646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194300,1131139735,4300,4300,4300,4300,2446
|
|
20230830,194200,1131139735,4300,4300,4300,4300,0
|
|
20230830,194100,1131139735,4300,4300,4300,4300,0
|
|
20230830,194000,1131139735,4300,4300,4300,4300,0
|
|
20230830,193900,1131139735,4300,4300,4300,4300,0
|
|
20230830,193800,1131139735,4300,4300,4300,4300,0
|
|
20230830,193700,1131139735,4300,4300,4300,4300,0
|
|
20230830,193600,1131139735,4300,4300,4300,4300,0
|
|
20230830,193500,1131139735,4300,4300,4300,4300,0
|
|
20230830,193400,1131139735,4300,4300,4300,4300,0
|
|
20230830,193300,1131139735,4300,4300,4300,4300,0
|
|
20230830,193200,1131139735,4300,4300,4300,4300,0
|
|
20230830,193100,1131139735,4300,4300,4300,4300,0
|
|
20230830,193000,1131139735,4300,4300,4300,4300,0
|
|
20230830,192900,1131139735,4300,4300,4300,4300,0
|
|
20230830,192800,1131139735,4300,4300,4300,4300,0
|
|
20230830,192700,1131139735,4300,4300,4300,4300,0
|
|
20230830,192600,1131139735,4300,4300,4300,4300,0
|
|
20230830,192500,1131139735,4300,4300,4300,4300,0
|
|
20230830,192400,1131139735,4300,4300,4300,4300,0
|
|
20230830,192300,1131139735,4300,4300,4300,4300,0
|
|
20230830,192200,1131139735,4300,4300,4300,4300,0
|
|
20230830,192100,1131139735,4300,4300,4300,4300,0
|
|
20230830,192000,1131139735,4300,4300,4300,4300,0
|
|
20230830,191900,1131139735,4300,4300,4300,4300,0
|
|
20230830,191800,1131139735,4300,4300,4300,4300,0
|
|
20230830,191700,1131139735,4300,4300,4300,4300,0
|
|
20230830,191600,1131139735,4300,4300,4300,4300,0
|
|
20230830,191500,1131139735,4300,4300,4300,4300,0
|
|
20230830,191400,1131139735,4300,4300,4300,4300,0
|
|
20230830,191300,1131139735,4300,4300,4300,4300,2446
|
|
20230830,191200,1131139735,4300,4300,4300,4300,0
|
|
20230830,191100,1131139735,4300,4300,4300,4300,0
|
|
20230830,191000,1131139735,4300,4300,4300,4300,0
|
|
20230830,190900,1131139735,4300,4300,4300,4300,0
|
|
20230830,190800,1131139735,4300,4300,4300,4300,0
|
|
20230830,190700,1131139735,4300,4300,4300,4300,0
|
|
20230830,190600,1131139735,4300,4300,4300,4300,0
|
|
20230830,190500,1131139735,4300,4300,4300,4300,0
|
|
20230830,190400,1131139735,4300,4300,4300,4300,0
|
|
20230830,190300,1131139735,4300,4300,4300,4300,0
|
|
20230830,190200,1131139735,4300,4300,4300,4300,0
|
|
20230830,190100,1131139735,4300,4300,4300,4300,0
|
|
20230830,190000,1131139735,4300,4300,4300,4300,0
|
|
20230830,185900,1131139735,4300,4300,4300,4300,0
|
|
20230830,185800,1131139735,4300,4300,4300,4300,0
|
|
20230830,185700,1131139735,4300,4300,4300,4300,0
|
|
20230830,185600,1131139735,4300,4300,4300,4300,0
|
|
20230830,185500,1131139735,4300,4300,4300,4300,0
|
|
20230830,185400,1131139735,4300,4300,4300,4300,0
|
|
20230830,185300,1131139735,4300,4300,4300,4300,0
|
|
20230830,185200,1131139735,4300,4300,4300,4300,0
|
|
20230830,185100,1131139735,4300,4300,4300,4300,0
|
|
20230830,185000,1131139735,4300,4300,4300,4300,0
|
|
20230830,184900,1131139735,4300,4300,4300,4300,0
|
|
20230830,184800,1131139735,4300,4300,4300,4300,0
|
|
20230830,184700,1131139735,4300,4300,4300,4300,0
|
|
20230830,184600,1131139735,4300,4300,4300,4300,0
|
|
20230830,184500,1131139735,4300,4300,4300,4300,0
|
|
20230830,184400,1131139735,4300,4300,4300,4300,0
|
|
20230830,184300,1131139735,4300,4300,4300,4300,2446
|
|
20230830,184200,1131139735,4300,4300,4300,4300,0
|
|
20230830,184100,1131139735,4300,4300,4300,4300,0
|
|
20230830,184000,1131139735,4300,4300,4300,4300,0
|
|
20230830,183900,1131139735,4300,4300,4300,4300,0
|
|
20230830,183800,1131139735,4300,4300,4300,4300,0
|
|
20230830,183700,1131139735,4300,4300,4300,4300,0
|
|
20230830,183600,1131139735,4300,4300,4300,4300,0
|
|
20230830,183500,1131139735,4300,4300,4300,4300,0
|
|
20230830,183400,1131139735,4300,4300,4300,4300,0
|
|
20230830,183300,1131139735,4300,4300,4300,4300,0
|
|
20230830,183200,1131139735,4300,4300,4300,4300,0
|
|
20230830,183100,1131139735,4300,4300,4300,4300,0
|
|
20230830,183000,1131139735,4300,4300,4300,4300,0
|
|
20230830,182900,1131139735,4300,4300,4300,4300,0
|
|
20230830,182800,1131139735,4300,4300,4300,4300,0
|
|
20230830,182700,1131139735,4300,4300,4300,4300,0
|
|
20230830,182600,1131139735,4300,4300,4300,4300,0
|
|
20230830,182500,1131139735,4300,4300,4300,4300,0
|
|
20230830,182400,1131139735,4300,4300,4300,4300,0
|
|
20230830,182300,1131139735,4300,4300,4300,4300,0
|
|
20230830,182200,1131139735,4300,4300,4300,4300,0
|
|
20230830,182100,1131139735,4300,4300,4300,4300,0
|
|
20230830,182000,1131139735,4300,4300,4300,4300,0
|
|
20230830,181900,1131139735,4300,4300,4300,4300,0
|
|
20230830,181800,1131139735,4300,4300,4300,4300,0
|
|
20230830,181700,1131139735,4300,4300,4300,4300,0
|
|
20230830,181600,1131139735,4300,4300,4300,4300,0
|
|
20230830,181500,1131139735,4300,4300,4300,4300,0
|
|
20230830,181400,1131139735,4300,4300,4300,4300,0
|
|
20230830,181300,1131139735,4300,4300,4300,4300,2446
|
|
20230830,181200,1131139735,4300,4300,4300,4300,0
|
|
20230830,181100,1131139735,4300,4300,4300,4300,0
|
|
20230830,181000,1131139735,4300,4300,4300,4300,0
|
|
20230830,180900,1131139735,4300,4300,4300,4300,0
|
|
20230830,180800,1131139735,4300,4300,4300,4300,0
|
|
20230830,180700,1131139735,4300,4300,4300,4300,0
|
|
20230830,180600,1131139735,4300,4300,4300,4300,0
|
|
20230830,180500,1131139735,4300,4300,4300,4300,0
|
|
20230830,180400,1131139735,4300,4300,4300,4300,0
|
|
20230830,180300,1131139735,4300,4300,4300,4300,0
|
|
20230830,180200,1131139735,4300,4300,4300,4300,0
|
|
20230830,180100,1131139735,4300,4300,4300,4300,0
|
|
20230830,180000,1131139735,4300,4300,4300,4300,0
|
|
20230830,175900,1131139735,4300,4300,4300,4300,0
|
|
20230830,175800,1131139735,4300,4300,4300,4300,0
|
|
20230830,175700,1131139735,4300,4300,4300,4300,0
|
|
20230830,175600,1131139735,4300,4300,4300,4300,0
|
|
20230830,175500,1131139735,4300,4300,4300,4300,0
|
|
20230830,175400,1131139735,4300,4300,4300,4300,0
|
|
20230830,175300,1131139735,4300,4300,4300,4300,0
|
|
20230830,175200,1131139735,4300,4300,4300,4300,0
|
|
20230830,175100,1131139735,4300,4300,4300,4300,0
|
|
20230830,175000,1131139735,4300,4300,4300,4300,0
|
|
20230830,174900,1131139735,4300,4300,4300,4300,0
|
|
20230830,174800,1131139735,4300,4300,4300,4300,0
|
|
20230830,174700,1131139735,4300,4300,4300,4300,0
|
|
20230830,174600,1131139735,4300,4300,4300,4300,0
|
|
20230830,174500,1131139735,4300,4300,4300,4300,0
|
|
20230830,174400,1131139735,4300,4300,4300,4300,0
|
|
20230830,174300,1131139735,4300,4300,4300,4300,2446
|
|
20230830,174200,1131139735,4300,4300,4300,4300,0
|
|
20230830,174100,1131139735,4300,4300,4300,4300,0
|
|
20230830,174000,1131139735,4300,4300,4300,4300,0
|
|
20230830,173900,1131139735,4300,4300,4300,4300,0
|
|
20230830,173800,1131139735,4300,4300,4300,4300,0
|
|
20230830,173700,1131139735,4300,4300,4300,4300,0
|
|
20230830,173600,1131139735,4300,4300,4300,4300,0
|
|
20230830,173500,1131139735,4300,4300,4300,4300,0
|
|
20230830,173400,1131139735,4300,4300,4300,4300,0
|
|
20230830,173300,1131139735,4300,4300,4300,4300,0
|
|
20230830,173200,1131139735,4300,4300,4300,4300,0
|
|
20230830,173100,1131139735,4300,4300,4300,4300,0
|
|
20230830,173000,1131139735,4300,4300,4300,4300,0
|
|
20230830,172900,1131139735,4300,4300,4300,4300,0
|
|
20230830,172800,1131139735,4300,4300,4300,4300,0
|
|
20230830,172700,1131139735,4300,4300,4300,4300,0
|
|
20230830,172600,1131139735,4300,4300,4300,4300,0
|
|
20230830,172500,1131139735,4300,4300,4300,4300,0
|
|
20230830,172400,1131139735,4300,4300,4300,4300,0
|
|
20230830,172300,1131139735,4300,4300,4300,4300,0
|
|
20230830,172200,1131139735,4300,4300,4300,4300,0
|
|
20230830,172100,1131139735,4300,4300,4300,4300,0
|
|
20230830,172000,1131139735,4300,4300,4300,4300,0
|
|
20230830,171900,1131139735,4300,4300,4300,4300,0
|
|
20230830,171800,1131139735,4300,4300,4300,4300,0
|
|
20230830,171700,1131139735,4300,4300,4300,4300,0
|
|
20230830,171600,1131139735,4300,4300,4300,4300,0
|
|
20230830,171500,1131139735,4300,4300,4300,4300,0
|
|
20230830,171400,1131139735,4300,4300,4300,4300,0
|
|
20230830,171300,1131139735,4300,4300,4300,4300,2446
|
|
20230830,171200,1131139735,4300,4300,4300,4300,0
|
|
20230830,171100,1131139735,4300,4300,4300,4300,0
|
|
20230830,171000,1131139735,4300,4300,4300,4300,0
|
|
20230830,170900,1131139735,4300,4300,4300,4300,0
|
|
20230830,170800,1131139735,4300,4300,4300,4300,0
|
|
20230830,170700,1131139735,4300,4300,4300,4300,0
|
|
20230830,170600,1131139735,4300,4300,4300,4300,0
|
|
20230830,170500,1131139735,4300,4300,4300,4300,0
|
|
20230830,170400,1131139735,4300,4300,4300,4300,0
|
|
20230830,170300,1131139735,4300,4300,4300,4300,0
|
|
20230830,170200,1131139735,4300,4300,4300,4300,0
|
|
20230830,170100,1131139735,4300,4300,4300,4300,0
|
|
20230830,170000,1131139735,4300,4300,4300,4300,0
|
|
20230830,165900,1131139735,4300,4300,4300,4300,0
|
|
20230830,165800,1131139735,4300,4300,4300,4300,0
|
|
20230830,165700,1131139735,4300,4300,4300,4300,0
|
|
20230830,165600,1131139735,4300,4300,4300,4300,0
|
|
20230830,165500,1131139735,4300,4300,4300,4300,0
|
|
20230830,165400,1131139735,4300,4300,4300,4300,0
|
|
20230830,165300,1131139735,4300,4300,4300,4300,0
|
|
20230830,165200,1131139735,4300,4300,4300,4300,0
|
|
20230830,165100,1131139735,4300,4300,4300,4300,0
|
|
20230830,165000,1131139735,4300,4300,4300,4300,0
|
|
20230830,164900,1131139735,4300,4300,4300,4300,0
|
|
20230830,164800,1131139735,4300,4300,4300,4300,0
|
|
20230830,164700,1131139735,4300,4300,4300,4300,0
|
|
20230830,164600,1131139735,4300,4300,4300,4300,0
|
|
20230830,164500,1131139735,4300,4300,4300,4300,0
|
|
20230830,164400,1131139735,4300,4300,4300,4300,0
|
|
20230830,164300,1131139735,4300,4300,4300,4300,2446
|
|
20230830,164200,1131139735,4300,4300,4300,4300,0
|
|
20230830,164100,1131139735,4300,4300,4300,4300,0
|
|
20230830,164000,1131139735,4300,4300,4300,4300,0
|
|
20230830,163900,1131139735,4300,4300,4300,4300,0
|
|
20230830,163800,1131139735,4300,4300,4300,4300,0
|
|
20230830,163700,1131139735,4300,4300,4300,4300,0
|
|
20230830,163600,1131139735,4300,4300,4300,4300,0
|
|
20230830,163500,1131139735,4300,4300,4300,4300,0
|
|
20230830,163400,1131139735,4300,4300,4300,4300,0
|
|
20230830,163300,1131139735,4300,4300,4300,4300,0
|
|
20230830,163200,1131139735,4300,4300,4300,4300,0
|
|
20230830,163100,1131139735,4300,4300,4300,4300,0
|
|
20230830,163000,1131139735,4300,4300,4300,4300,0
|
|
20230830,162900,1131139735,4300,4300,4300,4300,0
|
|
20230830,162800,1131139735,4300,4300,4300,4300,0
|
|
20230830,162700,1131139735,4300,4300,4300,4300,0
|
|
20230830,162600,1131139735,4300,4300,4300,4300,0
|
|
20230830,162500,1131139735,4300,4300,4300,4300,0
|
|
20230830,162400,1131139735,4300,4300,4300,4300,0
|
|
20230830,162300,1131139735,4300,4300,4300,4300,0
|
|
20230830,162200,1131139735,4300,4300,4300,4300,0
|
|
20230830,162100,1131139735,4300,4300,4300,4300,0
|
|
20230830,162000,1131139735,4300,4300,4300,4300,0
|
|
20230830,161900,1131139735,4300,4300,4300,4300,0
|
|
20230830,161800,1131139735,4300,4300,4300,4300,0
|
|
20230830,161700,1131139735,4300,4300,4300,4300,0
|
|
20230830,161600,1131139735,4300,4300,4300,4300,0
|
|
20230830,161500,1131139735,4300,4300,4300,4300,0
|
|
20230830,161400,1131139735,4300,4300,4300,4300,0
|
|
20230830,161300,1131139735,4300,4300,4300,4300,2446
|
|
20230830,161200,1131139735,4300,4300,4300,4300,0
|
|
20230830,161100,1131139735,4300,4300,4300,4300,0
|
|
20230830,161000,1131139735,4300,4300,4300,4300,0
|
|
20230830,160900,1131139735,4300,4300,4300,4300,0
|
|
20230830,160800,1131139735,4300,4300,4300,4300,0
|
|
20230830,160700,1131139735,4300,4300,4300,4300,0
|
|
20230830,160600,1131139735,4300,4300,4300,4300,0
|
|
20230830,160500,1131139735,4300,4300,4300,4300,0
|
|
20230830,160400,1131139735,4300,4300,4300,4300,0
|
|
20230830,160300,1131139735,4300,4300,4300,4300,0
|
|
20230830,160200,1131139735,4300,4300,4300,4300,0
|
|
20230830,160100,1131139735,4300,4300,4300,4300,0
|
|
20230830,160000,1131139735,4300,4300,4300,4300,0
|
|
20230830,155900,1131139735,4300,4300,4300,4300,0
|
|
20230830,155800,1131139735,4300,4300,4300,4300,0
|
|
20230830,155700,1131139735,4300,4300,4300,4300,0
|
|
20230830,155600,1131139735,4300,4300,4300,4300,0
|
|
20230830,155500,1131139735,4300,4300,4300,4300,0
|
|
20230830,155400,1131139735,4300,4300,4300,4300,0
|
|
20230830,155300,1131139735,4300,4300,4300,4300,0
|
|
20230830,155200,1131139735,4300,4300,4300,4300,0
|
|
20230830,155100,1131139735,4300,4300,4300,4300,0
|
|
20230830,155000,1131139735,4300,4300,4300,4300,0
|
|
20230830,154900,1131139735,4300,4300,4300,4300,0
|
|
20230830,154800,1131139735,4300,4300,4300,4300,0
|
|
20230830,154700,1131139735,4300,4300,4300,4300,0
|
|
20230830,154600,1131139735,4300,4300,4300,4300,0
|
|
20230830,154500,1131139735,4300,4300,4300,4300,0
|
|
20230830,154400,1131139735,4300,4300,4300,4300,0
|
|
20230830,154300,1131139735,4300,4300,4300,4300,2446
|
|
20230830,154200,1131139735,4300,4300,4300,4300,0
|
|
20230830,154100,1131139735,4300,4300,4300,4300,0
|
|
20230830,154000,1131139735,4300,4300,4300,4300,0
|
|
20230830,153900,1131139735,4300,4300,4300,4300,0
|
|
20230830,153800,1131139735,4300,4300,4300,4300,0
|
|
20230830,153700,1131139735,4300,4300,4300,4300,0
|
|
20230830,153600,1131139735,4300,4300,4300,4300,0
|
|
20230830,153500,1131139735,4300,4300,4300,4300,0
|
|
20230830,153400,1131139735,4300,4300,4300,4300,0
|
|
20230830,153300,1131139735,4300,4300,4300,4300,0
|
|
20230830,153200,1131139735,4300,4300,4300,4300,0
|
|
20230830,153100,1131139735,4300,4300,4300,4300,0
|
|
20230830,153000,1131139735,4300,4300,4300,4300,2446
|
|
20230830,152900,1120621935,4300,4300,4300,4300,0
|
|
20230830,152800,1120621935,4300,4300,4300,4300,0
|
|
20230830,152700,1120621935,4300,4300,4300,4300,0
|
|
20230830,152600,1120621935,4300,4300,4300,4300,0
|
|
20230830,152500,1120621935,4300,4300,4300,4300,0
|
|
20230830,152400,1120621935,4300,4300,4300,4300,0
|
|
20230830,152300,1120621935,4300,4300,4300,4300,0
|
|
20230830,152200,1120621935,4300,4300,4300,4300,0
|
|
20230830,152100,1120621935,4300,4300,4300,4300,0
|
|
20230830,152000,1120621935,4300,4300,4300,4300,0
|
|
20230830,151900,1120621935,4300,4300,4305,4300,1229
|
|
20230830,151800,1115337225,4305,4305,4310,4305,1010
|
|
20230830,151700,1110985915,4305,4305,4305,4305,34
|
|
20230830,151600,1110839545,4305,4305,4305,4305,15
|
|
20230830,151500,1110774970,4305,4300,4305,4300,1815
|
|
20230830,151400,1102962290,4305,4305,4305,4300,69
|
|
20230830,151300,1102665265,4300,4300,4300,4300,538
|
|
20230830,151200,1100351865,4300,4300,4305,4300,85
|
|
20230830,151100,1099986155,4300,4300,4305,4300,232
|
|
20230830,151000,1098987480,4300,4300,4300,4300,64
|
|
20230830,150900,1098712280,4300,4300,4300,4300,96
|
|
20230830,150800,1098299480,4295,4295,4295,4295,116
|
|
20230830,150700,1097801260,4295,4300,4300,4295,478
|
|
20230830,150600,1095748180,4300,4295,4300,4295,2622
|
|
20230830,150500,1084473660,4295,4295,4300,4295,82
|
|
20230830,150400,1084121370,4295,4300,4300,4295,62
|
|
20230830,150300,1083854935,4300,4305,4305,4295,192
|
|
20230830,150200,1083029370,4295,4305,4305,4295,10012
|
|
20230830,150100,1039965170,4305,4305,4305,4305,357
|
|
20230830,150000,1038428285,4305,4305,4305,4305,18
|
|
20230830,145900,1038350795,4305,4305,4305,4305,53
|
|
20230830,145800,1038122630,4305,4305,4305,4305,33
|
|
20230830,145700,1037980565,4305,4310,4310,4305,1037
|
|
20230830,145600,1033516175,4310,4305,4310,4305,50
|
|
20230830,145500,1033300755,4305,4305,4310,4305,3184
|
|
20230830,145400,1019578570,4305,4305,4305,4305,246
|
|
20230830,145300,1018519540,4305,4305,4310,4305,1079
|
|
20230830,145200,1013874440,4305,4305,4305,4300,429
|
|
20230830,145100,1012027765,4305,4310,4310,4305,3043
|
|
20230830,145000,998924180,4310,4310,4310,4310,164
|
|
20230830,144900,998217340,4310,4310,4310,4310,41
|
|
20230830,144800,998040630,4310,4310,4310,4310,566
|
|
20230830,144700,995601170,4310,4310,4310,4310,133
|
|
20230830,144600,995027940,4310,4310,4310,4310,32
|
|
20230830,144500,994890020,4310,4310,4310,4310,126
|
|
20230830,144400,994346960,4310,4310,4315,4310,83
|
|
20230830,144300,993988980,4310,4310,4310,4310,74
|
|
20230830,144200,993670040,4310,4315,4315,4310,664
|
|
20230830,144100,990804920,4315,4320,4320,4315,117
|
|
20230830,144000,990299850,4315,4315,4315,4315,35
|
|
20230830,143900,990148825,4315,4315,4315,4315,15
|
|
20230830,143800,990084100,4315,4315,4315,4315,74
|
|
20230830,143700,989764790,4315,4315,4315,4315,15
|
|
20230830,143600,989700065,4320,4320,4320,4315,379
|
|
20230830,143500,988062860,4315,4320,4320,4315,16
|
|
20230830,143400,987993815,4320,4320,4320,4315,262
|
|
20230830,143300,986862085,4315,4315,4320,4315,431
|
|
20230830,143200,985001820,4315,4315,4315,4315,15
|
|
20230830,143100,984937095,4315,4315,4315,4315,115
|
|
20230830,143000,984440870,4315,4315,4315,4315,207
|
|
20230830,142900,983547665,4315,4315,4315,4315,15
|
|
20230830,142800,983482940,4315,4315,4315,4315,4
|
|
20230830,142700,983465680,4315,4315,4315,4315,43
|
|
20230830,142600,983280135,4315,4315,4315,4315,0
|
|
20230830,142500,983280135,4315,4315,4315,4315,44
|
|
20230830,142400,983090275,4315,4315,4315,4315,444
|
|
20230830,142300,981174415,4315,4315,4315,4315,30
|
|
20230830,142200,981044965,4315,4320,4320,4315,172
|
|
20230830,142100,980301965,4320,4310,4320,4310,714
|
|
20230830,142000,977223735,4305,4305,4305,4305,35
|
|
20230830,141900,977073060,4310,4310,4310,4310,8
|
|
20230830,141800,977038580,4310,4300,4310,4300,235
|
|
20230830,141700,976025935,4300,4305,4305,4300,260
|
|
20230830,141600,974907910,4305,4305,4305,4305,99
|
|
20230830,141500,974481715,4305,4305,4305,4305,3087
|
|
20230830,141400,961192180,4305,4310,4310,4305,3072
|
|
20230830,141300,947961200,4310,4315,4315,4310,607
|
|
20230830,141200,945342195,4315,4310,4315,4310,718
|
|
20230830,141100,942244060,4310,4315,4315,4310,3926
|
|
20230830,141000,925303405,4315,4315,4315,4315,14
|
|
20230830,140900,925242995,4315,4315,4320,4315,74
|
|
20230830,140800,924923390,4315,4315,4320,4315,16
|
|
20230830,140700,924854345,4315,4315,4320,4315,62
|
|
20230830,140600,924586575,4320,4320,4320,4320,728
|
|
20230830,140500,921441615,4320,4320,4320,4320,2
|
|
20230830,140400,921432975,4325,4325,4325,4325,0
|
|
20230830,140300,921432975,4325,4320,4325,4320,67
|
|
20230830,140200,921143235,4320,4320,4330,4320,1590
|
|
20230830,140100,914271635,4320,4325,4325,4320,907
|
|
20230830,140000,910353365,4325,4325,4325,4325,154
|
|
20230830,135900,909687315,4325,4320,4325,4320,1049
|
|
20230830,135800,905150520,4320,4320,4320,4320,167
|
|
20230830,135700,904429080,4320,4320,4320,4320,125
|
|
20230830,135600,903889080,4320,4310,4320,4310,1857
|
|
20230830,135500,895873975,4310,4310,4310,4310,1595
|
|
20230830,135400,888999525,4310,4310,4310,4310,839
|
|
20230830,135300,885383435,4310,4315,4315,4310,5022
|
|
20230830,135200,863714155,4315,4315,4315,4315,634
|
|
20230830,135100,860978445,4315,4315,4315,4315,25
|
|
20230830,135000,860870570,4315,4315,4315,4315,1290
|
|
20230830,134900,855304220,4315,4315,4315,4315,23
|
|
20230830,134800,855204975,4315,4320,4320,4315,741
|
|
20230830,134700,852004030,4320,4325,4325,4320,200
|
|
20230830,134600,851139180,4325,4320,4325,4320,3419
|
|
20230830,134500,836368975,4320,4325,4325,4320,191
|
|
20230830,134400,835542930,4325,4325,4325,4325,615
|
|
20230830,134300,832883055,4325,4325,4325,4325,1039
|
|
20230830,134200,828389380,4325,4325,4325,4325,842
|
|
20230830,134100,824747730,4330,4325,4330,4325,1505
|
|
20230830,134000,818238580,4325,4330,4330,4325,391
|
|
20230830,133900,816547400,4325,4325,4325,4325,300
|
|
20230830,133800,815249900,4325,4325,4325,4325,547
|
|
20230830,133700,812884125,4325,4330,4330,4325,121
|
|
20230830,133600,812360795,4330,4330,4330,4330,200
|
|
20230830,133500,811494795,4330,4330,4330,4330,121
|
|
20230830,133400,810970865,4330,4325,4330,4325,668
|
|
20230830,133300,808078510,4325,4325,4325,4325,600
|
|
20230830,133200,805483510,4335,4335,4335,4335,97
|
|
20230830,133100,805063015,4335,4330,4335,4330,164
|
|
20230830,133000,804352770,4330,4330,4330,4330,4
|
|
20230830,132900,804335450,4330,4330,4330,4330,406
|
|
20230830,132800,802577470,4330,4330,4330,4330,0
|
|
20230830,132700,802577470,4330,4330,4330,4330,1197
|
|
20230830,132600,797394460,4330,4330,4330,4330,0
|
|
20230830,132500,797394460,4330,4335,4335,4330,44
|
|
20230830,132400,797203840,4335,4335,4335,4335,524
|
|
20230830,132300,794932300,4335,4340,4340,4335,5823
|
|
20230830,132200,769667075,4345,4345,4345,4345,2878
|
|
20230830,132100,757162165,4350,4350,4350,4350,3
|
|
20230830,132000,757149115,4345,4345,4345,4345,500
|
|
20230830,131900,754976615,4345,4350,4350,4345,528
|
|
20230830,131800,752682315,4345,4350,4350,4345,830
|
|
20230830,131700,749074315,4345,4345,4345,4345,0
|
|
20230830,131600,749074315,4345,4345,4345,4345,226
|
|
20230830,131500,748092345,4350,4350,4350,4350,0
|
|
20230830,131400,748092345,4350,4350,4350,4350,200
|
|
20230830,131300,747222345,4350,4350,4350,4350,11
|
|
20230830,131200,747174495,4350,4350,4350,4350,182
|
|
20230830,131100,746382795,4350,4350,4350,4350,50
|
|
20230830,131000,746165295,4350,4350,4350,4350,50
|
|
20230830,130900,745947795,4350,4350,4350,4350,0
|
|
20230830,130800,745947795,4350,4350,4350,4350,0
|
|
20230830,130700,745947795,4350,4350,4350,4345,202
|
|
20230830,130600,745069255,4350,4350,4350,4350,4
|
|
20230830,130500,745051855,4345,4340,4345,4340,657
|
|
20230830,130400,742197740,4340,4340,4340,4340,54
|
|
20230830,130300,741963380,4340,4340,4340,4340,526
|
|
20230830,130200,739680540,4340,4340,4340,4340,0
|
|
20230830,130100,739680540,4340,4340,4340,4340,444
|
|
20230830,130000,737753580,4335,4335,4335,4335,144
|
|
20230830,125900,737129340,4335,4335,4335,4335,550
|
|
20230830,125800,734745090,4340,4340,4340,4340,119
|
|
20230830,125700,734228630,4340,4350,4350,4340,152
|
|
20230830,125600,733568940,4335,4335,4335,4335,0
|
|
20230830,125500,733568940,4335,4335,4335,4335,344
|
|
20230830,125400,732077700,4335,4335,4335,4335,0
|
|
20230830,125300,732077700,4335,4345,4345,4335,9966
|
|
20230830,125200,688821510,4350,4350,4350,4350,64
|
|
20230830,125100,688543110,4350,4350,4350,4350,52
|
|
20230830,125000,688316910,4350,4350,4350,4350,0
|
|
20230830,124900,688316910,4350,4345,4350,4345,339
|
|
20230830,124800,686842410,4350,4345,4350,4345,1802
|
|
20230830,124700,679007625,4345,4345,4345,4345,0
|
|
20230830,124600,679007625,4345,4345,4345,4345,0
|
|
20230830,124500,679007625,4345,4345,4345,4345,0
|
|
20230830,124400,679007625,4345,4345,4345,4345,5
|
|
20230830,124300,678985900,4340,4340,4340,4340,710
|
|
20230830,124200,675904500,4340,4340,4340,4340,1810
|
|
20230830,124100,668049100,4340,4340,4340,4340,0
|
|
20230830,124000,668049100,4340,4340,4340,4340,17
|
|
20230830,123900,667975320,4340,4340,4340,4340,70
|
|
20230830,123800,667671520,4340,4340,4340,4340,5
|
|
20230830,123700,667649820,4340,4340,4340,4335,347
|
|
20230830,123600,666143845,4340,4340,4340,4340,1123
|
|
20230830,123500,661270025,4340,4340,4340,4340,526
|
|
20230830,123400,658987185,4340,4340,4340,4340,45
|
|
20230830,123300,658791885,4340,4340,4340,4340,120
|
|
20230830,123200,658271085,4345,4340,4345,4340,1469
|
|
20230830,123100,651894625,4340,4340,4340,4340,120
|
|
20230830,123000,651373825,4340,4340,4340,4335,157
|
|
20230830,122900,650692755,4340,4340,4340,4335,640
|
|
20230830,122800,647915355,4340,4350,4350,4340,1567
|
|
20230830,122700,641108320,4345,4345,4345,4345,298
|
|
20230830,122600,639813510,4345,4340,4345,4340,1576
|
|
20230830,122500,632966010,4345,4345,4345,4345,483
|
|
20230830,122400,630867375,4340,4355,4355,4335,13606
|
|
20230830,122300,571690580,4355,4355,4355,4355,0
|
|
20230830,122200,571690580,4355,4355,4355,4355,44
|
|
20230830,122100,571498960,4360,4360,4360,4360,3638
|
|
20230830,122000,555637280,4360,4360,4360,4360,1
|
|
20230830,121900,555632920,4365,4365,4365,4365,1425
|
|
20230830,121800,549412795,4365,4365,4365,4365,1000
|
|
20230830,121700,545047795,4365,4365,4365,4365,0
|
|
20230830,121600,545047795,4365,4365,4365,4365,950
|
|
20230830,121500,540901045,4365,4370,4370,4365,4163
|
|
20230830,121400,522717440,4370,4370,4370,4370,0
|
|
20230830,121300,522717440,4370,4370,4370,4370,0
|
|
20230830,121200,522717440,4370,4370,4370,4370,0
|
|
20230830,121100,522717440,4370,4370,4370,4370,0
|
|
20230830,121000,522717440,4370,4370,4370,4370,37
|
|
20230830,120900,522555750,4365,4365,4365,4365,107
|
|
20230830,120800,522088695,4365,4365,4365,4365,0
|
|
20230830,120700,522088695,4365,4365,4365,4365,100
|
|
20230830,120600,521652195,4365,4365,4365,4365,92
|
|
20230830,120500,521250615,4365,4365,4365,4365,161
|
|
20230830,120400,520547850,4365,4365,4365,4365,39
|
|
20230830,120300,520377615,4365,4365,4365,4365,18
|
|
20230830,120200,520299045,4365,4365,4365,4365,0
|
|
20230830,120100,520299045,4365,4365,4365,4365,41
|
|
20230830,120000,520120080,4365,4365,4365,4365,26
|
|
20230830,115900,520006590,4365,4365,4365,4365,5
|
|
20230830,115800,519984765,4365,4365,4365,4365,358
|
|
20230830,115700,518422095,4365,4365,4365,4365,0
|
|
20230830,115600,518422095,4365,4360,4365,4360,33
|
|
20230830,115500,518278135,4360,4360,4360,4360,0
|
|
20230830,115400,518278135,4360,4365,4365,4360,79
|
|
20230830,115300,517933595,4365,4365,4365,4365,600
|
|
20230830,115200,515314595,4365,4360,4365,4360,65
|
|
20230830,115100,515030895,4360,4365,4365,4360,2729
|
|
20230830,115000,503124330,4365,4365,4365,4365,16
|
|
20230830,114900,503054490,4365,4365,4365,4360,376
|
|
20230830,114800,501414530,4365,4365,4365,4365,1
|
|
20230830,114700,501410165,4365,4365,4365,4365,21
|
|
20230830,114600,501318500,4365,4360,4365,4360,787
|
|
20230830,114500,497886960,4365,4365,4365,4365,16
|
|
20230830,114400,497817120,4360,4360,4360,4360,6
|
|
20230830,114300,497790960,4365,4365,4365,4365,16
|
|
20230830,114200,497721120,4360,4360,4360,4360,518
|
|
20230830,114100,495462640,4365,4360,4365,4360,135
|
|
20230830,114000,494873960,4365,4360,4365,4360,175
|
|
20230830,113900,494110305,4360,4365,4365,4360,2163
|
|
20230830,113800,484669030,4370,4370,4370,4370,16
|
|
20230830,113700,484599110,4370,4370,4370,4370,0
|
|
20230830,113600,484599110,4370,4370,4370,4370,16
|
|
20230830,113500,484529190,4370,4365,4370,4365,59
|
|
20230830,113400,484271445,4365,4370,4370,4365,126
|
|
20230830,113300,483721360,4370,4370,4370,4370,0
|
|
20230830,113200,483721360,4370,4365,4370,4365,1153
|
|
20230830,113100,478688435,4365,4370,4370,4365,521
|
|
20230830,113000,476414165,4365,4365,4365,4365,485
|
|
20230830,112900,474297140,4370,4370,4370,4370,19
|
|
20230830,112800,474214110,4370,4370,4370,4370,0
|
|
20230830,112700,474214110,4370,4370,4370,4370,136
|
|
20230830,112600,473619790,4370,4370,4370,4370,0
|
|
20230830,112500,473619790,4370,4370,4370,4370,16
|
|
20230830,112400,473549870,4370,4370,4370,4370,102
|
|
20230830,112300,473104130,4375,4375,4375,4370,1643
|
|
20230830,112200,465916125,4380,4380,4380,4380,0
|
|
20230830,112100,465916125,4380,4375,4380,4375,739
|
|
20230830,112000,462682920,4375,4380,4380,4375,81
|
|
20230830,111900,462328465,4375,4370,4375,4370,1099
|
|
20230830,111800,457525585,4370,4370,4370,4370,16
|
|
20230830,111700,457455665,4370,4370,4370,4370,1
|
|
20230830,111600,457451295,4370,4365,4370,4365,17
|
|
20230830,111500,457377010,4365,4365,4365,4365,1014
|
|
20230830,111400,452950900,4370,4375,4375,4370,1137
|
|
20230830,111300,447980570,4375,4375,4375,4375,422
|
|
20230830,111200,446134320,4380,4380,4380,4380,17
|
|
20230830,111100,446059860,4380,4385,4385,4380,1510
|
|
20230830,111000,439445980,4385,4385,4385,4385,118
|
|
20230830,110900,438928550,4385,4385,4385,4385,16
|
|
20230830,110800,438858390,4385,4385,4385,4385,56
|
|
20230830,110700,438612830,4385,4385,4385,4385,17
|
|
20230830,110600,438538285,4385,4385,4385,4385,17
|
|
20230830,110500,438463740,4385,4385,4385,4385,16
|
|
20230830,110400,438393580,4385,4385,4385,4385,0
|
|
20230830,110300,438393580,4385,4380,4385,4380,67
|
|
20230830,110200,438100040,4380,4380,4380,4380,2
|
|
20230830,110100,438091280,4385,4385,4385,4385,15
|
|
20230830,110000,438025505,4385,4385,4385,4385,16
|
|
20230830,105900,437955345,4385,4385,4385,4385,624
|
|
20230830,105800,435219105,4385,4385,4390,4385,79
|
|
20230830,105700,434872610,4390,4385,4390,4385,51
|
|
20230830,105600,434648770,4385,4385,4390,4385,80
|
|
20230830,105500,434297890,4385,4380,4385,4380,1909
|
|
20230830,105400,425928145,4385,4385,4385,4385,46
|
|
20230830,105300,425726435,4385,4385,4385,4385,0
|
|
20230830,105200,425726435,4385,4385,4385,4385,196
|
|
20230830,105100,424866975,4385,4385,4390,4385,27
|
|
20230830,105000,424748500,4385,4385,4385,4385,6
|
|
20230830,104900,424722190,4385,4390,4390,4385,32
|
|
20230830,104800,424581790,4385,4385,4385,4385,10
|
|
20230830,104700,424537940,4390,4385,4390,4385,178
|
|
20230830,104600,423757110,4385,4385,4385,4385,10
|
|
20230830,104500,423713260,4385,4385,4390,4385,36
|
|
20230830,104400,423555320,4385,4385,4385,4385,109
|
|
20230830,104300,423077355,4385,4385,4385,4385,54
|
|
20230830,104200,422840565,4385,4385,4385,4385,16
|
|
20230830,104100,422770405,4380,4380,4380,4380,0
|
|
20230830,104000,422770405,4380,4385,4385,4380,17
|
|
20230830,103900,422695865,4385,4385,4385,4385,0
|
|
20230830,103800,422695865,4385,4380,4385,4380,139
|
|
20230830,103700,422086750,4385,4385,4385,4385,23
|
|
20230830,103600,421985895,4385,4385,4385,4385,557
|
|
20230830,103500,419543450,4385,4385,4385,4385,0
|
|
20230830,103400,419543450,4385,4385,4385,4385,306
|
|
20230830,103300,418201640,4385,4385,4385,4385,46
|
|
20230830,103200,417999930,4385,4385,4385,4385,35
|
|
20230830,103100,417846455,4385,4385,4385,4385,26
|
|
20230830,103000,417732445,4385,4380,4385,4380,7
|
|
20230830,102900,417701770,4385,4385,4385,4385,60
|
|
20230830,102800,417438670,4385,4385,4385,4385,200
|
|
20230830,102700,416561670,4385,4385,4385,4385,22
|
|
20230830,102600,416465200,4385,4385,4385,4385,0
|
|
20230830,102500,416465200,4385,4385,4385,4385,16
|
|
20230830,102400,416395040,4385,4385,4385,4385,35
|
|
20230830,102300,416241565,4385,4385,4385,4385,16
|
|
20230830,102200,416171405,4380,4385,4385,4380,340
|
|
20230830,102100,414682125,4385,4385,4385,4385,391
|
|
20230830,102000,412967590,4385,4390,4390,4385,89
|
|
20230830,101900,412577245,4385,4385,4385,4385,0
|
|
20230830,101800,412577245,4385,4380,4385,4380,750
|
|
20230830,101700,409288500,4380,4380,4380,4380,190
|
|
20230830,101600,408456300,4385,4385,4385,4385,16
|
|
20230830,101500,408386140,4380,4370,4380,4370,794
|
|
20230830,101400,404911140,4375,4380,4380,4375,57
|
|
20230830,101300,404661675,4380,4375,4380,4375,1090
|
|
20230830,101200,399892865,4375,4365,4375,4365,1938
|
|
20230830,101100,391426720,4365,4370,4370,4365,516
|
|
20230830,101000,389174300,4370,4370,4370,4370,3
|
|
20230830,100900,389161190,4370,4370,4370,4370,198
|
|
20230830,100800,388295930,4370,4370,4370,4370,59
|
|
20230830,100700,388038100,4370,4370,4375,4370,80
|
|
20230830,100600,387688420,4370,4370,4370,4370,162
|
|
20230830,100500,386980480,4370,4370,4370,4370,17
|
|
20230830,100400,386906190,4370,4370,4370,4370,548
|
|
20230830,100300,384511430,4370,4370,4370,4370,17
|
|
20230830,100200,384437140,4365,4375,4375,4365,1318
|
|
20230830,100100,378680010,4375,4375,4375,4375,175
|
|
20230830,100000,377914385,4375,4375,4380,4375,746
|
|
20230830,095900,374650555,4375,4375,4375,4375,111
|
|
20230830,095800,374164930,4375,4375,4375,4375,116
|
|
20230830,095700,373657430,4375,4375,4375,4370,1294
|
|
20230830,095600,368001635,4375,4370,4375,4370,14
|
|
20230830,095500,367940390,4375,4375,4375,4375,299
|
|
20230830,095400,366632265,4380,4380,4380,4380,25
|
|
20230830,095300,366522765,4380,4385,4385,4380,27
|
|
20230830,095200,366404425,4380,4380,4380,4380,50
|
|
20230830,095100,366185425,4380,4380,4380,4380,16
|
|
20230830,095000,366115345,4380,4385,4385,4380,227
|
|
20230830,094900,365120650,4390,4390,4390,4385,47
|
|
20230830,094800,364914330,4390,4385,4390,4385,177
|
|
20230830,094700,364138070,4380,4380,4380,4380,646
|
|
20230830,094600,361308590,4380,4380,4380,4380,14
|
|
20230830,094500,361247270,4380,4380,4380,4380,7
|
|
20230830,094400,361216610,4380,4395,4395,4380,140
|
|
20230830,094300,360602785,4395,4395,4395,4395,0
|
|
20230830,094200,360602785,4395,4395,4400,4395,17
|
|
20230830,094100,360528065,4395,4395,4395,4395,6
|
|
20230830,094000,360501695,4395,4395,4395,4395,14
|
|
20230830,093900,360440165,4395,4395,4395,4395,10
|
|
20230830,093800,360396215,4395,4385,4395,4365,4526
|
|
20230830,093700,340588030,4390,4395,4395,4385,69
|
|
20230830,093600,340285085,4390,4395,4395,4385,124
|
|
20230830,093500,339740225,4395,4380,4395,4375,2562
|
|
20230830,093400,328507855,4385,4380,4385,4375,983
|
|
20230830,093300,324203810,4380,4375,4385,4375,166
|
|
20230830,093200,323476780,4370,4380,4380,4370,323
|
|
20230830,093100,322064500,4385,4380,4385,4380,856
|
|
20230830,093000,318315100,4385,4385,4385,4380,129
|
|
20230830,092900,317749590,4385,4390,4390,4385,68
|
|
20230830,092800,317451330,4385,4385,4385,4385,11
|
|
20230830,092700,317403095,4385,4385,4385,4385,549
|
|
20230830,092600,314995730,4385,4390,4390,4385,3291
|
|
20230830,092500,300548740,4390,4385,4390,4385,110
|
|
20230830,092400,300066310,4380,4385,4390,4380,825
|
|
20230830,092300,296452265,4385,4380,4385,4380,1125
|
|
20230830,092200,291524265,4380,4360,4380,4355,2714
|
|
20230830,092100,279664370,4365,4365,4365,4360,2123
|
|
20230830,092000,270402535,4365,4370,4370,4365,357
|
|
20230830,091900,268842575,4370,4380,4380,4370,3276
|
|
20230830,091800,254512825,4380,4385,4385,4375,8225
|
|
20230830,091700,218491580,4390,4385,4390,4385,630
|
|
20230830,091600,215726325,4385,4380,4385,4380,33
|
|
20230830,091500,215581705,4380,4380,4380,4380,217
|
|
20230830,091400,214631245,4375,4375,4375,4375,290
|
|
20230830,091300,213362495,4380,4385,4390,4375,2095
|
|
20230830,091200,204192795,4385,4375,4385,4375,1307
|
|
20230830,091100,198471270,4370,4365,4375,4365,3402
|
|
20230830,091000,183614450,4365,4365,4375,4350,7349
|
|
20230830,090900,151603705,4370,4390,4390,4370,3615
|
|
20230830,090800,135765960,4390,4395,4395,4390,1438
|
|
20230830,090700,129450405,4400,4400,4400,4400,18
|
|
20230830,090600,129371205,4395,4415,4415,4395,4910
|
|
20230830,090500,107720225,4415,4405,4415,4405,1333
|
|
20230830,090400,101844070,4405,4395,4405,4395,1202
|
|
20230830,090300,96552840,4390,4385,4390,4385,1155
|
|
20230830,090200,91485610,4380,4400,4405,4380,16772
|
|
20230830,090100,17773235,4400,4395,4400,4395,723
|
|
20230830,090000,14594095,4395,4415,4420,4395,3308
|