,7
|
|
20230830,140400,162552045,4490,4490,4490,4490,112
|
|
20230830,140300,162049165,4490,4490,4490,4490,108
|
|
20230830,140200,161564245,4490,4490,4490,4490,113
|
|
20230830,140100,161056875,4490,4485,4490,4485,123
|
|
20230830,140000,160504765,4490,4490,4490,4490,63
|
|
20230830,135900,160221895,4490,4460,4505,4460,2073
|
|
20230830,135800,150907635,4445,4445,4445,4445,50
|
|
20230830,135700,150685385,4440,4440,4440,4440,50
|
|
20230830,135600,150463385,4435,4435,4435,4435,0
|
|
20230830,135500,150463385,4435,4435,4435,4435,0
|
|
20230830,135400,150463385,4435,4445,4445,4435,64
|
|
20230830,135300,150178955,4435,4435,4435,4435,0
|
|
20230830,135200,150178955,4435,4435,4435,4435,0
|
|
20230830,135100,150178955,4435,4435,4435,4435,0
|
|
20230830,135000,150178955,4435,4435,4435,4435,0
|
|
20230830,134900,150178955,4435,4460,4460,4435,250
|
|
20230830,134800,149067970,4460,4460,4460,4460,0
|
|
20230830,134700,149067970,4460,4460,4460,4460,0
|
|
20230830,134600,149067970,4460,4445,4460,4445,14
|
|
20230830,134500,149005620,4445,4445,4445,4445,110
|
|
20230830,134400,148516670,4445,4445,4445,4445,0
|
|
20230830,134300,148516670,4445,4445,4445,4445,0
|
|
20230830,134200,148516670,4445,4445,4445,4445,0
|
|
20230830,134100,148516670,4445,4445,4445,4445,0
|
|
20230830,134000,148516670,4445,4460,4460,4440,802
|
|
20230830,133900,144949455,4460,4460,4460,4460,0
|
|
20230830,133800,144949455,4460,4460,4460,4460,0
|
|
20230830,133700,144949455,4460,4460,4460,4460,0
|
|
20230830,133600,144949455,4460,4460,4460,4460,0
|
|
20230830,133500,144949455,4460,4460,4460,4460,132
|
|
20230830,133400,144360735,4460,4460,4460,4460,50
|
|
20230830,133300,144137735,4460,4460,4460,4460,0
|
|
20230830,133200,144137735,4460,4460,4460,4460,0
|
|
20230830,133100,144137735,4460,4460,4460,4460,0
|
|
20230830,133000,144137735,4460,4460,4460,4460,0
|
|
20230830,132900,144137735,4460,4460,4460,4460,0
|
|
20230830,132800,144137735,4460,4460,4460,4460,0
|
|
20230830,132700,144137735,4460,4460,4460,4460,7
|
|
20230830,132600,144106515,4460,4460,4460,4460,1
|
|
20230830,132500,144102055,4465,4465,4465,4465,28
|
|
20230830,132400,143977035,4465,4465,4465,4465,0
|
|
20230830,132300,143977035,4465,4465,4465,4465,0
|
|
20230830,132200,143977035,4465,4465,4465,4465,0
|
|
20230830,132100,143977035,4465,4465,4465,4465,0
|
|
20230830,132000,143977035,4465,4465,4465,4465,0
|
|
20230830,131900,143977035,4465,4465,4465,4465,6
|
|
20230830,131800,143950245,4480,4480,4480,4480,4
|
|
20230830,131700,143932325,4480,4480,4480,4480,1
|
|
20230830,131600,143927845,4480,4480,4480,4480,0
|
|
20230830,131500,143927845,4480,4480,4480,4480,1
|
|
20230830,131400,143923365,4480,4480,4480,4480,0
|
|
20230830,131300,143923365,4480,4480,4480,4480,3
|
|
20230830,131200,143909925,4490,4490,4490,4490,0
|
|
20230830,131100,143909925,4490,4490,4490,4490,0
|
|
20230830,131000,143909925,4490,4490,4490,4490,0
|
|
20230830,130900,143909925,4490,4490,4490,4490,56
|
|
20230830,130800,143658485,4490,4490,4490,4490,269
|
|
20230830,130700,142450675,4495,4495,4495,4495,0
|
|
20230830,130600,142450675,4495,4495,4495,4495,0
|
|
20230830,130500,142450675,4495,4495,4495,4495,0
|
|
20230830,130400,142450675,4495,4495,4495,4495,0
|
|
20230830,130300,142450675,4495,4495,4495,4495,0
|
|
20230830,130200,142450675,4495,4495,4495,4495,0
|
|
20230830,130100,142450675,4495,4495,4495,4495,0
|
|
20230830,130000,142450675,4495,4495,4495,4495,0
|
|
20230830,125900,142450675,4495,4495,4495,4495,0
|
|
20230830,125800,142450675,4495,4495,4495,4495,0
|
|
20230830,125700,142450675,4495,4495,4495,4495,57
|
|
20230830,125600,142194460,4495,4495,4495,4495,57
|
|
20230830,125500,141938245,4460,4460,4460,4460,10
|
|
20230830,125400,141893645,4490,4490,4490,4490,0
|
|
20230830,125300,141893645,4490,4490,4490,4490,24
|
|
20230830,125200,141785885,4490,4490,4490,4490,50
|
|
20230830,125100,141561385,4485,4485,4485,4485,0
|
|
20230830,125000,141561385,4485,4485,4485,4485,1
|
|
20230830,124900,141556900,4490,4490,4490,4490,0
|
|
20230830,124800,141556900,4490,4490,4490,4490,0
|
|
20230830,124700,141556900,4490,4490,4490,4490,136
|
|
20230830,124600,140946260,4490,4490,4490,4490,0
|
|
20230830,124500,140946260,4490,4490,4490,4490,0
|
|
20230830,124400,140946260,4490,4490,4490,4490,0
|
|
20230830,124300,140946260,4490,4490,4490,4490,0
|
|
20230830,124200,140946260,4490,4490,4490,4490,0
|
|
20230830,124100,140946260,4490,4490,4490,4490,0
|
|
20230830,124000,140946260,4490,4460,4490,4460,300
|
|
20230830,123900,139605260,4490,4490,4490,4490,0
|
|
20230830,123800,139605260,4490,4490,4490,4490,101
|
|
20230830,123700,139151770,4490,4490,4490,4490,30
|
|
20230830,123600,139017070,4460,4460,4460,4460,6
|
|
20230830,123500,138990310,4460,4460,4460,4460,0
|
|
20230830,123400,138990310,4460,4460,4460,4460,0
|
|
20230830,123300,138990310,4460,4460,4460,4460,1
|
|
20230830,123200,138985850,4460,4460,4460,4460,0
|
|
20230830,123100,138985850,4460,4460,4460,4460,0
|
|
20230830,123000,138985850,4460,4460,4460,4460,0
|
|
20230830,122900,138985850,4460,4460,4460,4460,0
|
|
20230830,122800,138985850,4460,4460,4460,4460,10
|
|
20230830,122700,138941250,4460,4460,4460,4460,30
|
|
20230830,122600,138807450,4460,4460,4460,4460,386
|
|
20230830,122500,137085890,4460,4460,4460,4460,0
|
|
20230830,122400,137085890,4460,4460,4460,4460,1
|
|
20230830,122300,137081430,4460,4460,4460,4460,3
|
|
20230830,122200,137068050,4460,4460,4460,4460,0
|
|
20230830,122100,137068050,4460,4460,4460,4460,185
|
|
20230830,122000,136242950,4460,4460,4460,4460,0
|
|
20230830,121900,136242950,4460,4460,4460,4460,0
|
|
20230830,121800,136242950,4460,4460,4460,4460,0
|
|
20230830,121700,136242950,4460,4460,4460,4460,0
|
|
20230830,121600,136242950,4460,4460,4460,4460,0
|
|
20230830,121500,136242950,4460,4460,4460,4460,0
|
|
20230830,121400,136242950,4460,4460,4460,4460,0
|
|
20230830,121300,136242950,4460,4460,4460,4460,0
|
|
20230830,121200,136242950,4460,4460,4460,4460,0
|
|
20230830,121100,136242950,4460,4460,4460,4460,0
|
|
20230830,121000,136242950,4460,4460,4460,4460,0
|
|
20230830,120900,136242950,4460,4460,4460,4460,0
|
|
20230830,120800,136242950,4460,4460,4460,4460,0
|
|
20230830,120700,136242950,4460,4460,4460,4460,579
|
|
20230830,120600,133660610,4460,4475,4475,4460,3955
|
|
20230830,120500,116013630,4490,4490,4490,4490,1
|
|
20230830,120400,116009140,4480,4480,4480,4480,28
|
|
20230830,120300,115883700,4475,4475,4475,4475,0
|
|
20230830,120200,115883700,4475,4475,4475,4475,0
|
|
20230830,120100,115883700,4475,4475,4475,4475,0
|
|
20230830,120000,115883700,4475,4475,4475,4475,0
|
|
20230830,115900,115883700,4475,4475,4475,4475,0
|
|
20230830,115800,115883700,4475,4475,4475,4475,0
|
|
20230830,115700,115883700,4475,4475,4475,4475,0
|
|
20230830,115600,115883700,4475,4475,4475,4475,0
|
|
20230830,115500,115883700,4475,4475,4475,4475,1
|
|
20230830,115400,115879225,4480,4480,4480,4480,0
|
|
20230830,115300,115879225,4480,4480,4480,4480,0
|
|
20230830,115200,115879225,4480,4480,4480,4480,0
|
|
20230830,115100,115879225,4480,4480,4480,4480,0
|
|
20230830,115000,115879225,4480,4480,4480,4480,71
|
|
20230830,114900,115561145,4480,4480,4480,4480,45
|
|
20230830,114800,115359545,4485,4490,4490,4485,182
|
|
20230830,114700,114543270,4490,4490,4490,4490,10
|
|
20230830,114600,114498370,4495,4495,4495,4495,0
|
|
20230830,114500,114498370,4495,4495,4495,4495,0
|
|
20230830,114400,114498370,4495,4495,4495,4495,7
|
|
20230830,114300,114466905,4495,4495,4495,4495,0
|
|
20230830,114200,114466905,4495,4495,4495,4495,10
|
|
20230830,114100,114421955,4495,4495,4495,4495,0
|
|
20230830,114000,114421955,4495,4495,4495,4495,0
|
|
20230830,113900,114421955,4495,4495,4495,4495,10
|
|
20230830,113800,114377005,4500,4500,4500,4500,0
|
|
20230830,113700,114377005,4500,4500,4500,4500,0
|
|
20230830,113600,114377005,4500,4500,4500,4500,8
|
|
20230830,113500,114341005,4500,4500,4500,4500,60
|
|
20230830,113400,114071005,4500,4500,4500,4500,0
|
|
20230830,113300,114071005,4500,4500,4500,4500,10
|
|
20230830,113200,114026005,4500,4500,4500,4500,15
|
|
20230830,113100,113958505,4500,4500,4500,4500,0
|
|
20230830,113000,113958505,4500,4510,4510,4500,77
|
|
20230830,112900,113611625,4520,4520,4520,4520,0
|
|
20230830,112800,113611625,4520,4520,4520,4520,0
|
|
20230830,112700,113611625,4520,4520,4520,4520,66
|
|
20230830,112600,113313305,4510,4510,4510,4510,1
|
|
20230830,112500,113308795,4510,4510,4510,4510,0
|
|
20230830,112400,113308795,4510,4510,4510,4510,0
|
|
20230830,112300,113308795,4510,4510,4510,4510,160
|
|
20230830,112200,112587195,4510,4510,4510,4510,234
|
|
20230830,112100,111531855,4510,4510,4510,4510,2
|
|
20230830,112000,111522835,4530,4530,4530,4530,0
|
|
20230830,111900,111522835,4530,4530,4530,4530,0
|
|
20230830,111800,111522835,4530,4530,4530,4530,0
|
|
20230830,111700,111522835,4530,4530,4530,4530,50
|
|
20230830,111600,111296335,4530,4530,4530,4530,3
|
|
20230830,111500,111282745,4535,4535,4535,4535,0
|
|
20230830,111400,111282745,4535,4535,4535,4535,0
|
|
20230830,111300,111282745,4535,4535,4535,4535,35
|
|
20230830,111200,111124020,4535,4535,4535,4535,49
|
|
20230830,111100,110901805,4535,4535,4535,4535,1
|
|
20230830,111000,110897270,4535,4520,4535,4510,1306
|
|
20230830,110900,105003005,4535,4535,4535,4535,9
|
|
20230830,110800,104962190,4535,4535,4535,4535,10
|
|
20230830,110700,104916840,4535,4535,4535,4535,137
|
|
20230830,110600,104295545,4535,4540,4540,4535,121
|
|
20230830,110500,103746760,4535,4535,4535,4535,29
|
|
20230830,110400,103615245,4535,4540,4540,4535,42
|
|
20230830,110300,103424625,4540,4550,4550,4540,50
|
|
20230830,110200,103197325,4550,4550,4550,4550,3
|
|
20230830,110100,103183675,4550,4550,4550,4550,3
|
|
20230830,110000,103170025,4550,4550,4550,4550,12
|
|
20230830,105900,103115425,4550,4550,4550,4550,1
|
|
20230830,105800,103110875,4550,4550,4550,4550,1
|
|
20230830,105700,103106325,4550,4550,4550,4550,0
|
|
20230830,105600,103106325,4550,4550,4550,4550,1
|
|
20230830,105500,103101775,4545,4545,4545,4545,200
|
|
20230830,105400,102192775,4545,4545,4545,4545,2
|
|
20230830,105300,102183685,4550,4550,4550,4550,0
|
|
20230830,105200,102183685,4550,4550,4550,4550,1
|
|
20230830,105100,102179135,4550,4545,4550,4520,561
|
|
20230830,105000,99628260,4550,4545,4550,4545,6
|
|
20230830,104900,99600985,4550,4550,4550,4550,40
|
|
20230830,104800,99418985,4550,4550,4550,4550,18
|
|
20230830,104700,99337085,4550,4550,4550,4550,5
|
|
20230830,104600,99314335,4550,4550,4550,4550,69
|
|
20230830,104500,99000385,4545,4545,4545,4545,30
|
|
20230830,104400,98864035,4545,4540,4545,4540,501
|
|
20230830,104300,96587995,4540,4540,4540,4540,30
|
|
20230830,104200,96451795,4540,4540,4540,4540,50
|
|
20230830,104100,96224795,4530,4530,4530,4530,100
|
|
20230830,104000,95771795,4530,4530,4530,4530,0
|
|
20230830,103900,95771795,4530,4500,4530,4500,527
|
|
20230830,103800,93384635,4500,4520,4555,4500,2023
|
|
20230830,103700,84200975,4530,4530,4530,4530,0
|
|
20230830,103600,84200975,4530,4530,4530,4530,6
|
|
20230830,103500,84173795,4530,4500,4530,4500,3000
|
|
20230830,103400,70625945,4480,4480,4480,4480,0
|
|
20230830,103300,70625945,4480,4480,4480,4480,0
|
|
20230830,103200,70625945,4480,4485,4500,4480,3100
|
|
20230830,103100,56691720,4480,4480,4480,4480,79
|
|
20230830,103000,56337800,4480,4480,4480,4480,0
|
|
20230830,102900,56337800,4480,4480,4480,4480,0
|
|
20230830,102800,56337800,4480,4480,4480,4480,0
|
|
20230830,102700,56337800,4480,4480,4480,4480,2
|
|
20230830,102600,56328840,4480,4480,4480,4480,0
|
|
20230830,102500,56328840,4480,4480,4480,4480,0
|
|
20230830,102400,56328840,4480,4480,4480,4480,0
|
|
20230830,102300,56328840,4480,4480,4480,4480,0
|
|
20230830,102200,56328840,4480,4480,4480,4480,0
|
|
20230830,102100,56328840,4480,4480,4480,4480,0
|
|
20230830,102000,56328840,4480,4480,4480,4480,371
|
|
20230830,101900,54666760,4480,4480,4480,4480,0
|
|
20230830,101800,54666760,4480,4480,4480,4480,199
|
|
20230830,101700,53775240,4475,4475,4475,4475,10
|
|
20230830,101600,53730490,4475,4475,4475,4475,0
|
|
20230830,101500,53730490,4475,4475,4475,4475,0
|
|
20230830,101400,53730490,4475,4475,4475,4475,0
|
|
20230830,101300,53730490,4475,4475,4475,4475,10
|
|
20230830,101200,53685740,4475,4475,4475,4475,0
|
|
20230830,101100,53685740,4475,4475,4475,4475,29
|
|
20230830,101000,53555965,4480,4480,4480,4475,178
|
|
20230830,100900,52758630,4480,4485,4485,4480,252
|
|
20230830,100800,51628965,4490,4490,4490,4490,2
|
|
20230830,100700,51619985,4485,4485,4485,4485,0
|
|
20230830,100600,51619985,4485,4485,4485,4485,0
|
|
20230830,100500,51619985,4485,4485,4485,4485,311
|
|
20230830,100400,50225150,4485,4485,4485,4485,11
|
|
20230830,100300,50175815,4485,4485,4485,4485,335
|
|
20230830,100200,48673340,4485,4485,4485,4485,0
|
|
20230830,100100,48673340,4485,4485,4485,4485,166
|
|
20230830,100000,47928830,4485,4485,4485,4485,0
|
|
20230830,095900,47928830,4485,4485,4485,4485,0
|
|
20230830,095800,47928830,4485,4485,4485,4485,11
|
|
20230830,095700,47879495,4485,4485,4485,4485,0
|
|
20230830,095600,47879495,4485,4485,4485,4485,0
|
|
20230830,095500,47879495,4485,4490,4490,4485,18
|
|
20230830,095400,47798760,4485,4485,4485,4485,0
|
|
20230830,095300,47798760,4485,4485,4485,4485,12
|
|
20230830,095200,47744940,4490,4490,4490,4490,95
|
|
20230830,095100,47318390,4490,4490,4490,4490,105
|
|
20230830,095000,46846940,4485,4480,4485,4480,23
|
|
20230830,094900,46743885,4480,4480,4480,4480,0
|
|
20230830,094800,46743885,4480,4480,4480,4480,0
|
|
20230830,094700,46743885,4480,4475,4480,4475,277
|
|
20230830,094600,45503810,4480,4480,4480,4480,0
|
|
20230830,094500,45503810,4480,4480,4480,4480,0
|
|
20230830,094400,45503810,4480,4485,4485,4480,608
|
|
20230830,094300,42779630,4490,4490,4490,4490,8
|
|
20230830,094200,42743710,4495,4495,4495,4495,0
|
|
20230830,094100,42743710,4495,4495,4495,4495,3
|
|
20230830,094000,42730225,4495,4495,4495,4495,0
|
|
20230830,093900,42730225,4495,4495,4495,4495,13
|
|
20230830,093800,42671790,4495,4495,4495,4495,0
|
|
20230830,093700,42671790,4495,4495,4495,4495,0
|
|
20230830,093600,42671790,4495,4495,4495,4495,0
|
|
20230830,093500,42671790,4495,4495,4495,4495,0
|
|
20230830,093400,42671790,4495,4495,4495,4495,0
|
|
20230830,093300,42671790,4495,4495,4495,4495,1
|
|
20230830,093200,42667295,4495,4495,4495,4495,0
|
|
20230830,093100,42667295,4495,4495,4495,4495,1
|
|
20230830,093000,42662800,4495,4495,4495,4495,5
|
|
20230830,092900,42640325,4495,4495,4495,4495,0
|
|
20230830,092800,42640325,4495,4495,4495,4495,200
|
|
20230830,092700,41741325,4480,4480,4480,4480,1500
|
|
20230830,092600,35021325,4495,4495,4495,4495,0
|
|
20230830,092500,35021325,4495,4475,4495,4475,1017
|
|
20230830,092400,30453095,4480,4480,4480,4480,9
|
|
20230830,092300,30412775,4480,4480,4480,4480,1700
|
|
20230830,092200,22796775,4480,4475,4480,4475,350
|
|
20230830,092100,21229025,4480,4480,4480,4480,100
|
|
20230830,092000,20781025,4480,4490,4490,4480,249
|
|
20230830,091900,19665485,4495,4495,4495,4495,0
|
|
20230830,091800,19665485,4495,4495,4495,4495,0
|
|
20230830,091700,19665485,4495,4495,4495,4495,0
|
|
20230830,091600,19665485,4495,4495,4495,4495,100
|
|
20230830,091500,19215985,4495,4480,4500,4480,1039
|
|
20230830,091400,14550155,4480,4480,4480,4480,0
|
|
20230830,091300,14550155,4480,4475,4480,4475,11
|
|
20230830,091200,14500925,4475,4475,4475,4475,100
|
|
20230830,091100,14053425,4475,4475,4475,4475,31
|
|
20230830,091000,13914700,4475,4460,4475,4460,53
|
|
20230830,090900,13678275,4455,4455,4455,4455,0
|
|
20230830,090800,13678275,4455,4465,4465,4455,450
|
|
20230830,090700,11670025,4455,4455,4455,4455,10
|
|
20230830,090600,11625475,4435,4460,4460,4435,900
|
|
20230830,090500,7622045,4480,4480,4480,4460,202
|
|
20230830,090400,6718525,4490,4490,4490,4490,0
|
|
20230830,090300,6718525,4490,4460,4490,4460,51
|
|
20230830,090200,6489680,4490,4490,4490,4490,100
|
|
20230830,090100,6040680,4480,4480,4480,4480,0
|
|
20230830,090000,6040680,4480,4500,4500,4480,1347
|