624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192100,453605575,4400,4400,4400,4400,7202
|
|
20230830,192000,453605575,4400,4400,4400,4400,0
|
|
20230830,191900,453605575,4400,4400,4400,4400,0
|
|
20230830,191800,453605575,4400,4400,4400,4400,0
|
|
20230830,191700,453605575,4400,4400,4400,4400,0
|
|
20230830,191600,453605575,4400,4400,4400,4400,0
|
|
20230830,191500,453605575,4400,4400,4400,4400,0
|
|
20230830,191400,453605575,4400,4400,4400,4400,0
|
|
20230830,191300,453605575,4400,4400,4400,4400,0
|
|
20230830,191200,453605575,4400,4400,4400,4400,0
|
|
20230830,191100,453605575,4400,4400,4400,4400,0
|
|
20230830,191000,453605575,4400,4400,4400,4400,0
|
|
20230830,190900,453605575,4400,4400,4400,4400,0
|
|
20230830,190800,453605575,4400,4400,4400,4400,0
|
|
20230830,190700,453605575,4400,4400,4400,4400,0
|
|
20230830,190600,453605575,4400,4400,4400,4400,0
|
|
20230830,190500,453605575,4400,4400,4400,4400,0
|
|
20230830,190400,453605575,4400,4400,4400,4400,0
|
|
20230830,190300,453605575,4400,4400,4400,4400,0
|
|
20230830,190200,453605575,4400,4400,4400,4400,0
|
|
20230830,190100,453605575,4400,4400,4400,4400,0
|
|
20230830,190000,453605575,4400,4400,4400,4400,0
|
|
20230830,185900,453605575,4400,4400,4400,4400,0
|
|
20230830,185800,453605575,4400,4400,4400,4400,0
|
|
20230830,185700,453605575,4400,4400,4400,4400,0
|
|
20230830,185600,453605575,4400,4400,4400,4400,0
|
|
20230830,185500,453605575,4400,4400,4400,4400,0
|
|
20230830,185400,453605575,4400,4400,4400,4400,0
|
|
20230830,185300,453605575,4400,4400,4400,4400,0
|
|
20230830,185200,453605575,4400,4400,4400,4400,0
|
|
20230830,185100,453605575,4400,4400,4400,4400,7202
|
|
20230830,185000,453605575,4400,4400,4400,4400,0
|
|
20230830,184900,453605575,4400,4400,4400,4400,0
|
|
20230830,184800,453605575,4400,4400,4400,4400,0
|
|
20230830,184700,453605575,4400,4400,4400,4400,0
|
|
20230830,184600,453605575,4400,4400,4400,4400,0
|
|
20230830,184500,453605575,4400,4400,4400,4400,0
|
|
20230830,184400,453605575,4400,4400,4400,4400,0
|
|
20230830,184300,453605575,4400,4400,4400,4400,0
|
|
20230830,184200,453605575,4400,4400,4400,4400,0
|
|
20230830,184100,453605575,4400,4400,4400,4400,0
|
|
20230830,184000,453605575,4400,4400,4400,4400,0
|
|
20230830,183900,453605575,4400,4400,4400,4400,0
|
|
20230830,183800,453605575,4400,4400,4400,4400,0
|
|
20230830,183700,453605575,4400,4400,4400,4400,0
|
|
20230830,183600,453605575,4400,4400,4400,4400,0
|
|
20230830,183500,453605575,4400,4400,4400,4400,0
|
|
20230830,183400,453605575,4400,4400,4400,4400,0
|
|
20230830,183300,453605575,4400,4400,4400,4400,0
|
|
20230830,183200,453605575,4400,4400,4400,4400,0
|
|
20230830,183100,453605575,4400,4400,4400,4400,0
|
|
20230830,183000,453605575,4400,4400,4400,4400,0
|
|
20230830,182900,453605575,4400,4400,4400,4400,0
|
|
20230830,182800,453605575,4400,4400,4400,4400,0
|
|
20230830,182700,453605575,4400,4400,4400,4400,0
|
|
20230830,182600,453605575,4400,4400,4400,4400,0
|
|
20230830,182500,453605575,4400,4400,4400,4400,0
|
|
20230830,182400,453605575,4400,4400,4400,4400,0
|
|
20230830,182300,453605575,4400,4400,4400,4400,0
|
|
20230830,182200,453605575,4400,4400,4400,4400,0
|
|
20230830,182100,453605575,4400,4400,4400,4400,7202
|
|
20230830,182000,453605575,4400,4400,4400,4400,0
|
|
20230830,181900,453605575,4400,4400,4400,4400,0
|
|
20230830,181800,453605575,4400,4400,4400,4400,0
|
|
20230830,181700,453605575,4400,4400,4400,4400,0
|
|
20230830,181600,453605575,4400,4400,4400,4400,0
|
|
20230830,181500,453605575,4400,4400,4400,4400,0
|
|
20230830,181400,453605575,4400,4400,4400,4400,0
|
|
20230830,181300,453605575,4400,4400,4400,4400,0
|
|
20230830,181200,453605575,4400,4400,4400,4400,0
|
|
20230830,181100,453605575,4400,4400,4400,4400,0
|
|
20230830,181000,453605575,4400,4400,4400,4400,0
|
|
20230830,180900,453605575,4400,4400,4400,4400,0
|
|
20230830,180800,453605575,4400,4400,4400,4400,0
|
|
20230830,180700,453605575,4400,4400,4400,4400,0
|
|
20230830,180600,453605575,4400,4400,4400,4400,0
|
|
20230830,180500,453605575,4400,4400,4400,4400,0
|
|
20230830,180400,453605575,4400,4400,4400,4400,0
|
|
20230830,180300,453605575,4400,4400,4400,4400,0
|
|
20230830,180200,453605575,4400,4400,4400,4400,0
|
|
20230830,180100,453605575,4400,4400,4400,4400,0
|
|
20230830,180000,453605575,4400,4400,4400,4400,0
|
|
20230830,175900,453605575,4400,4400,4400,4400,0
|
|
20230830,175800,453605575,4400,4400,4400,4400,0
|
|
20230830,175700,453605575,4400,4400,4400,4400,0
|
|
20230830,175600,453605575,4400,4400,4400,4400,0
|
|
20230830,175500,453605575,4400,4400,4400,4400,0
|
|
20230830,175400,453605575,4400,4400,4400,4400,0
|
|
20230830,175300,453605575,4400,4400,4400,4400,0
|
|
20230830,175200,453605575,4400,4400,4400,4400,0
|
|
20230830,175100,453605575,4400,4400,4400,4400,7202
|
|
20230830,175000,453605575,4400,4400,4400,4400,0
|
|
20230830,174900,453605575,4400,4400,4400,4400,0
|
|
20230830,174800,453605575,4400,4400,4400,4400,0
|
|
20230830,174700,453605575,4400,4400,4400,4400,0
|
|
20230830,174600,453605575,4400,4400,4400,4400,0
|
|
20230830,174500,453605575,4400,4400,4400,4400,0
|
|
20230830,174400,453605575,4400,4400,4400,4400,0
|
|
20230830,174300,453605575,4400,4400,4400,4400,0
|
|
20230830,174200,453605575,4400,4400,4400,4400,0
|
|
20230830,174100,453605575,4400,4400,4400,4400,0
|
|
20230830,174000,453605575,4400,4400,4400,4400,0
|
|
20230830,173900,453605575,4400,4400,4400,4400,0
|
|
20230830,173800,453605575,4400,4400,4400,4400,0
|
|
20230830,173700,453605575,4400,4400,4400,4400,0
|
|
20230830,173600,453605575,4400,4400,4400,4400,0
|
|
20230830,173500,453605575,4400,4400,4400,4400,0
|
|
20230830,173400,453605575,4400,4400,4400,4400,0
|
|
20230830,173300,453605575,4400,4400,4400,4400,0
|
|
20230830,173200,453605575,4400,4400,4400,4400,0
|
|
20230830,173100,453605575,4400,4400,4400,4400,0
|
|
20230830,173000,453605575,4400,4400,4400,4400,0
|
|
20230830,172900,453605575,4400,4400,4400,4400,0
|
|
20230830,172800,453605575,4400,4400,4400,4400,0
|
|
20230830,172700,453605575,4400,4400,4400,4400,0
|
|
20230830,172600,453605575,4400,4400,4400,4400,0
|
|
20230830,172500,453605575,4400,4400,4400,4400,0
|
|
20230830,172400,453605575,4400,4400,4400,4400,0
|
|
20230830,172300,453605575,4400,4400,4400,4400,0
|
|
20230830,172200,453605575,4400,4400,4400,4400,0
|
|
20230830,172100,453605575,4400,4400,4400,4400,7202
|
|
20230830,172000,453605575,4400,4400,4400,4400,0
|
|
20230830,171900,453605575,4400,4400,4400,4400,0
|
|
20230830,171800,453605575,4400,4400,4400,4400,0
|
|
20230830,171700,453605575,4400,4400,4400,4400,0
|
|
20230830,171600,453605575,4400,4400,4400,4400,0
|
|
20230830,171500,453605575,4400,4400,4400,4400,0
|
|
20230830,171400,453605575,4400,4400,4400,4400,0
|
|
20230830,171300,453605575,4400,4400,4400,4400,0
|
|
20230830,171200,453605575,4400,4400,4400,4400,0
|
|
20230830,171100,453605575,4400,4400,4400,4400,0
|
|
20230830,171000,453605575,4400,4400,4400,4400,0
|
|
20230830,170900,453605575,4400,4400,4400,4400,0
|
|
20230830,170800,453605575,4400,4400,4400,4400,0
|
|
20230830,170700,453605575,4400,4400,4400,4400,0
|
|
20230830,170600,453605575,4400,4400,4400,4400,0
|
|
20230830,170500,453605575,4400,4400,4400,4400,0
|
|
20230830,170400,453605575,4400,4400,4400,4400,0
|
|
20230830,170300,453605575,4400,4400,4400,4400,0
|
|
20230830,170200,453605575,4400,4400,4400,4400,0
|
|
20230830,170100,453605575,4400,4400,4400,4400,0
|
|
20230830,170000,453605575,4400,4400,4400,4400,0
|
|
20230830,165900,453605575,4400,4400,4400,4400,0
|
|
20230830,165800,453605575,4400,4400,4400,4400,0
|
|
20230830,165700,453605575,4400,4400,4400,4400,0
|
|
20230830,165600,453605575,4400,4400,4400,4400,0
|
|
20230830,165500,453605575,4400,4400,4400,4400,0
|
|
20230830,165400,453605575,4400,4400,4400,4400,0
|
|
20230830,165300,453605575,4400,4400,4400,4400,0
|
|
20230830,165200,453605575,4400,4400,4400,4400,0
|
|
20230830,165100,453605575,4400,4400,4400,4400,7202
|
|
20230830,165000,453605575,4400,4400,4400,4400,0
|
|
20230830,164900,453605575,4400,4400,4400,4400,0
|
|
20230830,164800,453605575,4400,4400,4400,4400,0
|
|
20230830,164700,453605575,4400,4400,4400,4400,0
|
|
20230830,164600,453605575,4400,4400,4400,4400,0
|
|
20230830,164500,453605575,4400,4400,4400,4400,0
|
|
20230830,164400,453605575,4400,4400,4400,4400,0
|
|
20230830,164300,453605575,4400,4400,4400,4400,0
|
|
20230830,164200,453605575,4400,4400,4400,4400,0
|
|
20230830,164100,453605575,4400,4400,4400,4400,0
|
|
20230830,164000,453605575,4400,4400,4400,4400,0
|
|
20230830,163900,453605575,4400,4400,4400,4400,0
|
|
20230830,163800,453605575,4400,4400,4400,4400,0
|
|
20230830,163700,453605575,4400,4400,4400,4400,0
|
|
20230830,163600,453605575,4400,4400,4400,4400,0
|
|
20230830,163500,453605575,4400,4400,4400,4400,0
|
|
20230830,163400,453605575,4400,4400,4400,4400,0
|
|
20230830,163300,453605575,4400,4400,4400,4400,0
|
|
20230830,163200,453605575,4400,4400,4400,4400,0
|
|
20230830,163100,453605575,4400,4400,4400,4400,0
|
|
20230830,163000,453605575,4400,4400,4400,4400,0
|
|
20230830,162900,453605575,4400,4400,4400,4400,0
|
|
20230830,162800,453605575,4400,4400,4400,4400,0
|
|
20230830,162700,453605575,4400,4400,4400,4400,0
|
|
20230830,162600,453605575,4400,4400,4400,4400,0
|
|
20230830,162500,453605575,4400,4400,4400,4400,0
|
|
20230830,162400,453605575,4400,4400,4400,4400,0
|
|
20230830,162300,453605575,4400,4400,4400,4400,0
|
|
20230830,162200,453605575,4400,4400,4400,4400,0
|
|
20230830,162100,453605575,4400,4400,4400,4400,7202
|
|
20230830,162000,453605575,4400,4400,4400,4400,0
|
|
20230830,161900,453605575,4400,4400,4400,4400,0
|
|
20230830,161800,453605575,4400,4400,4400,4400,0
|
|
20230830,161700,453605575,4400,4400,4400,4400,0
|
|
20230830,161600,453605575,4400,4400,4400,4400,0
|
|
20230830,161500,453605575,4400,4400,4400,4400,0
|
|
20230830,161400,453605575,4400,4400,4400,4400,0
|
|
20230830,161300,453605575,4400,4400,4400,4400,0
|
|
20230830,161200,453605575,4400,4400,4400,4400,0
|
|
20230830,161100,453605575,4400,4400,4400,4400,0
|
|
20230830,161000,453605575,4400,4400,4400,4400,0
|
|
20230830,160900,453605575,4400,4400,4400,4400,0
|
|
20230830,160800,453605575,4400,4400,4400,4400,0
|
|
20230830,160700,453605575,4400,4400,4400,4400,0
|
|
20230830,160600,453605575,4400,4400,4400,4400,0
|
|
20230830,160500,453605575,4400,4400,4400,4400,0
|
|
20230830,160400,453605575,4400,4400,4400,4400,0
|
|
20230830,160300,453605575,4400,4400,4400,4400,0
|
|
20230830,160200,453605575,4400,4400,4400,4400,0
|
|
20230830,160100,453605575,4400,4400,4400,4400,0
|
|
20230830,160000,453605575,4400,4400,4400,4400,0
|
|
20230830,155900,453605575,4400,4400,4400,4400,0
|
|
20230830,155800,453605575,4400,4400,4400,4400,0
|
|
20230830,155700,453605575,4400,4400,4400,4400,0
|
|
20230830,155600,453605575,4400,4400,4400,4400,0
|
|
20230830,155500,453605575,4400,4400,4400,4400,0
|
|
20230830,155400,453605575,4400,4400,4400,4400,0
|
|
20230830,155300,453605575,4400,4400,4400,4400,0
|
|
20230830,155200,453605575,4400,4400,4400,4400,0
|
|
20230830,155100,453605575,4400,4400,4400,4400,7202
|
|
20230830,155000,453605575,4400,4400,4400,4400,0
|
|
20230830,154900,453605575,4400,4400,4400,4400,0
|
|
20230830,154800,453605575,4400,4400,4400,4400,0
|
|
20230830,154700,453605575,4400,4400,4400,4400,0
|
|
20230830,154600,453605575,4400,4400,4400,4400,0
|
|
20230830,154500,453605575,4400,4400,4400,4400,0
|
|
20230830,154400,453605575,4400,4400,4400,4400,0
|
|
20230830,154300,453605575,4400,4400,4400,4400,0
|
|
20230830,154200,453605575,4400,4400,4400,4400,0
|
|
20230830,154100,453605575,4400,4400,4400,4400,0
|
|
20230830,154000,453605575,4400,4400,4400,4400,0
|
|
20230830,153900,453605575,4400,4400,4400,4400,0
|
|
20230830,153800,453605575,4400,4400,4400,4400,0
|
|
20230830,153700,453605575,4400,4400,4400,4400,0
|
|
20230830,153600,453605575,4400,4400,4400,4400,0
|
|
20230830,153500,453605575,4400,4400,4400,4400,0
|
|
20230830,153400,453605575,4400,4400,4400,4400,0
|
|
20230830,153300,453605575,4400,4400,4400,4400,0
|
|
20230830,153200,453605575,4400,4400,4400,4400,0
|
|
20230830,153100,453605575,4400,4400,4400,4400,0
|
|
20230830,153000,453605575,4400,4400,4400,4400,7202
|
|
20230830,152900,421916775,4420,4420,4420,4420,0
|
|
20230830,152800,421916775,4420,4420,4420,4420,0
|
|
20230830,152700,421916775,4420,4420,4420,4420,0
|
|
20230830,152600,421916775,4420,4420,4420,4420,0
|
|
20230830,152500,421916775,4420,4420,4420,4420,0
|
|
20230830,152400,421916775,4420,4420,4420,4420,0
|
|
20230830,152300,421916775,4420,4420,4420,4420,0
|
|
20230830,152200,421916775,4420,4420,4420,4420,0
|
|
20230830,152100,421916775,4420,4420,4420,4420,0
|
|
20230830,152000,421916775,4420,4420,4420,4420,0
|
|
20230830,151900,421916775,4420,4410,4420,4410,201
|
|
20230830,151800,421029365,4420,4410,4420,4410,14
|
|
20230830,151700,420967595,4410,4415,4415,4410,100
|
|
20230830,151600,420526165,4420,4420,4420,4420,10
|
|
20230830,151500,420481965,4415,4415,4420,4415,479
|
|
20230830,151400,418366430,4415,4415,4415,4415,131
|
|
20230830,151300,417788065,4420,4420,4420,4420,1
|
|
20230830,151200,417783645,4415,4415,4415,4415,188
|
|
20230830,151100,416953625,4420,4420,4420,4420,1
|
|
20230830,151000,416949205,4430,4420,4430,4420,450
|
|
20230830,150900,414958265,4420,4410,4420,4410,19
|
|
20230830,150800,414874295,4410,4415,4420,4410,584
|
|
20230830,150700,412295625,4415,4420,4420,4415,46
|
|
20230830,150600,412092315,4415,4415,4415,4415,0
|
|
20230830,150500,412092315,4415,4420,4420,4415,15
|
|
20230830,150400,412026065,4415,4415,4415,4415,38
|
|
20230830,150300,411858295,4415,4420,4420,4415,236
|
|
20230830,150200,410815370,4420,4420,4420,4420,821
|
|
20230830,150100,407186550,4425,4425,4425,4420,61
|
|
20230830,150000,406916705,4420,4420,4420,4420,16
|
|
20230830,145900,406845985,4420,4420,4425,4420,456
|
|
20230830,145800,404830335,4420,4420,4420,4420,0
|
|
20230830,145700,404830335,4420,4420,4420,4420,660
|
|
20230830,145600,401913135,4420,4420,4420,4420,10
|
|
20230830,145500,401868935,4420,4420,4420,4420,25
|
|
20230830,145400,401758435,4420,4415,4420,4415,508
|
|
20230830,145300,399515575,4420,4420,4420,4420,6
|
|
20230830,145200,399489055,4420,4420,4420,4420,1
|
|
20230830,145100,399484635,4415,4420,4420,4415,62
|
|
20230830,145000,399210725,4415,4415,4415,4415,245
|
|
20230830,144900,398129050,4415,4430,4430,4415,380
|
|
20230830,144800,396449690,4430,4430,4430,4430,0
|
|
20230830,144700,396449690,4430,4430,4430,4430,0
|
|
20230830,144600,396449690,4430,4430,4430,4430,0
|
|
20230830,144500,396449690,4430,4430,4430,4430,0
|
|
20230830,144400,396449690,4430,4430,4430,4430,0
|
|
20230830,144300,396449690,4430,4430,4430,4430,0
|
|
20230830,144200,396449690,4430,4430,4430,4430,0
|
|
20230830,144100,396449690,4430,4430,4430,4430,0
|
|
20230830,144000,396449690,4430,4430,4430,4430,0
|
|
20230830,143900,396449690,4430,4430,4430,4430,0
|
|
20230830,143800,396449690,4430,4430,4430,4430,0
|
|
20230830,143700,396449690,4430,4415,4430,4415,74
|
|
20230830,143600,396122475,4415,4420,4420,4415,2971
|
|
20230830,143500,382996105,4420,4420,4420,4420,10
|
|
20230830,143400,382951905,4420,4420,4420,4420,160
|
|
20230830,143300,382244705,4420,4415,4420,4415,769
|
|
20230830,143200,378846375,4415,4415,4415,4415,23
|
|
20230830,143100,378744830,4420,4420,4420,4420,400
|
|
20230830,143000,376976830,4420,4420,4420,4420,0
|
|
20230830,142900,376976830,4420,4420,4420,4420,175
|
|
20230830,142800,376203330,4420,4415,4420,4415,2
|
|
20230830,142700,376194495,4415,4420,4420,4415,22
|
|
20230830,142600,376097360,4415,4415,4415,4415,29
|
|
20230830,142500,375969325,4415,4420,4420,4415,561
|
|
20230830,142400,373490020,4415,4415,4420,4415,248
|
|
20230830,142300,372394980,4420,4415,4420,4415,974
|
|
20230830,142200,368094570,4420,4415,4420,4415,78
|
|
20230830,142100,367750010,4420,4415,4420,4415,976
|
|
20230830,142000,363437950,4420,4425,4425,4420,119
|
|
20230830,141900,362911960,4425,4430,4430,4425,37
|
|
20230830,141800,362748055,4425,4425,4425,4425,48
|
|
20230830,141700,362535655,4430,4420,4430,4415,186
|
|
20230830,141600,361713180,4425,4425,4425,4420,1335
|
|
20230830,141500,355811420,4425,4425,4430,4425,48
|
|
20230830,141400,355598970,4425,4425,4425,4425,66
|
|
20230830,141300,355306920,4425,4425,4425,4425,82
|
|
20230830,141200,354944070,4425,4435,4435,4425,1093
|
|
20230830,141100,350102475,4435,4435,4435,4435,1133
|
|
20230830,141000,345077620,4445,4445,4445,4445,0
|
|
20230830,140900,345077620,4445,4445,4445,4445,0
|
|
20230830,140800,345077620,4445,4445,4445,4445,95
|
|
20230830,140700,344655345,4440,4435,4440,4435,518
|
|
20230830,140600,342355445,4440,4440,4440,4440,0
|
|
20230830,140500,342355445,4440,4440,4440,4440,87
|
|
20230830,140400,341969165,4440,4440,4440,4440,0
|
|
20230830,140300,341969165,4440,4440,4440,4440,1
|
|
20230830,140200,341964725,4440,4425,4440,4425,90
|
|
20230830,140100,341566460,4440,4440,4440,4440,41
|
|
20230830,140000,341384420,4445,4445,4445,4445,0
|
|
20230830,135900,341384420,4445,4440,4445,4440,60
|
|
20230830,135800,341117890,4440,4440,4440,4440,60
|
|
20230830,135700,340851490,4440,4440,4440,4440,40
|
|
20230830,135600,340673890,4440,4435,4440,4425,1101
|
|
20230830,135500,335796275,4435,4435,4435,4435,225
|
|
20230830,135400,334798400,4445,4445,4445,4445,98
|
|
20230830,135300,334362790,4445,4445,4445,4445,102
|
|
20230830,135200,333909400,4445,4430,4445,4430,101
|
|
20230830,135100,333461955,4445,4425,4445,4425,141
|
|
20230830,135000,332838010,4425,4450,4450,4425,1935
|
|
20230830,134900,324255590,4450,4450,4450,4450,700
|
|
20230830,134800,321140590,4450,4450,4450,4450,72
|
|
20230830,134700,320820190,4450,4450,4450,4450,182
|
|
20230830,134600,320010290,4450,4450,4450,4450,0
|
|
20230830,134500,320010290,4450,4450,4450,4450,0
|
|
20230830,134400,320010290,4450,4450,4450,4450,0
|
|
20230830,134300,320010290,4450,4450,4450,4450,0
|
|
20230830,134200,320010290,4450,4450,4450,4450,0
|
|
20230830,134100,320010290,4450,4450,4450,4450,0
|
|
20230830,134000,320010290,4450,4450,4450,4450,57
|
|
20230830,133900,319756640,4445,4445,4445,4445,1351
|
|
20230830,133800,313751445,4440,4440,4440,4440,0
|
|
20230830,133700,313751445,4440,4440,4445,4440,21
|
|
20230830,133600,313658155,4445,4445,4445,4445,13
|
|
20230830,133500,313600370,4445,4445,4445,4445,0
|
|
20230830,133400,313600370,4445,4440,4445,4440,20
|
|
20230830,133300,313511565,4440,4440,4440,4440,66
|
|
20230830,133200,313218525,4445,4440,4445,4435,695
|
|
20230830,133100,310132810,4435,4435,4435,4435,18
|
|
20230830,133000,310052980,4440,4435,4440,4435,503
|
|
20230830,132900,307819685,4430,4430,4430,4430,3
|
|
20230830,132800,307806395,4430,4440,4440,4430,102
|
|
20230830,132700,307353745,4440,4440,4440,4440,0
|
|
20230830,132600,307353745,4440,4440,4440,4440,2
|
|
20230830,132500,307344865,4440,4440,4440,4440,0
|
|
20230830,132400,307344865,4440,4440,4440,4440,0
|
|
20230830,132300,307344865,4440,4440,4440,4440,1
|
|
20230830,132200,307340425,4430,4440,4440,4430,195
|
|
20230830,132100,306475545,4435,4435,4435,4435,0
|
|
20230830,132000,306475545,4435,4435,4435,4435,0
|
|
20230830,131900,306475545,4435,4435,4435,4435,0
|
|
20230830,131800,306475545,4435,4435,4435,4435,0
|
|
20230830,131700,306475545,4435,4435,4435,4435,0
|
|
20230830,131600,306475545,4435,4435,4435,4435,2
|
|
20230830,131500,306466675,4435,4435,4435,4435,3
|
|
20230830,131400,306453370,4440,4440,4440,4440,4
|
|
20230830,131300,306435610,4430,4440,4440,4430,85
|
|
20230830,131200,306058510,4435,4435,4435,4435,280
|
|
20230830,131100,304816710,4440,4440,4440,4440,5
|
|
20230830,131000,304794510,4440,4440,4440,4440,55
|
|
20230830,130900,304550310,4445,4445,4445,4445,0
|
|
20230830,130800,304550310,4445,4445,4445,4445,0
|
|
20230830,130700,304550310,4445,4445,4445,4445,1
|
|
20230830,130600,304545865,4445,4445,4445,4445,1
|
|
20230830,130500,304541420,4445,4445,4445,4445,0
|
|
20230830,130400,304541420,4445,4440,4445,4440,76
|
|
20230830,130300,304203620,4445,4445,4445,4445,0
|
|
20230830,130200,304203620,4445,4445,4445,4445,0
|
|
20230830,130100,304203620,4445,4445,4445,4445,0
|
|
20230830,130000,304203620,4445,4440,4445,4440,54
|
|
20230830,125900,303963730,4435,4435,4435,4435,0
|
|
20230830,125800,303963730,4435,4435,4435,4435,0
|
|
20230830,125700,303963730,4435,4445,4445,4435,3
|
|
20230830,125600,303950415,4445,4445,4445,4445,61
|
|
20230830,125500,303679270,4435,4435,4435,4435,0
|
|
20230830,125400,303679270,4435,4435,4435,4435,3
|
|
20230830,125300,303665965,4435,4435,4435,4435,0
|
|
20230830,125200,303665965,4435,4435,4435,4435,0
|
|
20230830,125100,303665965,4435,4435,4435,4435,10
|
|
20230830,125000,303621615,4435,4435,4435,4435,0
|
|
20230830,124900,303621615,4435,4435,4435,4435,0
|
|
20230830,124800,303621615,4435,4435,4435,4435,0
|
|
20230830,124700,303621615,4435,4435,4435,4435,25
|
|
20230830,124600,303510740,4445,4445,4445,4445,0
|
|
20230830,124500,303510740,4445,4440,4445,4440,188
|
|
20230830,124400,302675415,4445,4445,4445,4445,0
|
|
20230830,124300,302675415,4445,4435,4445,4430,417
|
|
20230830,124200,300827320,4445,4445,4445,4445,44
|
|
20230830,124100,300631740,4440,4440,4440,4440,593
|
|
20230830,124000,297998820,4440,4440,4440,4440,88
|
|
20230830,123900,297608100,4440,4440,4440,4440,0
|
|
20230830,123800,297608100,4440,4440,4440,4440,0
|
|
20230830,123700,297608100,4440,4440,4440,4440,0
|
|
20230830,123600,297608100,4440,4440,4440,4440,68
|
|
20230830,123500,297306180,4435,4435,4435,4435,599
|
|
20230830,123400,294649615,4435,4435,4435,4435,5
|
|
20230830,123300,294627440,4440,4440,4440,4440,9
|
|
20230830,123200,294587480,4435,4435,4435,4435,7
|
|
20230830,123100,294556435,4440,4440,4440,4440,0
|
|
20230830,123000,294556435,4440,4435,4440,4435,72
|
|
20230830,122900,294236760,4435,4440,4440,4435,72
|
|
20230830,122800,293917330,4440,4440,4440,4440,0
|
|
20230830,122700,293917330,4440,4440,4440,4440,30
|
|
20230830,122600,293784130,4440,4440,4440,4440,0
|
|
20230830,122500,293784130,4440,4440,4440,4440,240
|
|
20230830,122400,292718530,4440,4440,4440,4440,0
|
|
20230830,122300,292718530,4440,4440,4440,4440,201
|
|
20230830,122200,291826090,4435,4435,4435,4435,0
|
|
20230830,122100,291826090,4435,4435,4435,4435,352
|
|
20230830,122000,290264970,4435,4435,4435,4435,24
|
|
20230830,121900,290158530,4430,4430,4430,4430,5
|
|
20230830,121800,290136380,4430,4430,4430,4430,198
|
|
20230830,121700,289259240,4430,4430,4430,4430,151
|
|
20230830,121600,288590310,4430,4435,4435,4430,290
|
|
20230830,121500,287305565,4430,4430,4430,4430,0
|
|
20230830,121400,287305565,4430,4430,4430,4430,0
|
|
20230830,121300,287305565,4430,4430,4430,4430,1
|
|
20230830,121200,287301135,4430,4430,4430,4430,0
|
|
20230830,121100,287301135,4430,4430,4430,4430,0
|
|
20230830,121000,287301135,4430,4430,4430,4430,0
|
|
20230830,120900,287301135,4430,4430,4430,4430,839
|
|
20230830,120800,283584365,4440,4440,4440,4440,2
|
|
20230830,120700,283575485,4440,4440,4440,4440,20
|
|
20230830,120600,283486685,4440,4440,4440,4440,11
|
|
20230830,120500,283437845,4440,4440,4440,4440,333
|
|
20230830,120400,281959325,4440,4440,4440,4440,0
|
|
20230830,120300,281959325,4440,4440,4440,4440,0
|
|
20230830,120200,281959325,4440,4440,4440,4440,2
|
|
20230830,120100,281950445,4435,4435,4435,4435,19
|
|
20230830,120000,281866180,4425,4430,4430,4425,262
|
|
20230830,115900,280706145,4435,4435,4435,4435,0
|
|
20230830,115800,280706145,4435,4435,4435,4435,266
|
|
20230830,115700,279526435,4435,4435,4435,4435,299
|
|
20230830,115600,278200370,4435,4430,4435,4430,175
|
|
20230830,115500,277424425,4430,4435,4435,4430,40
|
|
20230830,115400,277247220,4440,4440,4440,4440,942
|
|
20230830,115300,273064740,4440,4445,4445,4440,141
|
|
20230830,115200,272438020,4445,4445,4445,4445,550
|
|
20230830,115100,269993270,4445,4445,4445,4445,25
|
|
20230830,115000,269882145,4445,4445,4445,4445,37
|
|
20230830,114900,269717680,4450,4445,4450,4440,115
|
|
20230830,114800,269206640,4445,4445,4445,4445,896
|
|
20230830,114700,265223920,4445,4440,4445,4440,131
|
|
20230830,114600,264642275,4440,4440,4440,4440,1
|
|
20230830,114500,264637835,4440,4435,4440,4435,3683
|
|
20230830,114400,248303215,4435,4435,4435,4435,31
|
|
20230830,114300,248165730,4435,4435,4435,4435,0
|
|
20230830,114200,248165730,4435,4435,4435,4435,1
|
|
20230830,114100,248161295,4425,4425,4425,4425,460
|
|
20230830,114000,246125795,4425,4425,4425,4425,2
|
|
20230830,113900,246116945,4425,4425,4425,4425,40
|
|
20230830,113800,245939945,4425,4430,4430,4420,69
|
|
20230830,113700,245634305,4430,4420,4430,4420,146
|
|
20230830,113600,244988905,4430,4430,4430,4430,0
|
|
20230830,113500,244988905,4430,4425,4430,4425,2
|
|
20230830,113400,244980050,4430,4420,4430,4420,29
|
|
20230830,113300,244851790,4435,4435,4435,4435,0
|
|
20230830,113200,244851790,4435,4435,4435,4415,404
|
|
20230830,113100,243060110,4435,4435,4435,4435,0
|
|
20230830,113000,243060110,4435,4435,4435,4435,0
|
|
20230830,112900,243060110,4435,4435,4435,4435,12
|
|
20230830,112800,243006890,4435,4430,4435,4430,2
|
|
20230830,112700,242998025,4410,4415,4415,4410,1094
|
|
20230830,112600,238172070,4430,4425,4430,4425,4087
|
|
20230830,112500,220081095,4420,4420,4420,4420,290
|
|
20230830,112400,218799295,4425,4425,4425,4425,18
|
|
20230830,112300,218719645,4410,4420,4420,4410,500
|
|
20230830,112200,216514095,4425,4425,4425,4425,53
|
|
20230830,112100,216279570,4415,4415,4415,4415,15
|
|
20230830,112000,216213345,4415,4415,4415,4415,45
|
|
20230830,111900,216014670,4415,4420,4420,4415,200
|
|
20230830,111800,215131560,4415,4415,4415,4415,0
|
|
20230830,111700,215131560,4415,4415,4415,4415,0
|
|
20230830,111600,215131560,4415,4430,4430,4415,101
|
|
20230830,111500,214685205,4435,4430,4435,4430,311
|
|
20230830,111400,213307465,4430,4440,4440,4430,231
|
|
20230830,111300,212284075,4440,4440,4440,4440,1
|
|
20230830,111200,212279635,4440,4435,4440,4435,771
|
|
20230830,111100,208857750,4435,4435,4435,4435,2
|
|
20230830,111000,208848880,4430,4430,4430,4430,9
|
|
20230830,110900,208809010,4430,4430,4430,4430,0
|
|
20230830,110800,208809010,4430,4435,4435,4430,230
|
|
20230830,110700,207788975,4435,4435,4435,4435,9
|
|
20230830,110600,207749060,4435,4435,4435,4435,0
|
|
20230830,110500,207749060,4435,4435,4435,4435,7
|
|
20230830,110400,207718015,4435,4435,4435,4435,0
|
|
20230830,110300,207718015,4435,4440,4440,4435,150
|
|
20230830,110200,207052760,4440,4440,4440,4440,50
|
|
20230830,110100,206830760,4445,4445,4445,4445,21
|
|
20230830,110000,206737415,4440,4440,4440,4440,997
|
|
20230830,105900,202310735,4440,4440,4440,4440,15
|
|
20230830,105800,202244135,4440,4435,4440,4435,866
|
|
20230830,105700,198402925,4435,4435,4435,4435,126
|
|
20230830,105600,197844115,4435,4435,4435,4435,0
|
|
20230830,105500,197844115,4435,4435,4435,4435,0
|
|
20230830,105400,197844115,4435,4435,4435,4430,110
|
|
20230830,105300,197356765,4435,4435,4435,4435,14
|
|
20230830,105200,197294675,4445,4430,4445,4430,1853
|
|
20230830,105100,189085810,4425,4425,4425,4425,301
|
|
20230830,105000,187753885,4425,4425,4425,4425,87
|
|
20230830,104900,187368910,4425,4425,4425,4425,0
|
|
20230830,104800,187368910,4425,4415,4425,4415,1093
|
|
20230830,104700,182535305,4415,4415,4415,4415,2
|
|
20230830,104600,182526475,4410,4410,4410,4410,0
|
|
20230830,104500,182526475,4410,4410,4410,4410,0
|
|
20230830,104400,182526475,4410,4410,4410,4410,0
|
|
20230830,104300,182526475,4410,4410,4410,4410,0
|
|
20230830,104200,182526475,4410,4410,4410,4410,18
|
|
20230830,104100,182447095,4415,4415,4415,4415,0
|
|
20230830,104000,182447095,4415,4415,4415,4415,0
|
|
20230830,103900,182447095,4415,4415,4415,4415,1
|
|
20230830,103800,182442680,4415,4415,4415,4415,3
|
|
20230830,103700,182429435,4415,4405,4415,4405,11
|
|
20230830,103600,182380955,4400,4400,4400,4400,0
|
|
20230830,103500,182380955,4400,4400,4400,4400,262
|
|
20230830,103400,181228155,4405,4400,4405,4400,2
|
|
20230830,103300,181219350,4405,4400,4415,4400,16
|
|
20230830,103200,181148735,4400,4400,4400,4400,22
|
|
20230830,103100,181051935,4400,4405,4405,4400,181
|
|
20230830,103000,180255155,4405,4405,4410,4405,300
|
|
20230830,102900,178933645,4415,4415,4415,4415,0
|
|
20230830,102800,178933645,4415,4415,4415,4415,0
|
|
20230830,102700,178933645,4415,4405,4415,4405,333
|
|
20230830,102600,177466770,4405,4405,4405,4405,130
|
|
20230830,102500,176894120,4405,4405,4405,4405,1
|
|
20230830,102400,176889715,4400,4410,4410,4400,1338
|
|
20230830,102300,170995330,4415,4415,4415,4415,1
|
|
20230830,102200,170990915,4415,4415,4415,4415,2
|
|
20230830,102100,170982085,4405,4405,4405,4405,0
|
|
20230830,102000,170982085,4405,4405,4405,4405,5
|
|
20230830,101900,170960060,4405,4410,4410,4405,801
|
|
20230830,101800,167428150,4410,4405,4410,4405,1468
|
|
20230830,101700,160957610,4405,4405,4405,4405,374
|
|
20230830,101600,159310140,4410,4410,4410,4410,12
|
|
20230830,101500,159257220,4415,4415,4415,4415,1
|
|
20230830,101400,159252805,4425,4425,4425,4425,2
|
|
20230830,101300,159243955,4425,4425,4425,4425,0
|
|
20230830,101200,159243955,4425,4425,4425,4425,0
|
|
20230830,101100,159243955,4425,4425,4425,4425,3
|
|
20230830,101000,159230680,4410,4415,4415,4410,901
|
|
20230830,100900,155256665,4415,4415,4415,4415,0
|
|
20230830,100800,155256665,4415,4425,4425,4415,3
|
|
20230830,100700,155243400,4420,4420,4420,4420,73
|
|
20230830,100600,154920740,4420,4420,4420,4420,138
|
|
20230830,100500,154310780,4420,4440,4440,4420,2011
|
|
20230830,100400,145401640,4445,4440,4450,4440,1757
|
|
20230830,100300,137599240,4435,4435,4435,4435,335
|
|
20230830,100200,136113515,4430,4430,4430,4430,221
|
|
20230830,100100,135134485,4430,4425,4430,4425,281
|
|
20230830,100000,133890310,4430,4430,4430,4430,2
|
|
20230830,095900,133881450,4430,4430,4430,4430,0
|
|
20230830,095800,133881450,4430,4430,4430,4430,221
|
|
20230830,095700,132902420,4430,4430,4430,4430,0
|
|
20230830,095600,132902420,4430,4435,4435,4430,2
|
|
20230830,095500,132893555,4440,4435,4440,4435,126
|
|
20230830,095400,132334740,4435,4435,4435,4435,875
|
|
20230830,095300,128454115,4435,4440,4440,4435,128
|
|
20230830,095200,127885800,4440,4435,4440,4435,23
|
|
20230830,095100,127783790,4435,4435,4440,4435,42
|
|
20230830,095000,127597415,4435,4430,4435,4420,80
|
|
20230830,094900,127243510,4420,4425,4430,4420,725
|
|
20230830,094800,124035205,4425,4425,4425,4425,92
|
|
20230830,094700,123628105,4425,4425,4425,4425,500
|
|
20230830,094600,121415605,4435,4435,4445,4435,61
|
|
20230830,094500,121145055,4455,4450,4455,4450,40
|
|
20230830,094400,120966905,4455,4450,4455,4450,50
|
|
20230830,094300,120744370,4455,4445,4455,4445,498
|
|
20230830,094200,118527950,4440,4435,4440,4435,691
|
|
20230830,094100,115462830,4440,4410,4440,4410,3003
|
|
20230830,094000,102176450,4410,4420,4420,4410,939
|
|
20230830,093900,98029510,4420,4420,4420,4420,762
|
|
20230830,093800,94661470,4420,4420,4420,4410,76
|
|
20230830,093700,94325910,4415,4415,4415,4415,410
|
|
20230830,093600,92515760,4415,4415,4415,4415,10
|
|
20230830,093500,92471610,4415,4415,4415,4415,0
|
|
20230830,093400,92471610,4415,4415,4415,4415,42
|
|
20230830,093300,92286180,4400,4400,4400,4400,0
|
|
20230830,093200,92286180,4400,4400,4400,4400,2
|
|
20230830,093100,92277380,4415,4415,4415,4415,2
|
|
20230830,093000,92268550,4410,4410,4410,4410,310
|
|
20230830,092900,90901450,4410,4410,4410,4410,0
|
|
20230830,092800,90901450,4410,4410,4410,4410,0
|
|
20230830,092700,90901450,4410,4410,4410,4410,0
|
|
20230830,092600,90901450,4410,4410,4410,4410,0
|
|
20230830,092500,90901450,4410,4405,4410,4405,171
|
|
20230830,092400,90147810,4405,4390,4405,4390,168
|
|
20230830,092300,89408590,4390,4410,4410,4390,1110
|
|
20230830,092200,84533595,4420,4420,4420,4420,1
|
|
20230830,092100,84529175,4395,4410,4410,4395,1219
|
|
20230830,092000,79164760,4410,4420,4420,4410,441
|
|
20230830,091900,77218910,4415,4420,4420,4415,1105
|
|
20230830,091800,72340295,4430,4415,4430,4415,87
|
|
20230830,091700,71955820,4415,4415,4415,4415,244
|
|
20230830,091600,70878560,4420,4430,4430,4420,230
|
|
20230830,091500,69860660,4430,4430,4430,4430,653
|
|
20230830,091400,66967870,4425,4435,4435,4425,245
|
|
20230830,091300,65883290,4435,4435,4435,4435,10
|
|
20230830,091200,65838940,4430,4450,4455,4430,2329
|
|
20230830,091100,55492110,4450,4450,4450,4445,881
|
|
20230830,091000,51572210,4450,4440,4455,4440,2936
|
|
20230830,090900,38511345,4440,4415,4440,4410,4221
|
|
20230830,090800,19846235,4410,4405,4410,4405,314
|
|
20230830,090700,18462290,4405,4400,4405,4390,152
|
|
20230830,090600,17794975,4400,4410,4410,4400,772
|
|
20230830,090500,14395295,4420,4425,4425,4420,115
|
|
20230830,090400,13886470,4425,4430,4430,4425,767
|
|
20230830,090300,10490910,4420,4410,4420,4410,505
|
|
20230830,090200,8262205,4410,4390,4410,4390,285
|
|
20230830,090100,7007375,4410,4395,4410,4385,1005
|
|
20230830,090000,2597850,4410,4395,4410,4395,591
|