640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193700,810006175,4880,4880,4880,4880,3578
|
|
20230830,193600,810006175,4880,4880,4880,4880,0
|
|
20230830,193500,810006175,4880,4880,4880,4880,0
|
|
20230830,193400,810006175,4880,4880,4880,4880,0
|
|
20230830,193300,810006175,4880,4880,4880,4880,0
|
|
20230830,193200,810006175,4880,4880,4880,4880,0
|
|
20230830,193100,810006175,4880,4880,4880,4880,0
|
|
20230830,193000,810006175,4880,4880,4880,4880,0
|
|
20230830,192900,810006175,4880,4880,4880,4880,0
|
|
20230830,192800,810006175,4880,4880,4880,4880,0
|
|
20230830,192700,810006175,4880,4880,4880,4880,0
|
|
20230830,192600,810006175,4880,4880,4880,4880,0
|
|
20230830,192500,810006175,4880,4880,4880,4880,0
|
|
20230830,192400,810006175,4880,4880,4880,4880,0
|
|
20230830,192300,810006175,4880,4880,4880,4880,0
|
|
20230830,192200,810006175,4880,4880,4880,4880,0
|
|
20230830,192100,810006175,4880,4880,4880,4880,0
|
|
20230830,192000,810006175,4880,4880,4880,4880,0
|
|
20230830,191900,810006175,4880,4880,4880,4880,0
|
|
20230830,191800,810006175,4880,4880,4880,4880,0
|
|
20230830,191700,810006175,4880,4880,4880,4880,0
|
|
20230830,191600,810006175,4880,4880,4880,4880,0
|
|
20230830,191500,810006175,4880,4880,4880,4880,0
|
|
20230830,191400,810006175,4880,4880,4880,4880,0
|
|
20230830,191300,810006175,4880,4880,4880,4880,0
|
|
20230830,191200,810006175,4880,4880,4880,4880,0
|
|
20230830,191100,810006175,4880,4880,4880,4880,0
|
|
20230830,191000,810006175,4880,4880,4880,4880,0
|
|
20230830,190900,810006175,4880,4880,4880,4880,0
|
|
20230830,190800,810006175,4880,4880,4880,4880,0
|
|
20230830,190700,810006175,4880,4880,4880,4880,3578
|
|
20230830,190600,810006175,4880,4880,4880,4880,0
|
|
20230830,190500,810006175,4880,4880,4880,4880,0
|
|
20230830,190400,810006175,4880,4880,4880,4880,0
|
|
20230830,190300,810006175,4880,4880,4880,4880,0
|
|
20230830,190200,810006175,4880,4880,4880,4880,0
|
|
20230830,190100,810006175,4880,4880,4880,4880,0
|
|
20230830,190000,810006175,4880,4880,4880,4880,0
|
|
20230830,185900,810006175,4880,4880,4880,4880,0
|
|
20230830,185800,810006175,4880,4880,4880,4880,0
|
|
20230830,185700,810006175,4880,4880,4880,4880,0
|
|
20230830,185600,810006175,4880,4880,4880,4880,0
|
|
20230830,185500,810006175,4880,4880,4880,4880,0
|
|
20230830,185400,810006175,4880,4880,4880,4880,0
|
|
20230830,185300,810006175,4880,4880,4880,4880,0
|
|
20230830,185200,810006175,4880,4880,4880,4880,0
|
|
20230830,185100,810006175,4880,4880,4880,4880,0
|
|
20230830,185000,810006175,4880,4880,4880,4880,0
|
|
20230830,184900,810006175,4880,4880,4880,4880,0
|
|
20230830,184800,810006175,4880,4880,4880,4880,0
|
|
20230830,184700,810006175,4880,4880,4880,4880,0
|
|
20230830,184600,810006175,4880,4880,4880,4880,0
|
|
20230830,184500,810006175,4880,4880,4880,4880,0
|
|
20230830,184400,810006175,4880,4880,4880,4880,0
|
|
20230830,184300,810006175,4880,4880,4880,4880,0
|
|
20230830,184200,810006175,4880,4880,4880,4880,0
|
|
20230830,184100,810006175,4880,4880,4880,4880,0
|
|
20230830,184000,810006175,4880,4880,4880,4880,0
|
|
20230830,183900,810006175,4880,4880,4880,4880,0
|
|
20230830,183800,810006175,4880,4880,4880,4880,0
|
|
20230830,183700,810006175,4880,4880,4880,4880,3578
|
|
20230830,183600,810006175,4880,4880,4880,4880,0
|
|
20230830,183500,810006175,4880,4880,4880,4880,0
|
|
20230830,183400,810006175,4880,4880,4880,4880,0
|
|
20230830,183300,810006175,4880,4880,4880,4880,0
|
|
20230830,183200,810006175,4880,4880,4880,4880,0
|
|
20230830,183100,810006175,4880,4880,4880,4880,0
|
|
20230830,183000,810006175,4880,4880,4880,4880,0
|
|
20230830,182900,810006175,4880,4880,4880,4880,0
|
|
20230830,182800,810006175,4880,4880,4880,4880,0
|
|
20230830,182700,810006175,4880,4880,4880,4880,0
|
|
20230830,182600,810006175,4880,4880,4880,4880,0
|
|
20230830,182500,810006175,4880,4880,4880,4880,0
|
|
20230830,182400,810006175,4880,4880,4880,4880,0
|
|
20230830,182300,810006175,4880,4880,4880,4880,0
|
|
20230830,182200,810006175,4880,4880,4880,4880,0
|
|
20230830,182100,810006175,4880,4880,4880,4880,0
|
|
20230830,182000,810006175,4880,4880,4880,4880,0
|
|
20230830,181900,810006175,4880,4880,4880,4880,0
|
|
20230830,181800,810006175,4880,4880,4880,4880,0
|
|
20230830,181700,810006175,4880,4880,4880,4880,0
|
|
20230830,181600,810006175,4880,4880,4880,4880,0
|
|
20230830,181500,810006175,4880,4880,4880,4880,0
|
|
20230830,181400,810006175,4880,4880,4880,4880,0
|
|
20230830,181300,810006175,4880,4880,4880,4880,0
|
|
20230830,181200,810006175,4880,4880,4880,4880,0
|
|
20230830,181100,810006175,4880,4880,4880,4880,0
|
|
20230830,181000,810006175,4880,4880,4880,4880,0
|
|
20230830,180900,810006175,4880,4880,4880,4880,0
|
|
20230830,180800,810006175,4880,4880,4880,4880,0
|
|
20230830,180700,810006175,4880,4880,4880,4880,3578
|
|
20230830,180600,810006175,4880,4880,4880,4880,0
|
|
20230830,180500,810006175,4880,4880,4880,4880,0
|
|
20230830,180400,810006175,4880,4880,4880,4880,0
|
|
20230830,180300,810006175,4880,4880,4880,4880,0
|
|
20230830,180200,810006175,4880,4880,4880,4880,0
|
|
20230830,180100,810006175,4880,4880,4880,4880,0
|
|
20230830,180000,810006175,4880,4880,4880,4880,0
|
|
20230830,175900,810006175,4880,4880,4880,4880,0
|
|
20230830,175800,810006175,4880,4880,4880,4880,0
|
|
20230830,175700,810006175,4880,4880,4880,4880,0
|
|
20230830,175600,810006175,4880,4880,4880,4880,0
|
|
20230830,175500,810006175,4880,4880,4880,4880,0
|
|
20230830,175400,810006175,4880,4880,4880,4880,0
|
|
20230830,175300,810006175,4880,4880,4880,4880,0
|
|
20230830,175200,810006175,4880,4880,4880,4880,0
|
|
20230830,175100,810006175,4880,4880,4880,4880,0
|
|
20230830,175000,810006175,4880,4880,4880,4880,0
|
|
20230830,174900,810006175,4880,4880,4880,4880,0
|
|
20230830,174800,810006175,4880,4880,4880,4880,0
|
|
20230830,174700,810006175,4880,4880,4880,4880,0
|
|
20230830,174600,810006175,4880,4880,4880,4880,0
|
|
20230830,174500,810006175,4880,4880,4880,4880,0
|
|
20230830,174400,810006175,4880,4880,4880,4880,0
|
|
20230830,174300,810006175,4880,4880,4880,4880,0
|
|
20230830,174200,810006175,4880,4880,4880,4880,0
|
|
20230830,174100,810006175,4880,4880,4880,4880,0
|
|
20230830,174000,810006175,4880,4880,4880,4880,0
|
|
20230830,173900,810006175,4880,4880,4880,4880,0
|
|
20230830,173800,810006175,4880,4880,4880,4880,0
|
|
20230830,173700,810006175,4880,4880,4880,4880,3578
|
|
20230830,173600,810006175,4880,4880,4880,4880,0
|
|
20230830,173500,810006175,4880,4880,4880,4880,0
|
|
20230830,173400,810006175,4880,4880,4880,4880,0
|
|
20230830,173300,810006175,4880,4880,4880,4880,0
|
|
20230830,173200,810006175,4880,4880,4880,4880,0
|
|
20230830,173100,810006175,4880,4880,4880,4880,0
|
|
20230830,173000,810006175,4880,4880,4880,4880,0
|
|
20230830,172900,810006175,4880,4880,4880,4880,0
|
|
20230830,172800,810006175,4880,4880,4880,4880,0
|
|
20230830,172700,810006175,4880,4880,4880,4880,0
|
|
20230830,172600,810006175,4880,4880,4880,4880,0
|
|
20230830,172500,810006175,4880,4880,4880,4880,0
|
|
20230830,172400,810006175,4880,4880,4880,4880,0
|
|
20230830,172300,810006175,4880,4880,4880,4880,0
|
|
20230830,172200,810006175,4880,4880,4880,4880,0
|
|
20230830,172100,810006175,4880,4880,4880,4880,0
|
|
20230830,172000,810006175,4880,4880,4880,4880,0
|
|
20230830,171900,810006175,4880,4880,4880,4880,0
|
|
20230830,171800,810006175,4880,4880,4880,4880,0
|
|
20230830,171700,810006175,4880,4880,4880,4880,0
|
|
20230830,171600,810006175,4880,4880,4880,4880,0
|
|
20230830,171500,810006175,4880,4880,4880,4880,0
|
|
20230830,171400,810006175,4880,4880,4880,4880,0
|
|
20230830,171300,810006175,4880,4880,4880,4880,0
|
|
20230830,171200,810006175,4880,4880,4880,4880,0
|
|
20230830,171100,810006175,4880,4880,4880,4880,0
|
|
20230830,171000,810006175,4880,4880,4880,4880,0
|
|
20230830,170900,810006175,4880,4880,4880,4880,0
|
|
20230830,170800,810006175,4880,4880,4880,4880,0
|
|
20230830,170700,810006175,4880,4880,4880,4880,3578
|
|
20230830,170600,810006175,4880,4880,4880,4880,0
|
|
20230830,170500,810006175,4880,4880,4880,4880,0
|
|
20230830,170400,810006175,4880,4880,4880,4880,0
|
|
20230830,170300,810006175,4880,4880,4880,4880,0
|
|
20230830,170200,810006175,4880,4880,4880,4880,0
|
|
20230830,170100,810006175,4880,4880,4880,4880,0
|
|
20230830,170000,810006175,4880,4880,4880,4880,0
|
|
20230830,165900,810006175,4880,4880,4880,4880,0
|
|
20230830,165800,810006175,4880,4880,4880,4880,0
|
|
20230830,165700,810006175,4880,4880,4880,4880,0
|
|
20230830,165600,810006175,4880,4880,4880,4880,0
|
|
20230830,165500,810006175,4880,4880,4880,4880,0
|
|
20230830,165400,810006175,4880,4880,4880,4880,0
|
|
20230830,165300,810006175,4880,4880,4880,4880,0
|
|
20230830,165200,810006175,4880,4880,4880,4880,0
|
|
20230830,165100,810006175,4880,4880,4880,4880,0
|
|
20230830,165000,810006175,4880,4880,4880,4880,0
|
|
20230830,164900,810006175,4880,4880,4880,4880,0
|
|
20230830,164800,810006175,4880,4880,4880,4880,0
|
|
20230830,164700,810006175,4880,4880,4880,4880,0
|
|
20230830,164600,810006175,4880,4880,4880,4880,0
|
|
20230830,164500,810006175,4880,4880,4880,4880,0
|
|
20230830,164400,810006175,4880,4880,4880,4880,0
|
|
20230830,164300,810006175,4880,4880,4880,4880,0
|
|
20230830,164200,810006175,4880,4880,4880,4880,0
|
|
20230830,164100,810006175,4880,4880,4880,4880,0
|
|
20230830,164000,810006175,4880,4880,4880,4880,0
|
|
20230830,163900,810006175,4880,4880,4880,4880,0
|
|
20230830,163800,810006175,4880,4880,4880,4880,0
|
|
20230830,163700,810006175,4880,4880,4880,4880,3578
|
|
20230830,163600,810006175,4880,4880,4880,4880,0
|
|
20230830,163500,810006175,4880,4880,4880,4880,0
|
|
20230830,163400,810006175,4880,4880,4880,4880,0
|
|
20230830,163300,810006175,4880,4880,4880,4880,0
|
|
20230830,163200,810006175,4880,4880,4880,4880,0
|
|
20230830,163100,810006175,4880,4880,4880,4880,0
|
|
20230830,163000,810006175,4880,4880,4880,4880,0
|
|
20230830,162900,810006175,4880,4880,4880,4880,0
|
|
20230830,162800,810006175,4880,4880,4880,4880,0
|
|
20230830,162700,810006175,4880,4880,4880,4880,0
|
|
20230830,162600,810006175,4880,4880,4880,4880,0
|
|
20230830,162500,810006175,4880,4880,4880,4880,0
|
|
20230830,162400,810006175,4880,4880,4880,4880,0
|
|
20230830,162300,810006175,4880,4880,4880,4880,0
|
|
20230830,162200,810006175,4880,4880,4880,4880,0
|
|
20230830,162100,810006175,4880,4880,4880,4880,0
|
|
20230830,162000,810006175,4880,4880,4880,4880,0
|
|
20230830,161900,810006175,4880,4880,4880,4880,0
|
|
20230830,161800,810006175,4880,4880,4880,4880,0
|
|
20230830,161700,810006175,4880,4880,4880,4880,0
|
|
20230830,161600,810006175,4880,4880,4880,4880,0
|
|
20230830,161500,810006175,4880,4880,4880,4880,0
|
|
20230830,161400,810006175,4880,4880,4880,4880,0
|
|
20230830,161300,810006175,4880,4880,4880,4880,0
|
|
20230830,161200,810006175,4880,4880,4880,4880,0
|
|
20230830,161100,810006175,4880,4880,4880,4880,0
|
|
20230830,161000,810006175,4880,4880,4880,4880,0
|
|
20230830,160900,810006175,4880,4880,4880,4880,0
|
|
20230830,160800,810006175,4880,4880,4880,4880,0
|
|
20230830,160700,810006175,4880,4880,4880,4880,3578
|
|
20230830,160600,810006175,4880,4880,4880,4880,0
|
|
20230830,160500,810006175,4880,4880,4880,4880,0
|
|
20230830,160400,810006175,4880,4880,4880,4880,0
|
|
20230830,160300,810006175,4880,4880,4880,4880,0
|
|
20230830,160200,810006175,4880,4880,4880,4880,0
|
|
20230830,160100,810006175,4880,4880,4880,4880,0
|
|
20230830,160000,810006175,4880,4880,4880,4880,0
|
|
20230830,155900,810006175,4880,4880,4880,4880,0
|
|
20230830,155800,810006175,4880,4880,4880,4880,0
|
|
20230830,155700,810006175,4880,4880,4880,4880,0
|
|
20230830,155600,810006175,4880,4880,4880,4880,0
|
|
20230830,155500,810006175,4880,4880,4880,4880,0
|
|
20230830,155400,810006175,4880,4880,4880,4880,0
|
|
20230830,155300,810006175,4880,4880,4880,4880,0
|
|
20230830,155200,810006175,4880,4880,4880,4880,0
|
|
20230830,155100,810006175,4880,4880,4880,4880,0
|
|
20230830,155000,810006175,4880,4880,4880,4880,0
|
|
20230830,154900,810006175,4880,4880,4880,4880,0
|
|
20230830,154800,810006175,4880,4880,4880,4880,0
|
|
20230830,154700,810006175,4880,4880,4880,4880,0
|
|
20230830,154600,810006175,4880,4880,4880,4880,0
|
|
20230830,154500,810006175,4880,4880,4880,4880,0
|
|
20230830,154400,810006175,4880,4880,4880,4880,0
|
|
20230830,154300,810006175,4880,4880,4880,4880,0
|
|
20230830,154200,810006175,4880,4880,4880,4880,0
|
|
20230830,154100,810006175,4880,4880,4880,4880,0
|
|
20230830,154000,810006175,4880,4880,4880,4880,0
|
|
20230830,153900,810006175,4880,4880,4880,4880,0
|
|
20230830,153800,810006175,4880,4880,4880,4880,0
|
|
20230830,153700,810006175,4880,4880,4880,4880,3578
|
|
20230830,153600,810006175,4880,4880,4880,4880,0
|
|
20230830,153500,810006175,4880,4880,4880,4880,0
|
|
20230830,153400,810006175,4880,4880,4880,4880,0
|
|
20230830,153300,810006175,4880,4880,4880,4880,0
|
|
20230830,153200,810006175,4880,4880,4880,4880,0
|
|
20230830,153100,810006175,4880,4880,4880,4880,0
|
|
20230830,153000,810006175,4880,4880,4880,4880,3578
|
|
20230830,152900,792545535,4850,4850,4850,4850,0
|
|
20230830,152800,792545535,4850,4850,4850,4850,0
|
|
20230830,152700,792545535,4850,4850,4850,4850,0
|
|
20230830,152600,792545535,4850,4850,4850,4850,0
|
|
20230830,152500,792545535,4850,4850,4850,4850,0
|
|
20230830,152400,792545535,4850,4850,4850,4850,0
|
|
20230830,152300,792545535,4850,4850,4850,4850,0
|
|
20230830,152200,792545535,4850,4850,4850,4850,0
|
|
20230830,152100,792545535,4850,4850,4850,4850,0
|
|
20230830,152000,792545535,4850,4850,4850,4850,0
|
|
20230830,151900,792545535,4850,4855,4855,4850,7
|
|
20230830,151800,792511580,4865,4860,4865,4850,455
|
|
20230830,151700,790299130,4860,4860,4860,4860,225
|
|
20230830,151600,789205630,4860,4860,4860,4860,61
|
|
20230830,151500,788909170,4855,4855,4855,4855,3
|
|
20230830,151400,788894605,4850,4855,4855,4850,1405
|
|
20230830,151300,782080240,4860,4860,4860,4860,0
|
|
20230830,151200,782080240,4860,4855,4860,4855,141
|
|
20230830,151100,781394985,4850,4850,4850,4850,1
|
|
20230830,151000,781390135,4855,4855,4865,4855,230
|
|
20230830,150900,780273285,4860,4860,4860,4860,8619
|
|
20230830,150800,738384945,4865,4860,4865,4860,575
|
|
20230830,150700,735590270,4865,4870,4870,4860,65
|
|
20230830,150600,735274100,4860,4860,4870,4860,888
|
|
20230830,150500,730958190,4860,4860,4860,4860,0
|
|
20230830,150400,730958190,4860,4860,4860,4860,0
|
|
20230830,150300,730958190,4860,4835,4860,4835,65
|
|
20230830,150200,730643435,4835,4835,4835,4835,10
|
|
20230830,150100,730595085,4835,4835,4835,4835,0
|
|
20230830,150000,730595085,4835,4835,4835,4835,1
|
|
20230830,145900,730590250,4835,4835,4835,4835,0
|
|
20230830,145800,730590250,4835,4835,4835,4835,1
|
|
20230830,145700,730585415,4825,4825,4825,4820,3001
|
|
20230830,145600,716120340,4825,4830,4830,4825,4458
|
|
20230830,145500,694607385,4825,4825,4825,4825,0
|
|
20230830,145400,694607385,4825,4825,4825,4825,0
|
|
20230830,145300,694607385,4825,4825,4825,4825,1
|
|
20230830,145200,694602560,4825,4825,4825,4825,1
|
|
20230830,145100,694597735,4830,4830,4830,4830,13
|
|
20230830,145000,694534945,4835,4830,4835,4830,15
|
|
20230830,144900,694462480,4830,4830,4830,4830,6
|
|
20230830,144800,694433500,4830,4830,4830,4830,5
|
|
20230830,144700,694409350,4825,4830,4830,4825,259
|
|
20230830,144600,693159660,4830,4830,4830,4830,1
|
|
20230830,144500,693154830,4830,4830,4830,4825,690
|
|
20230830,144400,689823015,4830,4830,4830,4825,33
|
|
20230830,144300,689663705,4830,4830,4830,4830,50
|
|
20230830,144200,689422205,4830,4830,4830,4830,100
|
|
20230830,144100,688939205,4830,4830,4830,4830,2
|
|
20230830,144000,688929545,4830,4830,4830,4830,0
|
|
20230830,143900,688929545,4830,4830,4830,4830,1
|
|
20230830,143800,688924715,4825,4825,4825,4825,0
|
|
20230830,143700,688924715,4825,4825,4825,4825,0
|
|
20230830,143600,688924715,4825,4825,4825,4825,0
|
|
20230830,143500,688924715,4825,4825,4825,4825,16
|
|
20230830,143400,688847515,4830,4830,4830,4830,1
|
|
20230830,143300,688842685,4825,4825,4825,4825,0
|
|
20230830,143200,688842685,4825,4825,4825,4825,20
|
|
20230830,143100,688746185,4825,4830,4830,4825,21
|
|
20230830,143000,688644835,4825,4825,4825,4825,30
|
|
20230830,142900,688500085,4830,4825,4830,4825,760
|
|
20230830,142800,684831135,4825,4830,4830,4825,51
|
|
20230830,142700,684585055,4830,4830,4830,4830,15
|
|
20230830,142600,684512605,4830,4830,4830,4830,8
|
|
20230830,142500,684473965,4825,4825,4825,4825,16
|
|
20230830,142400,684396765,4825,4825,4825,4825,68
|
|
20230830,142300,684068665,4825,4825,4825,4825,0
|
|
20230830,142200,684068665,4825,4830,4830,4825,2388
|
|
20230830,142100,672539625,4835,4835,4835,4835,2
|
|
20230830,142000,672529955,4840,4840,4840,4840,100
|
|
20230830,141900,672045955,4840,4835,4840,4835,20
|
|
20230830,141800,671949190,4835,4845,4845,4835,209
|
|
20230830,141700,670936650,4840,4840,4840,4840,0
|
|
20230830,141600,670936650,4840,4840,4840,4840,0
|
|
20230830,141500,670936650,4840,4840,4840,4840,26
|
|
20230830,141400,670810810,4840,4840,4840,4840,0
|
|
20230830,141300,670810810,4840,4840,4840,4840,0
|
|
20230830,141200,670810810,4840,4840,4840,4840,0
|
|
20230830,141100,670810810,4840,4840,4840,4840,10
|
|
20230830,141000,670762410,4825,4825,4825,4825,0
|
|
20230830,140900,670762410,4825,4825,4825,4825,0
|
|
20230830,140800,670762410,4825,4825,4825,4825,0
|
|
20230830,140700,670762410,4825,4825,4825,4825,9
|
|
20230830,140600,670718985,4830,4850,4850,4830,15
|
|
20230830,140500,670646435,4825,4825,4825,4825,0
|
|
20230830,140400,670646435,4825,4825,4825,4825,2176
|
|
20230830,140300,660147235,4825,4825,4825,4825,0
|
|
20230830,140200,660147235,4825,4830,4830,4825,2095
|
|
20230830,140100,650032945,4830,4840,4840,4830,893
|
|
20230830,140000,645719720,4850,4850,4850,4850,0
|
|
20230830,135900,645719720,4850,4850,4850,4850,704
|
|
20230830,135800,642305320,4845,4845,4845,4845,0
|
|
20230830,135700,642305320,4845,4845,4845,4845,5
|
|
20230830,135600,642281095,4845,4845,4845,4845,1
|
|
20230830,135500,642276250,4840,4840,4840,4840,1
|
|
20230830,135400,642271410,4840,4840,4840,4840,0
|
|
20230830,135300,642271410,4840,4840,4840,4840,790
|
|
20230830,135200,638447810,4835,4835,4835,4835,0
|
|
20230830,135100,638447810,4835,4835,4835,4835,1
|
|
20230830,135000,638442975,4825,4830,4830,4825,30
|
|
20230830,134900,638298220,4825,4825,4825,4825,0
|
|
20230830,134800,638298220,4825,4835,4840,4825,212
|
|
20230830,134700,637272255,4830,4830,4830,4830,2
|
|
20230830,134600,637262595,4830,4830,4830,4830,0
|
|
20230830,134500,637262595,4830,4830,4830,4830,0
|
|
20230830,134400,637262595,4830,4830,4830,4830,1
|
|
20230830,134300,637257765,4830,4830,4830,4830,4
|
|
20230830,134200,637238445,4830,4830,4830,4830,2
|
|
20230830,134100,637228785,4825,4835,4835,4825,4000
|
|
20230830,134000,617910175,4835,4835,4835,4835,0
|
|
20230830,133900,617910175,4835,4835,4835,4835,0
|
|
20230830,133800,617910175,4835,4835,4835,4835,0
|
|
20230830,133700,617910175,4835,4835,4835,4835,0
|
|
20230830,133600,617910175,4835,4835,4835,4835,0
|
|
20230830,133500,617910175,4835,4835,4835,4835,0
|
|
20230830,133400,617910175,4835,4835,4835,4835,0
|
|
20230830,133300,617910175,4835,4835,4835,4835,0
|
|
20230830,133200,617910175,4835,4835,4835,4835,53
|
|
20230830,133100,617653920,4835,4835,4835,4835,0
|
|
20230830,133000,617653920,4835,4835,4835,4835,0
|
|
20230830,132900,617653920,4835,4835,4835,4835,0
|
|
20230830,132800,617653920,4835,4835,4835,4835,1
|
|
20230830,132700,617649085,4835,4835,4835,4835,0
|
|
20230830,132600,617649085,4835,4835,4835,4835,46
|
|
20230830,132500,617426675,4840,4835,4840,4835,1385
|
|
20230830,132400,610725190,4835,4835,4835,4835,3600
|
|
20230830,132300,593319190,4830,4830,4830,4830,0
|
|
20230830,132200,593319190,4830,4830,4830,4830,29
|
|
20230830,132100,593179120,4830,4830,4830,4830,41
|
|
20230830,132000,592981090,4830,4830,4830,4830,442
|
|
20230830,131900,590846230,4830,4830,4835,4830,1017
|
|
20230830,131800,585934115,4835,4835,4835,4835,0
|
|
20230830,131700,585934115,4835,4835,4835,4835,102
|
|
20230830,131600,585440945,4835,4835,4835,4835,2001
|
|
20230830,131500,575766110,4830,4830,4830,4830,0
|
|
20230830,131400,575766110,4830,4830,4830,4830,0
|
|
20230830,131300,575766110,4830,4830,4830,4830,0
|
|
20230830,131200,575766110,4830,4830,4830,4830,0
|
|
20230830,131100,575766110,4830,4830,4830,4830,0
|
|
20230830,131000,575766110,4830,4830,4830,4830,26
|
|
20230830,130900,575640530,4830,4830,4830,4830,2000
|
|
20230830,130800,565980530,4830,4830,4830,4830,0
|
|
20230830,130700,565980530,4830,4830,4830,4830,0
|
|
20230830,130600,565980530,4830,4830,4830,4830,0
|
|
20230830,130500,565980530,4830,4830,4830,4830,0
|
|
20230830,130400,565980530,4830,4830,4830,4830,0
|
|
20230830,130300,565980530,4830,4830,4830,4830,1421
|
|
20230830,130200,559117100,4840,4840,4840,4840,0
|
|
20230830,130100,559117100,4840,4840,4840,4840,1
|
|
20230830,130000,559112260,4835,4835,4835,4835,0
|
|
20230830,125900,559112260,4835,4835,4835,4835,0
|
|
20230830,125800,559112260,4835,4835,4835,4835,1
|
|
20230830,125700,559107425,4835,4835,4835,4835,0
|
|
20230830,125600,559107425,4835,4835,4835,4835,10
|
|
20230830,125500,559059075,4835,4835,4835,4835,2656
|
|
20230830,125400,546217315,4830,4825,4830,4825,1437
|
|
20230830,125300,539276685,4830,4830,4830,4830,6
|
|
20230830,125200,539247705,4830,4830,4830,4830,5
|
|
20230830,125100,539223555,4830,4830,4830,4825,5
|
|
20230830,125000,539199410,4830,4830,4830,4825,9
|
|
20230830,124900,539155945,4830,4830,4830,4830,500
|
|
20230830,124800,536740945,4830,4830,4830,4830,18
|
|
20230830,124700,536654005,4830,4830,4830,4830,212
|
|
20230830,124600,535630045,4830,4825,4830,4825,418
|
|
20230830,124500,533612605,4830,4830,4830,4830,1783
|
|
20230830,124400,525000715,4835,4830,4835,4830,200
|
|
20230830,124300,524034215,4830,4830,4830,4830,185
|
|
20230830,124200,523140665,4835,4840,4840,4830,1248
|
|
20230830,124100,517111560,4840,4840,4840,4840,1
|
|
20230830,124000,517106720,4840,4840,4840,4840,15
|
|
20230830,123900,517034120,4840,4845,4845,4840,46
|
|
20230830,123800,516811455,4840,4840,4840,4840,0
|
|
20230830,123700,516811455,4840,4840,4840,4840,0
|
|
20230830,123600,516811455,4840,4840,4840,4840,0
|
|
20230830,123500,516811455,4840,4855,4855,4840,24
|
|
20230830,123400,516695175,4855,4855,4855,4855,1
|
|
20230830,123300,516690320,4850,4850,4850,4850,0
|
|
20230830,123200,516690320,4850,4850,4850,4850,1
|
|
20230830,123100,516685470,4850,4850,4850,4850,0
|
|
20230830,123000,516685470,4850,4850,4850,4850,0
|
|
20230830,122900,516685470,4850,4850,4850,4850,4
|
|
20230830,122800,516666070,4855,4855,4855,4855,100
|
|
20230830,122700,516180570,4855,4855,4855,4855,0
|
|
20230830,122600,516180570,4855,4855,4855,4855,0
|
|
20230830,122500,516180570,4855,4855,4855,4855,0
|
|
20230830,122400,516180570,4855,4855,4855,4855,0
|
|
20230830,122300,516180570,4855,4855,4855,4855,1
|
|
20230830,122200,516175715,4840,4840,4840,4840,0
|
|
20230830,122100,516175715,4840,4840,4840,4840,2409
|
|
20230830,122000,504516155,4830,4835,4835,4830,1513
|
|
20230830,121900,497202840,4840,4855,4855,4840,651
|
|
20230830,121800,494049605,4875,4875,4875,4875,0
|
|
20230830,121700,494049605,4875,4875,4875,4875,0
|
|
20230830,121600,494049605,4875,4875,4875,4875,20
|
|
20230830,121500,493952105,4875,4875,4875,4875,45
|
|
20230830,121400,493732730,4875,4860,4875,4860,1800
|
|
20230830,121300,484967285,4860,4850,4860,4850,1405
|
|
20230830,121200,478146430,4850,4850,4850,4850,10
|
|
20230830,121100,478097930,4845,4845,4845,4845,1
|
|
20230830,121000,478093085,4845,4845,4845,4845,0
|
|
20230830,120900,478093085,4845,4845,4845,4845,2
|
|
20230830,120800,478083395,4845,4845,4845,4845,7
|
|
20230830,120700,478049480,4845,4845,4845,4845,2
|
|
20230830,120600,478039790,4845,4840,4845,4840,101
|
|
20230830,120500,477550450,4825,4825,4825,4825,0
|
|
20230830,120400,477550450,4825,4825,4825,4825,0
|
|
20230830,120300,477550450,4825,4830,4830,4825,272
|
|
20230830,120200,476237000,4850,4850,4850,4850,1
|
|
20230830,120100,476232150,4825,4825,4825,4825,0
|
|
20230830,120000,476232150,4825,4830,4830,4825,1000
|
|
20230830,115900,471404095,4850,4850,4850,4850,400
|
|
20230830,115800,469464095,4825,4825,4825,4825,0
|
|
20230830,115700,469464095,4825,4825,4825,4825,0
|
|
20230830,115600,469464095,4825,4825,4825,4825,3631
|
|
20230830,115500,451944520,4830,4845,4845,4830,2226
|
|
20230830,115400,441186070,4845,4845,4845,4845,6
|
|
20230830,115300,441157000,4850,4850,4850,4850,0
|
|
20230830,115200,441157000,4850,4850,4850,4850,0
|
|
20230830,115100,441157000,4850,4850,4850,4850,5
|
|
20230830,115000,441132750,4850,4850,4850,4850,15
|
|
20230830,114900,441060000,4850,4850,4850,4850,0
|
|
20230830,114800,441060000,4850,4850,4850,4850,20
|
|
20230830,114700,440963000,4850,4850,4850,4850,0
|
|
20230830,114600,440963000,4850,4850,4850,4850,76
|
|
20230830,114500,440594400,4825,4830,4830,4825,5000
|
|
20230830,114400,416466650,4825,4835,4835,4825,5011
|
|
20230830,114300,392281960,4825,4850,4850,4825,14451
|
|
20230830,114200,322474215,4850,4850,4850,4850,0
|
|
20230830,114100,322474215,4850,4855,4855,4850,3032
|
|
20230830,114000,307766515,4885,4885,4885,4885,1
|
|
20230830,113900,307761630,4850,4850,4850,4850,0
|
|
20230830,113800,307761630,4850,4850,4850,4850,0
|
|
20230830,113700,307761630,4850,4850,4850,4850,0
|
|
20230830,113600,307761630,4850,4870,4870,4850,8066
|
|
20230830,113500,268591160,4870,4875,4875,4870,1627
|
|
20230830,113400,260666115,4880,4880,4880,4880,4
|
|
20230830,113300,260646595,4885,4885,4885,4885,1
|
|
20230830,113200,260641710,4875,4880,4880,4875,1001
|
|
20230830,113100,255761395,4885,4885,4885,4885,2
|
|
20230830,113000,255751625,4875,4885,4885,4875,2922
|
|
20230830,112900,241498145,4885,4885,4885,4885,1690
|
|
20230830,112800,233242495,4890,4890,4890,4890,0
|
|
20230830,112700,233242495,4890,4890,4890,4890,214
|
|
20230830,112600,232196035,4890,4890,4890,4890,0
|
|
20230830,112500,232196035,4890,4890,4890,4890,0
|
|
20230830,112400,232196035,4890,4890,4890,4890,1
|
|
20230830,112300,232191145,4890,4895,4895,4890,3788
|
|
20230830,112200,213667420,4895,4895,4895,4890,177
|
|
20230830,112100,212801085,4895,4895,4895,4895,185
|
|
20230830,112000,211895510,4895,4900,4900,4895,1655
|
|
20230830,111900,203793275,4900,4900,4900,4900,0
|
|
20230830,111800,203793275,4900,4900,4900,4900,0
|
|
20230830,111700,203793275,4900,4900,4900,4900,50
|
|
20230830,111600,203548275,4900,4905,4905,4900,10
|
|
20230830,111500,203499270,4905,4905,4905,4905,0
|
|
20230830,111400,203499270,4905,4905,4905,4905,0
|
|
20230830,111300,203499270,4905,4905,4905,4905,0
|
|
20230830,111200,203499270,4905,4905,4905,4905,0
|
|
20230830,111100,203499270,4905,4905,4905,4905,0
|
|
20230830,111000,203499270,4905,4905,4905,4905,0
|
|
20230830,110900,203499270,4905,4905,4905,4905,800
|
|
20230830,110800,199575270,4905,4905,4905,4905,26
|
|
20230830,110700,199447740,4900,4900,4900,4900,0
|
|
20230830,110600,199447740,4900,4900,4900,4895,270
|
|
20230830,110500,198124820,4900,4900,4900,4900,0
|
|
20230830,110400,198124820,4900,4900,4900,4900,0
|
|
20230830,110300,198124820,4900,4900,4900,4900,0
|
|
20230830,110200,198124820,4900,4900,4900,4900,0
|
|
20230830,110100,198124820,4900,4900,4900,4900,51
|
|
20230830,110000,197874920,4895,4900,4900,4895,6065
|
|
20230830,105900,168173020,4905,4905,4905,4905,0
|
|
20230830,105800,168173020,4905,4905,4905,4905,16
|
|
20230830,105700,168094540,4905,4900,4905,4900,17
|
|
20230830,105600,168011235,4905,4905,4905,4905,0
|
|
20230830,105500,168011235,4905,4905,4905,4905,3
|
|
20230830,105400,167996520,4905,4905,4905,4905,10
|
|
20230830,105300,167947470,4905,4905,4905,4905,0
|
|
20230830,105200,167947470,4905,4900,4905,4900,101
|
|
20230830,105100,167452565,4900,4900,4900,4900,2
|
|
20230830,105000,167442765,4905,4905,4905,4905,0
|
|
20230830,104900,167442765,4905,4905,4905,4905,2
|
|
20230830,104800,167432955,4905,4905,4905,4905,0
|
|
20230830,104700,167432955,4905,4905,4905,4905,51
|
|
20230830,104600,167182800,4905,4905,4905,4905,2
|
|
20230830,104500,167172990,4905,4905,4905,4905,15
|
|
20230830,104400,167099415,4905,4900,4905,4900,65
|
|
20230830,104300,166780835,4905,4905,4905,4905,1
|
|
20230830,104200,166775930,4900,4900,4900,4900,16
|
|
20230830,104100,166697530,4905,4905,4905,4905,34
|
|
20230830,104000,166530760,4905,4910,4910,4905,2628
|
|
20230830,103900,153637430,4915,4915,4915,4915,20
|
|
20230830,103800,153539130,4915,4915,4915,4915,22
|
|
20230830,103700,153431000,4910,4910,4910,4910,0
|
|
20230830,103600,153431000,4910,4910,4910,4910,0
|
|
20230830,103500,153431000,4910,4910,4910,4910,2
|
|
20230830,103400,153421180,4910,4910,4910,4910,0
|
|
20230830,103300,153421180,4910,4910,4910,4910,16
|
|
20230830,103200,153342620,4915,4915,4915,4915,0
|
|
20230830,103100,153342620,4915,4915,4915,4915,0
|
|
20230830,103000,153342620,4915,4915,4915,4915,1
|
|
20230830,102900,153337705,4915,4915,4915,4915,250
|
|
20230830,102800,152108955,4915,4915,4915,4915,0
|
|
20230830,102700,152108955,4915,4910,4915,4910,677
|
|
20230830,102600,148784785,4915,4915,4915,4915,100
|
|
20230830,102500,148293285,4910,4910,4910,4910,0
|
|
20230830,102400,148293285,4910,4910,4910,4910,2
|
|
20230830,102300,148283465,4910,4910,4910,4910,0
|
|
20230830,102200,148283465,4910,4910,4910,4910,0
|
|
20230830,102100,148283465,4910,4915,4915,4905,2272
|
|
20230830,102000,137129750,4925,4925,4925,4925,0
|
|
20230830,101900,137129750,4925,4925,4925,4925,0
|
|
20230830,101800,137129750,4925,4925,4925,4925,0
|
|
20230830,101700,137129750,4925,4925,4925,4925,0
|
|
20230830,101600,137129750,4925,4925,4925,4925,1
|
|
20230830,101500,137124825,4915,4915,4915,4915,0
|
|
20230830,101400,137124825,4915,4915,4915,4915,0
|
|
20230830,101300,137124825,4915,4925,4925,4915,318
|
|
20230830,101200,135559350,4915,4915,4915,4915,0
|
|
20230830,101100,135559350,4915,4915,4915,4915,0
|
|
20230830,101000,135559350,4915,4915,4915,4915,0
|
|
20230830,100900,135559350,4915,4915,4915,4915,0
|
|
20230830,100800,135559350,4915,4915,4915,4915,0
|
|
20230830,100700,135559350,4915,4915,4915,4915,0
|
|
20230830,100600,135559350,4915,4915,4915,4915,0
|
|
20230830,100500,135559350,4915,4915,4915,4915,0
|
|
20230830,100400,135559350,4915,4915,4915,4915,1
|
|
20230830,100300,135554435,4915,4915,4915,4915,0
|
|
20230830,100200,135554435,4915,4915,4915,4915,0
|
|
20230830,100100,135554435,4915,4915,4915,4915,0
|
|
20230830,100000,135554435,4915,4925,4925,4915,4000
|
|
20230830,095900,115885695,4925,4925,4925,4925,0
|
|
20230830,095800,115885695,4925,4925,4925,4925,15
|
|
20230830,095700,115811820,4925,4925,4925,4925,1153
|
|
20230830,095600,110133295,4925,4925,4925,4925,1681
|
|
20230830,095500,101854370,4920,4920,4920,4920,0
|
|
20230830,095400,101854370,4920,4920,4920,4920,0
|
|
20230830,095300,101854370,4920,4920,4920,4920,0
|
|
20230830,095200,101854370,4920,4920,4920,4920,0
|
|
20230830,095100,101854370,4920,4920,4920,4920,0
|
|
20230830,095000,101854370,4920,4920,4920,4920,0
|
|
20230830,094900,101854370,4920,4920,4920,4920,0
|
|
20230830,094800,101854370,4920,4920,4920,4920,0
|
|
20230830,094700,101854370,4920,4925,4925,4920,203
|
|
20230830,094600,100855595,4925,4925,4925,4925,4
|
|
20230830,094500,100835895,4925,4925,4925,4925,1
|
|
20230830,094400,100830970,4920,4920,4920,4920,0
|
|
20230830,094300,100830970,4920,4925,4925,4920,381
|
|
20230830,094200,98954775,4925,4925,4925,4925,6
|
|
20230830,094100,98925225,4925,4940,4940,4925,962
|
|
20230830,094000,94185590,4945,4945,4945,4945,0
|
|
20230830,093900,94185590,4945,4945,4945,4945,18
|
|
20230830,093800,94096580,4945,4945,4945,4945,314
|
|
20230830,093700,92543850,4945,4945,4945,4945,7
|
|
20230830,093600,92509235,4950,4950,4950,4950,0
|
|
20230830,093500,92509235,4950,4940,4950,4940,3088
|
|
20230830,093400,77225990,4945,4945,4945,4945,50
|
|
20230830,093300,76978740,4945,4945,4945,4945,2
|
|
20230830,093200,76968850,4940,4940,4940,4940,0
|
|
20230830,093100,76968850,4940,4945,4945,4940,108
|
|
20230830,093000,76435290,4945,4945,4945,4945,400
|
|
20230830,092900,74457290,4945,4945,4945,4945,0
|
|
20230830,092800,74457290,4945,4945,4945,4945,0
|
|
20230830,092700,74457290,4945,4945,4945,4945,0
|
|
20230830,092600,74457290,4945,4945,4945,4945,577
|
|
20230830,092500,71604025,4940,4940,4940,4940,1538
|
|
20230830,092400,64006305,4935,4930,4935,4930,1268
|
|
20230830,092300,57749250,4930,4930,4930,4930,0
|
|
20230830,092200,57749250,4930,4930,4930,4930,20
|
|
20230830,092100,57650650,4930,4930,4930,4930,1
|
|
20230830,092000,57645720,4905,4930,4935,4905,4020
|
|
20230830,091900,37897430,4930,4930,4930,4930,0
|
|
20230830,091800,37897430,4930,4930,4930,4930,0
|
|
20230830,091700,37897430,4930,4930,4930,4930,10
|
|
20230830,091600,37848130,4930,4930,4930,4930,0
|
|
20230830,091500,37848130,4930,4935,4935,4930,355
|
|
20230830,091400,36097955,4935,4935,4935,4935,100
|
|
20230830,091300,35604455,4935,4935,4935,4935,133
|
|
20230830,091200,34948100,4935,4935,4935,4935,10
|
|
20230830,091100,34898750,4935,4930,4935,4925,1026
|
|
20230830,091000,29836165,4930,4925,4930,4925,600
|
|
20230830,090900,26879085,4925,4925,4925,4925,6
|
|
20230830,090800,26849535,4925,4925,4925,4925,93
|
|
20230830,090700,26391510,4935,4920,4935,4920,500
|
|
20230830,090600,23930010,4940,4940,4940,4940,0
|
|
20230830,090500,23930010,4940,4940,4940,4940,80
|
|
20230830,090400,23534810,4940,4930,4940,4930,531
|
|
20230830,090300,20911980,4915,4910,4915,4910,3455
|
|
20230830,090200,3935655,4910,4910,4910,4910,0
|
|
20230830,090100,3935655,4910,4930,4930,4910,776
|
|
20230830,090000,122750,4910,4910,4910,4910,25
|