587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184400,1240578610,4895,4895,4895,4895,5793
|
|
20230830,184300,1240578610,4895,4895,4895,4895,0
|
|
20230830,184200,1240578610,4895,4895,4895,4895,0
|
|
20230830,184100,1240578610,4895,4895,4895,4895,0
|
|
20230830,184000,1240578610,4895,4895,4895,4895,0
|
|
20230830,183900,1240578610,4895,4895,4895,4895,0
|
|
20230830,183800,1240578610,4895,4895,4895,4895,0
|
|
20230830,183700,1240578610,4895,4895,4895,4895,0
|
|
20230830,183600,1240578610,4895,4895,4895,4895,0
|
|
20230830,183500,1240578610,4895,4895,4895,4895,0
|
|
20230830,183400,1240578610,4895,4895,4895,4895,0
|
|
20230830,183300,1240578610,4895,4895,4895,4895,0
|
|
20230830,183200,1240578610,4895,4895,4895,4895,0
|
|
20230830,183100,1240578610,4895,4895,4895,4895,0
|
|
20230830,183000,1240578610,4895,4895,4895,4895,0
|
|
20230830,182900,1240578610,4895,4895,4895,4895,0
|
|
20230830,182800,1240578610,4895,4895,4895,4895,0
|
|
20230830,182700,1240578610,4895,4895,4895,4895,0
|
|
20230830,182600,1240578610,4895,4895,4895,4895,0
|
|
20230830,182500,1240578610,4895,4895,4895,4895,0
|
|
20230830,182400,1240578610,4895,4895,4895,4895,0
|
|
20230830,182300,1240578610,4895,4895,4895,4895,0
|
|
20230830,182200,1240578610,4895,4895,4895,4895,0
|
|
20230830,182100,1240578610,4895,4895,4895,4895,0
|
|
20230830,182000,1240578610,4895,4895,4895,4895,0
|
|
20230830,181900,1240578610,4895,4895,4895,4895,0
|
|
20230830,181800,1240578610,4895,4895,4895,4895,0
|
|
20230830,181700,1240578610,4895,4895,4895,4895,0
|
|
20230830,181600,1240578610,4895,4895,4895,4895,0
|
|
20230830,181500,1240578610,4895,4895,4895,4895,0
|
|
20230830,181400,1240578610,4895,4895,4895,4895,5793
|
|
20230830,181300,1240578610,4895,4895,4895,4895,0
|
|
20230830,181200,1240578610,4895,4895,4895,4895,0
|
|
20230830,181100,1240578610,4895,4895,4895,4895,0
|
|
20230830,181000,1240578610,4895,4895,4895,4895,0
|
|
20230830,180900,1240578610,4895,4895,4895,4895,0
|
|
20230830,180800,1240578610,4895,4895,4895,4895,0
|
|
20230830,180700,1240578610,4895,4895,4895,4895,0
|
|
20230830,180600,1240578610,4895,4895,4895,4895,0
|
|
20230830,180500,1240578610,4895,4895,4895,4895,0
|
|
20230830,180400,1240578610,4895,4895,4895,4895,0
|
|
20230830,180300,1240578610,4895,4895,4895,4895,0
|
|
20230830,180200,1240578610,4895,4895,4895,4895,0
|
|
20230830,180100,1240578610,4895,4895,4895,4895,0
|
|
20230830,180000,1240578610,4895,4895,4895,4895,0
|
|
20230830,175900,1240578610,4895,4895,4895,4895,0
|
|
20230830,175800,1240578610,4895,4895,4895,4895,0
|
|
20230830,175700,1240578610,4895,4895,4895,4895,0
|
|
20230830,175600,1240578610,4895,4895,4895,4895,0
|
|
20230830,175500,1240578610,4895,4895,4895,4895,0
|
|
20230830,175400,1240578610,4895,4895,4895,4895,0
|
|
20230830,175300,1240578610,4895,4895,4895,4895,0
|
|
20230830,175200,1240578610,4895,4895,4895,4895,0
|
|
20230830,175100,1240578610,4895,4895,4895,4895,0
|
|
20230830,175000,1240578610,4895,4895,4895,4895,0
|
|
20230830,174900,1240578610,4895,4895,4895,4895,0
|
|
20230830,174800,1240578610,4895,4895,4895,4895,0
|
|
20230830,174700,1240578610,4895,4895,4895,4895,0
|
|
20230830,174600,1240578610,4895,4895,4895,4895,0
|
|
20230830,174500,1240578610,4895,4895,4895,4895,0
|
|
20230830,174400,1240578610,4895,4895,4895,4895,5793
|
|
20230830,174300,1240578610,4895,4895,4895,4895,0
|
|
20230830,174200,1240578610,4895,4895,4895,4895,0
|
|
20230830,174100,1240578610,4895,4895,4895,4895,0
|
|
20230830,174000,1240578610,4895,4895,4895,4895,0
|
|
20230830,173900,1240578610,4895,4895,4895,4895,0
|
|
20230830,173800,1240578610,4895,4895,4895,4895,0
|
|
20230830,173700,1240578610,4895,4895,4895,4895,0
|
|
20230830,173600,1240578610,4895,4895,4895,4895,0
|
|
20230830,173500,1240578610,4895,4895,4895,4895,0
|
|
20230830,173400,1240578610,4895,4895,4895,4895,0
|
|
20230830,173300,1240578610,4895,4895,4895,4895,0
|
|
20230830,173200,1240578610,4895,4895,4895,4895,0
|
|
20230830,173100,1240578610,4895,4895,4895,4895,0
|
|
20230830,173000,1240578610,4895,4895,4895,4895,0
|
|
20230830,172900,1240578610,4895,4895,4895,4895,0
|
|
20230830,172800,1240578610,4895,4895,4895,4895,0
|
|
20230830,172700,1240578610,4895,4895,4895,4895,0
|
|
20230830,172600,1240578610,4895,4895,4895,4895,0
|
|
20230830,172500,1240578610,4895,4895,4895,4895,0
|
|
20230830,172400,1240578610,4895,4895,4895,4895,0
|
|
20230830,172300,1240578610,4895,4895,4895,4895,0
|
|
20230830,172200,1240578610,4895,4895,4895,4895,0
|
|
20230830,172100,1240578610,4895,4895,4895,4895,0
|
|
20230830,172000,1240578610,4895,4895,4895,4895,0
|
|
20230830,171900,1240578610,4895,4895,4895,4895,0
|
|
20230830,171800,1240578610,4895,4895,4895,4895,0
|
|
20230830,171700,1240578610,4895,4895,4895,4895,0
|
|
20230830,171600,1240578610,4895,4895,4895,4895,0
|
|
20230830,171500,1240578610,4895,4895,4895,4895,0
|
|
20230830,171400,1240578610,4895,4895,4895,4895,5793
|
|
20230830,171300,1240578610,4895,4895,4895,4895,0
|
|
20230830,171200,1240578610,4895,4895,4895,4895,0
|
|
20230830,171100,1240578610,4895,4895,4895,4895,0
|
|
20230830,171000,1240578610,4895,4895,4895,4895,0
|
|
20230830,170900,1240578610,4895,4895,4895,4895,0
|
|
20230830,170800,1240578610,4895,4895,4895,4895,0
|
|
20230830,170700,1240578610,4895,4895,4895,4895,0
|
|
20230830,170600,1240578610,4895,4895,4895,4895,0
|
|
20230830,170500,1240578610,4895,4895,4895,4895,0
|
|
20230830,170400,1240578610,4895,4895,4895,4895,0
|
|
20230830,170300,1240578610,4895,4895,4895,4895,0
|
|
20230830,170200,1240578610,4895,4895,4895,4895,0
|
|
20230830,170100,1240578610,4895,4895,4895,4895,0
|
|
20230830,170000,1240578610,4895,4895,4895,4895,0
|
|
20230830,165900,1240578610,4895,4895,4895,4895,0
|
|
20230830,165800,1240578610,4895,4895,4895,4895,0
|
|
20230830,165700,1240578610,4895,4895,4895,4895,0
|
|
20230830,165600,1240578610,4895,4895,4895,4895,0
|
|
20230830,165500,1240578610,4895,4895,4895,4895,0
|
|
20230830,165400,1240578610,4895,4895,4895,4895,0
|
|
20230830,165300,1240578610,4895,4895,4895,4895,0
|
|
20230830,165200,1240578610,4895,4895,4895,4895,0
|
|
20230830,165100,1240578610,4895,4895,4895,4895,0
|
|
20230830,165000,1240578610,4895,4895,4895,4895,0
|
|
20230830,164900,1240578610,4895,4895,4895,4895,0
|
|
20230830,164800,1240578610,4895,4895,4895,4895,0
|
|
20230830,164700,1240578610,4895,4895,4895,4895,0
|
|
20230830,164600,1240578610,4895,4895,4895,4895,0
|
|
20230830,164500,1240578610,4895,4895,4895,4895,0
|
|
20230830,164400,1240578610,4895,4895,4895,4895,5793
|
|
20230830,164300,1240578610,4895,4895,4895,4895,0
|
|
20230830,164200,1240578610,4895,4895,4895,4895,0
|
|
20230830,164100,1240578610,4895,4895,4895,4895,0
|
|
20230830,164000,1240578610,4895,4895,4895,4895,0
|
|
20230830,163900,1240578610,4895,4895,4895,4895,0
|
|
20230830,163800,1240578610,4895,4895,4895,4895,0
|
|
20230830,163700,1240578610,4895,4895,4895,4895,0
|
|
20230830,163600,1240578610,4895,4895,4895,4895,0
|
|
20230830,163500,1240578610,4895,4895,4895,4895,0
|
|
20230830,163400,1240578610,4895,4895,4895,4895,0
|
|
20230830,163300,1240578610,4895,4895,4895,4895,0
|
|
20230830,163200,1240578610,4895,4895,4895,4895,0
|
|
20230830,163100,1240578610,4895,4895,4895,4895,0
|
|
20230830,163000,1240578610,4895,4895,4895,4895,0
|
|
20230830,162900,1240578610,4895,4895,4895,4895,0
|
|
20230830,162800,1240578610,4895,4895,4895,4895,0
|
|
20230830,162700,1240578610,4895,4895,4895,4895,0
|
|
20230830,162600,1240578610,4895,4895,4895,4895,0
|
|
20230830,162500,1240578610,4895,4895,4895,4895,0
|
|
20230830,162400,1240578610,4895,4895,4895,4895,0
|
|
20230830,162300,1240578610,4895,4895,4895,4895,0
|
|
20230830,162200,1240578610,4895,4895,4895,4895,0
|
|
20230830,162100,1240578610,4895,4895,4895,4895,0
|
|
20230830,162000,1240578610,4895,4895,4895,4895,0
|
|
20230830,161900,1240578610,4895,4895,4895,4895,0
|
|
20230830,161800,1240578610,4895,4895,4895,4895,0
|
|
20230830,161700,1240578610,4895,4895,4895,4895,0
|
|
20230830,161600,1240578610,4895,4895,4895,4895,0
|
|
20230830,161500,1240578610,4895,4895,4895,4895,0
|
|
20230830,161400,1240578610,4895,4895,4895,4895,5793
|
|
20230830,161300,1240578610,4895,4895,4895,4895,0
|
|
20230830,161200,1240578610,4895,4895,4895,4895,0
|
|
20230830,161100,1240578610,4895,4895,4895,4895,0
|
|
20230830,161000,1240578610,4895,4895,4895,4895,0
|
|
20230830,160900,1240578610,4895,4895,4895,4895,0
|
|
20230830,160800,1240578610,4895,4895,4895,4895,0
|
|
20230830,160700,1240578610,4895,4895,4895,4895,0
|
|
20230830,160600,1240578610,4895,4895,4895,4895,0
|
|
20230830,160500,1240578610,4895,4895,4895,4895,0
|
|
20230830,160400,1240578610,4895,4895,4895,4895,0
|
|
20230830,160300,1240578610,4895,4895,4895,4895,0
|
|
20230830,160200,1240578610,4895,4895,4895,4895,0
|
|
20230830,160100,1240578610,4895,4895,4895,4895,0
|
|
20230830,160000,1240578610,4895,4895,4895,4895,0
|
|
20230830,155900,1240578610,4895,4895,4895,4895,0
|
|
20230830,155800,1240578610,4895,4895,4895,4895,0
|
|
20230830,155700,1240578610,4895,4895,4895,4895,0
|
|
20230830,155600,1240578610,4895,4895,4895,4895,0
|
|
20230830,155500,1240578610,4895,4895,4895,4895,0
|
|
20230830,155400,1240578610,4895,4895,4895,4895,0
|
|
20230830,155300,1240578610,4895,4895,4895,4895,0
|
|
20230830,155200,1240578610,4895,4895,4895,4895,0
|
|
20230830,155100,1240578610,4895,4895,4895,4895,0
|
|
20230830,155000,1240578610,4895,4895,4895,4895,0
|
|
20230830,154900,1240578610,4895,4895,4895,4895,0
|
|
20230830,154800,1240578610,4895,4895,4895,4895,0
|
|
20230830,154700,1240578610,4895,4895,4895,4895,0
|
|
20230830,154600,1240578610,4895,4895,4895,4895,0
|
|
20230830,154500,1240578610,4895,4895,4895,4895,0
|
|
20230830,154400,1240578610,4895,4895,4895,4895,5793
|
|
20230830,154300,1240578610,4895,4895,4895,4895,0
|
|
20230830,154200,1240578610,4895,4895,4895,4895,0
|
|
20230830,154100,1240578610,4895,4895,4895,4895,0
|
|
20230830,154000,1240578610,4895,4895,4895,4895,0
|
|
20230830,153900,1240578610,4895,4895,4895,4895,0
|
|
20230830,153800,1240578610,4895,4895,4895,4895,0
|
|
20230830,153700,1240578610,4895,4895,4895,4895,0
|
|
20230830,153600,1240578610,4895,4895,4895,4895,0
|
|
20230830,153500,1240578610,4895,4895,4895,4895,0
|
|
20230830,153400,1240578610,4895,4895,4895,4895,0
|
|
20230830,153300,1240578610,4895,4895,4895,4895,0
|
|
20230830,153200,1240578610,4895,4895,4895,4895,0
|
|
20230830,153100,1240578610,4895,4895,4895,4895,0
|
|
20230830,153000,1240578610,4895,4895,4895,4895,5793
|
|
20230830,152900,1212221875,4895,4895,4895,4895,0
|
|
20230830,152800,1212221875,4895,4895,4895,4895,0
|
|
20230830,152700,1212221875,4895,4895,4895,4895,0
|
|
20230830,152600,1212221875,4895,4895,4895,4895,0
|
|
20230830,152500,1212221875,4895,4895,4895,4895,0
|
|
20230830,152400,1212221875,4895,4895,4895,4895,0
|
|
20230830,152300,1212221875,4895,4895,4895,4895,0
|
|
20230830,152200,1212221875,4895,4895,4895,4895,0
|
|
20230830,152100,1212221875,4895,4895,4895,4895,0
|
|
20230830,152000,1212221875,4895,4895,4895,4895,0
|
|
20230830,151900,1212221875,4895,4890,4900,4890,2957
|
|
20230830,151800,1197762080,4895,4895,4895,4890,9585
|
|
20230830,151700,1150843545,4900,4910,4910,4895,1529
|
|
20230830,151600,1143351480,4910,4905,4910,4905,418
|
|
20230830,151500,1141301135,4900,4900,4905,4900,15
|
|
20230830,151400,1141227570,4905,4905,4910,4905,31
|
|
20230830,151300,1141075510,4910,4910,4910,4910,0
|
|
20230830,151200,1141075510,4910,4905,4910,4900,81
|
|
20230830,151100,1140678350,4910,4910,4910,4910,100
|
|
20230830,151000,1140187350,4910,4905,4910,4905,25
|
|
20230830,150900,1140064660,4905,4900,4905,4900,483
|
|
20230830,150800,1137697955,4910,4910,4910,4910,0
|
|
20230830,150700,1137697955,4910,4910,4910,4910,1
|
|
20230830,150600,1137693045,4900,4905,4910,4900,633
|
|
20230830,150500,1134591245,4900,4900,4900,4900,504
|
|
20230830,150400,1132121645,4900,4900,4900,4895,79
|
|
20230830,150300,1131734595,4900,4900,4900,4900,226
|
|
20230830,150200,1130627195,4900,4900,4900,4900,20
|
|
20230830,150100,1130529195,4900,4900,4900,4900,339
|
|
20230830,150000,1128868095,4905,4905,4905,4905,20
|
|
20230830,145900,1128769995,4905,4905,4905,4900,25
|
|
20230830,145800,1128647485,4900,4905,4905,4900,32
|
|
20230830,145700,1128490575,4910,4910,4910,4910,349
|
|
20230830,145600,1126776985,4910,4910,4910,4910,303
|
|
20230830,145500,1125289255,4910,4910,4910,4900,1107
|
|
20230830,145400,1119863890,4910,4910,4910,4910,121
|
|
20230830,145300,1119269780,4910,4910,4910,4910,168
|
|
20230830,145200,1118444900,4910,4910,4910,4910,185
|
|
20230830,145100,1117536550,4900,4905,4910,4900,488
|
|
20230830,145000,1115143410,4910,4905,4910,4905,242
|
|
20230830,144900,1113956005,4905,4910,4910,4900,558
|
|
20230830,144800,1111218650,4910,4905,4910,4905,106
|
|
20230830,144700,1110698200,4905,4905,4910,4905,17
|
|
20230830,144600,1110614765,4900,4900,4900,4900,1185
|
|
20230830,144500,1104808265,4905,4905,4905,4900,504
|
|
20230830,144400,1102338655,4905,4905,4905,4905,209
|
|
20230830,144300,1101313510,4905,4905,4905,4905,9
|
|
20230830,144200,1101269365,4905,4905,4905,4905,1
|
|
20230830,144100,1101264460,4905,4905,4905,4905,3
|
|
20230830,144000,1101249745,4905,4905,4905,4905,10
|
|
20230830,143900,1101200695,4900,4900,4900,4900,18
|
|
20230830,143800,1101112495,4905,4905,4905,4905,0
|
|
20230830,143700,1101112495,4905,4900,4905,4900,42
|
|
20230830,143600,1100906590,4905,4905,4905,4905,247
|
|
20230830,143500,1099695055,4905,4900,4905,4900,379
|
|
20230830,143400,1097836925,4905,4910,4910,4900,185
|
|
20230830,143300,1096930375,4910,4900,4910,4900,648
|
|
20230830,143200,1093752530,4905,4900,4905,4900,7173
|
|
20230830,143100,1058604330,4900,4900,4900,4900,49
|
|
20230830,143000,1058364230,4900,4900,4900,4900,7
|
|
20230830,142900,1058329930,4905,4905,4905,4905,431
|
|
20230830,142800,1056215875,4905,4905,4905,4905,0
|
|
20230830,142700,1056215875,4905,4905,4905,4905,379
|
|
20230830,142600,1054356880,4905,4905,4905,4900,2624
|
|
20230830,142500,1041487970,4910,4910,4910,4910,2
|
|
20230830,142400,1041478150,4905,4905,4905,4905,0
|
|
20230830,142300,1041478150,4905,4905,4905,4905,0
|
|
20230830,142200,1041478150,4905,4905,4905,4905,289
|
|
20230830,142100,1040060605,4910,4910,4910,4910,0
|
|
20230830,142000,1040060605,4910,4910,4910,4910,0
|
|
20230830,141900,1040060605,4910,4910,4910,4910,3
|
|
20230830,141800,1040045875,4910,4910,4910,4910,300
|
|
20230830,141700,1038572875,4910,4910,4910,4905,211
|
|
20230830,141600,1037536885,4910,4910,4910,4910,0
|
|
20230830,141500,1037536885,4910,4910,4910,4910,10
|
|
20230830,141400,1037487785,4910,4910,4910,4910,0
|
|
20230830,141300,1037487785,4910,4910,4910,4910,4
|
|
20230830,141200,1037468145,4910,4905,4910,4905,911
|
|
20230830,141100,1032997140,4910,4910,4910,4910,502
|
|
20230830,141000,1030532320,4910,4910,4910,4910,6
|
|
20230830,140900,1030502860,4905,4905,4905,4905,0
|
|
20230830,140800,1030502860,4905,4910,4910,4905,523
|
|
20230830,140700,1027936270,4910,4910,4910,4910,12
|
|
20230830,140600,1027877350,4905,4905,4905,4905,1
|
|
20230830,140500,1027872445,4910,4910,4910,4910,157
|
|
20230830,140400,1027101575,4910,4910,4910,4910,3
|
|
20230830,140300,1027086845,4910,4910,4910,4910,1
|
|
20230830,140200,1027081935,4910,4910,4910,4910,62
|
|
20230830,140100,1026777515,4905,4905,4905,4905,5
|
|
20230830,140000,1026752990,4905,4905,4905,4905,377
|
|
20230830,135900,1024903805,4905,4905,4905,4905,122
|
|
20230830,135800,1024305395,4905,4905,4905,4905,0
|
|
20230830,135700,1024305395,4905,4910,4910,4905,1630
|
|
20230830,135600,1016310235,4910,4910,4910,4910,4
|
|
20230830,135500,1016290595,4910,4905,4910,4905,32
|
|
20230830,135400,1016133630,4910,4910,4910,4910,4
|
|
20230830,135300,1016113990,4910,4905,4910,4905,2
|
|
20230830,135200,1016104175,4910,4910,4910,4910,19
|
|
20230830,135100,1016010885,4910,4910,4910,4910,1679
|
|
20230830,135000,1007766995,4915,4915,4915,4915,1
|
|
20230830,134900,1007762080,4910,4910,4915,4910,2164
|
|
20230830,134800,997130730,4910,4910,4910,4905,78
|
|
20230830,134700,996748085,4910,4905,4910,4905,173
|
|
20230830,134600,995899515,4905,4910,4910,4905,272
|
|
20230830,134500,994565350,4905,4910,4910,4905,285
|
|
20230830,134400,993167420,4905,4910,4910,4905,927
|
|
20230830,134300,988620420,4910,4905,4910,4905,568
|
|
20230830,134200,985834360,4905,4905,4905,4905,267
|
|
20230830,134100,984524725,4905,4910,4910,4905,184
|
|
20230830,134000,983622190,4905,4915,4915,4905,483
|
|
20230830,133900,981252950,4910,4910,4910,4910,1
|
|
20230830,133800,981248040,4910,4910,4910,4905,533
|
|
20230830,133700,978631880,4910,4910,4910,4910,101
|
|
20230830,133600,978135970,4910,4905,4910,4905,484
|
|
20230830,133500,975761880,4905,4910,4910,4905,420
|
|
20230830,133400,973701775,4910,4910,4910,4910,15051
|
|
20230830,133300,899801365,4915,4920,4920,4915,103
|
|
20230830,133200,899295085,4920,4920,4920,4920,12
|
|
20230830,133100,899236045,4920,4915,4920,4915,539
|
|
20230830,133000,896586855,4915,4915,4915,4915,1008
|
|
20230830,132900,891632535,4920,4920,4920,4920,0
|
|
20230830,132800,891632535,4920,4920,4920,4920,5
|
|
20230830,132700,891607935,4920,4920,4920,4920,1
|
|
20230830,132600,891603015,4915,4910,4915,4910,1491
|
|
20230830,132500,884275620,4910,4910,4910,4910,0
|
|
20230830,132400,884275620,4910,4910,4910,4910,75
|
|
20230830,132300,883907370,4915,4915,4915,4915,2
|
|
20230830,132200,883897540,4910,4910,4910,4910,185
|
|
20230830,132100,882989190,4915,4915,4915,4915,503
|
|
20230830,132000,880516945,4915,4915,4920,4915,717
|
|
20230830,131900,876992885,4920,4920,4920,4920,15
|
|
20230830,131800,876919085,4915,4915,4915,4915,566
|
|
20230830,131700,874137195,4915,4920,4920,4915,313
|
|
20230830,131600,872598735,4920,4920,4920,4920,0
|
|
20230830,131500,872598735,4920,4920,4920,4920,10
|
|
20230830,131400,872549535,4920,4920,4920,4920,5
|
|
20230830,131300,872524935,4920,4920,4920,4920,11
|
|
20230830,131200,872470815,4920,4915,4920,4915,201
|
|
20230830,131100,871482895,4920,4920,4920,4920,1400
|
|
20230830,131000,864594895,4920,4920,4920,4915,943
|
|
20230830,130900,859959895,4920,4920,4920,4920,100
|
|
20230830,130800,859467895,4920,4920,4920,4920,12
|
|
20230830,130700,859408855,4920,4920,4920,4920,2
|
|
20230830,130600,859399015,4920,4920,4920,4920,1
|
|
20230830,130500,859394095,4920,4920,4920,4920,2
|
|
20230830,130400,859384255,4915,4915,4915,4915,955
|
|
20230830,130300,854690430,4915,4910,4915,4910,62
|
|
20230830,130200,854386005,4910,4910,4910,4905,2000
|
|
20230830,130100,844570585,4910,4905,4910,4905,221
|
|
20230830,130000,843486475,4900,4900,4900,4900,151
|
|
20230830,125900,842746575,4900,4900,4900,4900,400
|
|
20230830,125800,840786575,4900,4895,4900,4895,408
|
|
20230830,125700,838789140,4900,4900,4900,4900,106
|
|
20230830,125600,838269740,4900,4900,4900,4900,704
|
|
20230830,125500,834820140,4895,4900,4900,4895,15
|
|
20230830,125400,834746665,4900,4895,4900,4895,398
|
|
20230830,125300,832798440,4890,4895,4895,4890,754
|
|
20230830,125200,829111325,4895,4895,4895,4890,369
|
|
20230830,125100,827306905,4895,4895,4900,4895,1775
|
|
20230830,125000,818618275,4895,4900,4900,4895,183
|
|
20230830,124900,817722480,4895,4900,4900,4895,662
|
|
20230830,124800,814481970,4895,4900,4900,4895,276
|
|
20230830,124700,813130430,4895,4895,4895,4895,1604
|
|
20230830,124600,805278850,4895,4900,4900,4895,197
|
|
20230830,124500,804314475,4895,4900,4900,4895,189
|
|
20230830,124400,803389295,4895,4900,4900,4895,10012
|
|
20230830,124300,754345495,4900,4895,4900,4895,204
|
|
20230830,124200,753346810,4900,4895,4900,4895,697
|
|
20230830,124100,749934275,4895,4905,4905,4895,4377
|
|
20230830,124000,728487895,4900,4910,4910,4900,1342
|
|
20230830,123900,721906275,4910,4910,4910,4910,0
|
|
20230830,123800,721906275,4910,4910,4910,4910,51
|
|
20230830,123700,721655865,4910,4910,4910,4910,1
|
|
20230830,123600,721650955,4910,4910,4910,4905,225
|
|
20230830,123500,720547310,4910,4910,4910,4910,2
|
|
20230830,123400,720537490,4910,4910,4910,4910,7
|
|
20230830,123300,720503120,4910,4910,4910,4905,242
|
|
20230830,123200,719315100,4910,4910,4910,4910,1
|
|
20230830,123100,719310190,4905,4905,4905,4905,722
|
|
20230830,123000,715768780,4905,4905,4905,4905,0
|
|
20230830,122900,715768780,4905,4905,4905,4905,814
|
|
20230830,122800,711776110,4910,4905,4910,4905,45
|
|
20230830,122700,711555380,4905,4905,4910,4905,404
|
|
20230830,122600,709573460,4910,4910,4910,4910,340
|
|
20230830,122500,707904060,4900,4900,4900,4900,174
|
|
20230830,122400,707051460,4905,4905,4905,4905,1265
|
|
20230830,122300,700846635,4910,4905,4910,4905,235
|
|
20230830,122200,699693950,4910,4905,4910,4905,186
|
|
20230830,122100,698781610,4900,4910,4910,4900,1921
|
|
20230830,122000,689360515,4910,4905,4910,4905,65
|
|
20230830,121900,689041585,4910,4910,4910,4910,0
|
|
20230830,121800,689041585,4910,4910,4910,4910,0
|
|
20230830,121700,689041585,4910,4910,4910,4910,28
|
|
20230830,121600,688904105,4910,4910,4910,4910,2
|
|
20230830,121500,688894285,4910,4905,4910,4905,51
|
|
20230830,121400,688644120,4905,4910,4910,4905,1775
|
|
20230830,121300,679931840,4915,4915,4915,4915,0
|
|
20230830,121200,679931840,4915,4910,4915,4910,6
|
|
20230830,121100,679902375,4910,4910,4915,4910,19
|
|
20230830,121000,679809075,4915,4910,4915,4910,2
|
|
20230830,120900,679799250,4910,4910,4910,4910,1
|
|
20230830,120800,679794340,4915,4915,4915,4915,0
|
|
20230830,120700,679794340,4915,4910,4915,4910,1603
|
|
20230830,120600,671923605,4910,4910,4910,4910,303
|
|
20230830,120500,670435875,4905,4910,4910,4905,280
|
|
20230830,120400,669061975,4905,4905,4905,4905,1
|
|
20230830,120300,669057070,4910,4905,4910,4905,278
|
|
20230830,120200,667693425,4905,4900,4905,4900,201
|
|
20230830,120100,666708520,4900,4900,4900,4900,154
|
|
20230830,120000,665953920,4900,4900,4900,4900,514
|
|
20230830,115900,663435320,4900,4900,4900,4900,2
|
|
20230830,115800,663425520,4900,4900,4900,4900,2
|
|
20230830,115700,663415720,4900,4895,4900,4895,113
|
|
20230830,115600,662862570,4895,4895,4895,4895,146
|
|
20230830,115500,662147900,4895,4895,4895,4895,0
|
|
20230830,115400,662147900,4895,4895,4895,4895,9
|
|
20230830,115300,662103845,4900,4900,4900,4900,117
|
|
20230830,115200,661530545,4900,4900,4900,4900,0
|
|
20230830,115100,661530545,4900,4900,4900,4900,5
|
|
20230830,115000,661506045,4895,4895,4895,4895,0
|
|
20230830,114900,661506045,4895,4890,4900,4890,1666
|
|
20230830,114800,653359220,4885,4890,4895,4885,1335
|
|
20230830,114700,646831880,4890,4890,4890,4890,101
|
|
20230830,114600,646337990,4890,4890,4890,4890,1057
|
|
20230830,114500,641169260,4890,4890,4900,4890,499
|
|
20230830,114400,638729080,4895,4895,4895,4895,373
|
|
20230830,114300,636903245,4895,4900,4900,4895,193
|
|
20230830,114200,635958480,4895,4895,4895,4890,670
|
|
20230830,114100,632680020,4895,4895,4895,4895,5
|
|
20230830,114000,632655545,4890,4890,4900,4890,4378
|
|
20230830,113900,611239235,4895,4900,4900,4895,2972
|
|
20230830,113800,596690890,4895,4895,4895,4895,201
|
|
20230830,113700,595706995,4895,4900,4900,4895,41
|
|
20230830,113600,595506200,4895,4900,4900,4895,2810
|
|
20230830,113500,581738940,4905,4905,4905,4905,0
|
|
20230830,113400,581738940,4905,4905,4905,4905,61
|
|
20230830,113300,581439735,4915,4915,4915,4915,1
|
|
20230830,113200,581434820,4910,4905,4910,4905,2256
|
|
20230830,113100,570359130,4905,4905,4905,4905,340
|
|
20230830,113000,568691430,4905,4900,4905,4900,1072
|
|
20230830,112900,563438610,4900,4900,4900,4895,1001
|
|
20230830,112800,558534710,4900,4900,4900,4900,1010
|
|
20230830,112700,553585710,4895,4895,4895,4895,0
|
|
20230830,112600,553585710,4895,4895,4895,4895,1383
|
|
20230830,112500,546815925,4895,4895,4895,4895,16
|
|
20230830,112400,546737605,4890,4890,4890,4890,0
|
|
20230830,112300,546737605,4890,4895,4900,4890,1246
|
|
20230830,112200,540634235,4900,4895,4900,4895,1117
|
|
20230830,112100,535166510,4895,4895,4895,4895,0
|
|
20230830,112000,535166510,4895,4890,4895,4890,254
|
|
20230830,111900,533924055,4890,4890,4890,4890,347
|
|
20230830,111800,532227225,4895,4890,4895,4890,316
|
|
20230830,111700,530681820,4890,4890,4890,4885,302
|
|
20230830,111600,529205045,4885,4890,4890,4885,3300
|
|
20230830,111500,513083345,4890,4890,4895,4890,303
|
|
20230830,111400,511601670,4890,4890,4890,4890,12
|
|
20230830,111300,511542990,4895,4895,4895,4895,100
|
|
20230830,111200,511053490,4895,4895,4895,4895,1500
|
|
20230830,111100,503710990,4895,4890,4895,4890,550
|
|
20230830,111000,501020740,4890,4890,4890,4885,111
|
|
20230830,110900,500477955,4890,4890,4890,4890,182
|
|
20230830,110800,499587975,4890,4890,4890,4890,10
|
|
20230830,110700,499539075,4885,4885,4885,4885,32
|
|
20230830,110600,499382755,4885,4890,4890,4885,4190
|
|
20230830,110500,478897585,4895,4895,4895,4895,21
|
|
20230830,110400,478794790,4895,4895,4895,4895,355
|
|
20230830,110300,477057065,4895,4895,4895,4895,6
|
|
20230830,110200,477027695,4890,4895,4895,4890,318
|
|
20230830,110100,475472085,4895,4895,4895,4895,12
|
|
20230830,110000,475413345,4895,4890,4895,4890,680
|
|
20230830,105900,472085645,4890,4890,4890,4890,1356
|
|
20230830,105800,465454805,4890,4890,4890,4890,262
|
|
20230830,105700,464173625,4890,4890,4890,4890,718
|
|
20230830,105600,460662605,4890,4890,4890,4890,276
|
|
20230830,105500,459312965,4885,4885,4885,4885,1040
|
|
20230830,105400,454232565,4885,4890,4890,4885,65
|
|
20230830,105300,453914870,4890,4890,4890,4890,0
|
|
20230830,105200,453914870,4890,4885,4890,4885,2771
|
|
20230830,105100,440373535,4885,4890,4890,4885,217
|
|
20230830,105000,439313485,4885,4890,4895,4885,425
|
|
20230830,104900,437236095,4890,4890,4890,4890,655
|
|
20230830,104800,434033145,4890,4890,4895,4890,953
|
|
20230830,104700,429372965,4890,4890,4895,4890,450
|
|
20230830,104600,427172460,4890,4895,4895,4890,2098
|
|
20230830,104500,416912815,4895,4895,4895,4895,1
|
|
20230830,104400,416907920,4895,4895,4895,4895,189
|
|
20230830,104300,415982765,4890,4895,4895,4890,95
|
|
20230830,104200,415518140,4895,4895,4895,4895,2020
|
|
20230830,104100,405630240,4900,4900,4900,4900,43
|
|
20230830,104000,405419540,4900,4900,4900,4900,16
|
|
20230830,103900,405341140,4900,4895,4900,4895,136
|
|
20230830,103800,404675345,4895,4895,4895,4895,100
|
|
20230830,103700,404185845,4900,4895,4900,4895,949
|
|
20230830,103600,399538070,4895,4895,4895,4895,1
|
|
20230830,103500,399533175,4900,4900,4900,4900,102
|
|
20230830,103400,399033375,4895,4900,4900,4895,174
|
|
20230830,103300,398181635,4895,4895,4895,4895,1000
|
|
20230830,103200,393286635,4895,4895,4895,4895,695
|
|
20230830,103100,389884610,4900,4900,4900,4900,196
|
|
20230830,103000,388924210,4900,4900,4900,4895,11
|
|
20230830,102900,388870330,4900,4900,4900,4900,1
|
|
20230830,102800,388865430,4895,4900,4900,4895,1209
|
|
20230830,102700,382946870,4900,4900,4900,4900,10
|
|
20230830,102600,382897870,4900,4900,4900,4900,22
|
|
20230830,102500,382790070,4895,4895,4895,4895,348
|
|
20230830,102400,381086610,4895,4890,4895,4890,380
|
|
20230830,102300,379227400,4890,4900,4900,4890,555
|
|
20230830,102200,376513210,4900,4895,4900,4895,210
|
|
20230830,102100,375485210,4890,4890,4895,4890,374
|
|
20230830,102000,373656300,4895,4890,4895,4890,353
|
|
20230830,101900,371930125,4890,4890,4890,4890,777
|
|
20230830,101800,368130595,4890,4900,4900,4890,5015
|
|
20230830,101700,343582855,4895,4900,4900,4895,185
|
|
20230830,101600,342677205,4895,4895,4900,4895,434
|
|
20230830,101500,340552390,4895,4900,4900,4895,585
|
|
20230830,101400,337686815,4900,4900,4900,4895,215
|
|
20230830,101300,336634210,4900,4900,4900,4895,3
|
|
20230830,101200,336619515,4895,4895,4895,4895,1002
|
|
20230830,101100,331714725,4890,4890,4895,4890,189
|
|
20230830,101000,330790500,4895,4895,4895,4890,200
|
|
20230830,100900,329812425,4890,4895,4900,4890,765
|
|
20230830,100800,326068545,4895,4895,4895,4895,181
|
|
20230830,100700,325182550,4900,4895,4900,4895,770
|
|
20230830,100600,321412225,4895,4900,4900,4895,2183
|
|
20230830,100500,310726385,4895,4895,4900,4895,560
|
|
20230830,100400,307984110,4895,4900,4900,4895,178
|
|
20230830,100300,307112790,4900,4900,4900,4900,5647
|
|
20230830,100200,279442490,4905,4905,4905,4905,61
|
|
20230830,100100,279143285,4905,4910,4910,4900,10523
|
|
20230830,100000,227520215,4910,4910,4910,4910,474
|
|
20230830,095900,225192875,4910,4910,4910,4910,1001
|
|
20230830,095800,220277965,4905,4910,4910,4905,794
|
|
20230830,095700,216382820,4905,4910,4910,4905,1869
|
|
20230830,095600,207207855,4910,4910,4910,4910,1
|
|
20230830,095500,207202945,4910,4915,4915,4910,205
|
|
20230830,095400,206196370,4915,4915,4915,4910,635
|
|
20230830,095300,203077870,4910,4915,4915,4910,4
|
|
20230830,095200,203058225,4915,4915,4915,4915,17
|
|
20230830,095100,202974670,4915,4920,4920,4915,421
|
|
20230830,095000,200905450,4915,4920,4920,4915,41
|
|
20230830,094900,200703930,4920,4920,4920,4920,2
|
|
20230830,094800,200694090,4920,4920,4920,4920,0
|
|
20230830,094700,200694090,4920,4920,4920,4920,1
|
|
20230830,094600,200689170,4915,4910,4915,4910,1290
|
|
20230830,094500,194350770,4915,4915,4915,4910,1168
|
|
20230830,094400,188615745,4915,4915,4915,4915,40
|
|
20230830,094300,188419145,4915,4910,4915,4910,116
|
|
20230830,094200,187849525,4915,4915,4915,4915,8
|
|
20230830,094100,187810205,4915,4915,4915,4915,1004
|
|
20230830,094000,182875545,4910,4915,4915,4910,4
|
|
20230830,093900,182855890,4910,4910,4910,4905,884
|
|
20230830,093800,178515460,4905,4905,4905,4905,1004
|
|
20230830,093700,173590840,4910,4915,4915,4910,1287
|
|
20230830,093600,167271630,4915,4915,4915,4915,7
|
|
20230830,093500,167237225,4910,4910,4915,4910,1943
|
|
20230830,093400,157697075,4910,4915,4915,4910,21
|
|
20230830,093300,157593960,4915,4920,4920,4910,171
|
|
20230830,093200,156754115,4920,4920,4920,4915,427
|
|
20230830,093100,154653845,4910,4905,4910,4905,922
|
|
20230830,093000,150128600,4910,4915,4915,4910,1974
|
|
20230830,092900,140433980,4915,4915,4915,4915,226
|
|
20230830,092800,139323190,4915,4920,4920,4915,225
|
|
20230830,092700,138217280,4920,4920,4920,4915,171
|
|
20230830,092600,137376790,4915,4920,4920,4915,448
|
|
20230830,092500,135174805,4920,4915,4920,4915,1719
|
|
20230830,092400,126724170,4920,4925,4925,4920,967
|
|
20230830,092300,121964305,4930,4925,4930,4925,69
|
|
20230830,092200,121624450,4920,4920,4920,4920,514
|
|
20230830,092100,119095570,4920,4920,4920,4920,1
|
|
20230830,092000,119090650,4925,4925,4925,4925,59
|
|
20230830,091900,118800075,4925,4925,4925,4925,131
|
|
20230830,091800,118154900,4925,4925,4925,4925,1
|
|
20230830,091700,118149975,4935,4935,4935,4935,11
|
|
20230830,091600,118095690,4915,4935,4935,4915,875
|
|
20230830,091500,113787470,4940,4930,4940,4930,271
|
|
20230830,091400,112451420,4935,4925,4935,4915,1867
|
|
20230830,091300,103246890,4925,4915,4925,4915,33
|
|
20230830,091200,103084455,4915,4920,4925,4915,1979
|
|
20230830,091100,93347770,4920,4920,4920,4915,951
|
|
20230830,091000,88671540,4915,4920,4920,4915,241
|
|
20230830,090900,87486770,4915,4920,4920,4915,690
|
|
20230830,090800,84093380,4915,4920,4925,4915,1204
|
|
20230830,090700,78173200,4930,4925,4930,4915,682
|
|
20230830,090600,74814885,4930,4940,4940,4915,684
|
|
20230830,090500,71443055,4915,4910,4940,4910,2112
|
|
20230830,090400,61012955,4940,4930,4940,4915,4232
|
|
20230830,090300,40191490,4940,4940,4940,4910,359
|
|
20230830,090200,38419820,4910,4910,4940,4910,527
|
|
20230830,090100,35832220,4910,4955,4955,4910,2857
|
|
20230830,090000,21766465,4930,4950,4955,4930,4400
|