659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195600,1254985765,3445,3445,3445,3445,4775
|
|
20230804,195500,1254985765,3445,3445,3445,3445,0
|
|
20230804,195400,1254985765,3445,3445,3445,3445,0
|
|
20230804,195300,1254985765,3445,3445,3445,3445,0
|
|
20230804,195200,1254985765,3445,3445,3445,3445,0
|
|
20230804,195100,1254985765,3445,3445,3445,3445,0
|
|
20230804,195000,1254985765,3445,3445,3445,3445,0
|
|
20230804,194900,1254985765,3445,3445,3445,3445,0
|
|
20230804,194800,1254985765,3445,3445,3445,3445,0
|
|
20230804,194700,1254985765,3445,3445,3445,3445,0
|
|
20230804,194600,1254985765,3445,3445,3445,3445,0
|
|
20230804,194500,1254985765,3445,3445,3445,3445,0
|
|
20230804,194400,1254985765,3445,3445,3445,3445,0
|
|
20230804,194300,1254985765,3445,3445,3445,3445,0
|
|
20230804,194200,1254985765,3445,3445,3445,3445,0
|
|
20230804,194100,1254985765,3445,3445,3445,3445,0
|
|
20230804,194000,1254985765,3445,3445,3445,3445,0
|
|
20230804,193900,1254985765,3445,3445,3445,3445,0
|
|
20230804,193800,1254985765,3445,3445,3445,3445,0
|
|
20230804,193700,1254985765,3445,3445,3445,3445,0
|
|
20230804,193600,1254985765,3445,3445,3445,3445,0
|
|
20230804,193500,1254985765,3445,3445,3445,3445,0
|
|
20230804,193400,1254985765,3445,3445,3445,3445,0
|
|
20230804,193300,1254985765,3445,3445,3445,3445,0
|
|
20230804,193200,1254985765,3445,3445,3445,3445,0
|
|
20230804,193100,1254985765,3445,3445,3445,3445,0
|
|
20230804,193000,1254985765,3445,3445,3445,3445,0
|
|
20230804,192900,1254985765,3445,3445,3445,3445,0
|
|
20230804,192800,1254985765,3445,3445,3445,3445,0
|
|
20230804,192700,1254985765,3445,3445,3445,3445,0
|
|
20230804,192600,1254985765,3445,3445,3445,3445,4775
|
|
20230804,192500,1254985765,3445,3445,3445,3445,0
|
|
20230804,192400,1254985765,3445,3445,3445,3445,0
|
|
20230804,192300,1254985765,3445,3445,3445,3445,0
|
|
20230804,192200,1254985765,3445,3445,3445,3445,0
|
|
20230804,192100,1254985765,3445,3445,3445,3445,0
|
|
20230804,192000,1254985765,3445,3445,3445,3445,0
|
|
20230804,191900,1254985765,3445,3445,3445,3445,0
|
|
20230804,191800,1254985765,3445,3445,3445,3445,0
|
|
20230804,191700,1254985765,3445,3445,3445,3445,0
|
|
20230804,191600,1254985765,3445,3445,3445,3445,0
|
|
20230804,191500,1254985765,3445,3445,3445,3445,0
|
|
20230804,191400,1254985765,3445,3445,3445,3445,0
|
|
20230804,191300,1254985765,3445,3445,3445,3445,0
|
|
20230804,191200,1254985765,3445,3445,3445,3445,0
|
|
20230804,191100,1254985765,3445,3445,3445,3445,0
|
|
20230804,191000,1254985765,3445,3445,3445,3445,0
|
|
20230804,190900,1254985765,3445,3445,3445,3445,0
|
|
20230804,190800,1254985765,3445,3445,3445,3445,0
|
|
20230804,190700,1254985765,3445,3445,3445,3445,0
|
|
20230804,190600,1254985765,3445,3445,3445,3445,0
|
|
20230804,190500,1254985765,3445,3445,3445,3445,0
|
|
20230804,190400,1254985765,3445,3445,3445,3445,0
|
|
20230804,190300,1254985765,3445,3445,3445,3445,0
|
|
20230804,190200,1254985765,3445,3445,3445,3445,0
|
|
20230804,190100,1254985765,3445,3445,3445,3445,0
|
|
20230804,190000,1254985765,3445,3445,3445,3445,0
|
|
20230804,185900,1254985765,3445,3445,3445,3445,0
|
|
20230804,185800,1254985765,3445,3445,3445,3445,0
|
|
20230804,185700,1254985765,3445,3445,3445,3445,0
|
|
20230804,185600,1254985765,3445,3445,3445,3445,4775
|
|
20230804,185500,1254985765,3445,3445,3445,3445,0
|
|
20230804,185400,1254985765,3445,3445,3445,3445,0
|
|
20230804,185300,1254985765,3445,3445,3445,3445,0
|
|
20230804,185200,1254985765,3445,3445,3445,3445,0
|
|
20230804,185100,1254985765,3445,3445,3445,3445,0
|
|
20230804,185000,1254985765,3445,3445,3445,3445,0
|
|
20230804,184900,1254985765,3445,3445,3445,3445,0
|
|
20230804,184800,1254985765,3445,3445,3445,3445,0
|
|
20230804,184700,1254985765,3445,3445,3445,3445,0
|
|
20230804,184600,1254985765,3445,3445,3445,3445,0
|
|
20230804,184500,1254985765,3445,3445,3445,3445,0
|
|
20230804,184400,1254985765,3445,3445,3445,3445,0
|
|
20230804,184300,1254985765,3445,3445,3445,3445,0
|
|
20230804,184200,1254985765,3445,3445,3445,3445,0
|
|
20230804,184100,1254985765,3445,3445,3445,3445,0
|
|
20230804,184000,1254985765,3445,3445,3445,3445,0
|
|
20230804,183900,1254985765,3445,3445,3445,3445,0
|
|
20230804,183800,1254985765,3445,3445,3445,3445,0
|
|
20230804,183700,1254985765,3445,3445,3445,3445,0
|
|
20230804,183600,1254985765,3445,3445,3445,3445,0
|
|
20230804,183500,1254985765,3445,3445,3445,3445,0
|
|
20230804,183400,1254985765,3445,3445,3445,3445,0
|
|
20230804,183300,1254985765,3445,3445,3445,3445,0
|
|
20230804,183200,1254985765,3445,3445,3445,3445,0
|
|
20230804,183100,1254985765,3445,3445,3445,3445,0
|
|
20230804,183000,1254985765,3445,3445,3445,3445,0
|
|
20230804,182900,1254985765,3445,3445,3445,3445,0
|
|
20230804,182800,1254985765,3445,3445,3445,3445,0
|
|
20230804,182700,1254985765,3445,3445,3445,3445,0
|
|
20230804,182600,1254985765,3445,3445,3445,3445,4775
|
|
20230804,182500,1254985765,3445,3445,3445,3445,0
|
|
20230804,182400,1254985765,3445,3445,3445,3445,0
|
|
20230804,182300,1254985765,3445,3445,3445,3445,0
|
|
20230804,182200,1254985765,3445,3445,3445,3445,0
|
|
20230804,182100,1254985765,3445,3445,3445,3445,0
|
|
20230804,182000,1254985765,3445,3445,3445,3445,0
|
|
20230804,181900,1254985765,3445,3445,3445,3445,0
|
|
20230804,181800,1254985765,3445,3445,3445,3445,0
|
|
20230804,181700,1254985765,3445,3445,3445,3445,0
|
|
20230804,181600,1254985765,3445,3445,3445,3445,0
|
|
20230804,181500,1254985765,3445,3445,3445,3445,0
|
|
20230804,181400,1254985765,3445,3445,3445,3445,0
|
|
20230804,181300,1254985765,3445,3445,3445,3445,0
|
|
20230804,181200,1254985765,3445,3445,3445,3445,0
|
|
20230804,181100,1254985765,3445,3445,3445,3445,0
|
|
20230804,181000,1254985765,3445,3445,3445,3445,0
|
|
20230804,180900,1254985765,3445,3445,3445,3445,0
|
|
20230804,180800,1254985765,3445,3445,3445,3445,0
|
|
20230804,180700,1254985765,3445,3445,3445,3445,0
|
|
20230804,180600,1254985765,3445,3445,3445,3445,0
|
|
20230804,180500,1254985765,3445,3445,3445,3445,0
|
|
20230804,180400,1254985765,3445,3445,3445,3445,0
|
|
20230804,180300,1254985765,3445,3445,3445,3445,0
|
|
20230804,180200,1254985765,3445,3445,3445,3445,0
|
|
20230804,180100,1254985765,3445,3445,3445,3445,0
|
|
20230804,180000,1254985765,3445,3445,3445,3445,0
|
|
20230804,175900,1254985765,3445,3445,3445,3445,0
|
|
20230804,175800,1254985765,3445,3445,3445,3445,0
|
|
20230804,175700,1254985765,3445,3445,3445,3445,0
|
|
20230804,175600,1254985765,3445,3445,3445,3445,4775
|
|
20230804,175500,1254985765,3445,3445,3445,3445,0
|
|
20230804,175400,1254985765,3445,3445,3445,3445,0
|
|
20230804,175300,1254985765,3445,3445,3445,3445,0
|
|
20230804,175200,1254985765,3445,3445,3445,3445,0
|
|
20230804,175100,1254985765,3445,3445,3445,3445,0
|
|
20230804,175000,1254985765,3445,3445,3445,3445,0
|
|
20230804,174900,1254985765,3445,3445,3445,3445,0
|
|
20230804,174800,1254985765,3445,3445,3445,3445,0
|
|
20230804,174700,1254985765,3445,3445,3445,3445,0
|
|
20230804,174600,1254985765,3445,3445,3445,3445,0
|
|
20230804,174500,1254985765,3445,3445,3445,3445,0
|
|
20230804,174400,1254985765,3445,3445,3445,3445,0
|
|
20230804,174300,1254985765,3445,3445,3445,3445,0
|
|
20230804,174200,1254985765,3445,3445,3445,3445,0
|
|
20230804,174100,1254985765,3445,3445,3445,3445,0
|
|
20230804,174000,1254985765,3445,3445,3445,3445,0
|
|
20230804,173900,1254985765,3445,3445,3445,3445,0
|
|
20230804,173800,1254985765,3445,3445,3445,3445,0
|
|
20230804,173700,1254985765,3445,3445,3445,3445,0
|
|
20230804,173600,1254985765,3445,3445,3445,3445,0
|
|
20230804,173500,1254985765,3445,3445,3445,3445,0
|
|
20230804,173400,1254985765,3445,3445,3445,3445,0
|
|
20230804,173300,1254985765,3445,3445,3445,3445,0
|
|
20230804,173200,1254985765,3445,3445,3445,3445,0
|
|
20230804,173100,1254985765,3445,3445,3445,3445,0
|
|
20230804,173000,1254985765,3445,3445,3445,3445,0
|
|
20230804,172900,1254985765,3445,3445,3445,3445,0
|
|
20230804,172800,1254985765,3445,3445,3445,3445,0
|
|
20230804,172700,1254985765,3445,3445,3445,3445,0
|
|
20230804,172600,1254985765,3445,3445,3445,3445,4775
|
|
20230804,172500,1254985765,3445,3445,3445,3445,0
|
|
20230804,172400,1254985765,3445,3445,3445,3445,0
|
|
20230804,172300,1254985765,3445,3445,3445,3445,0
|
|
20230804,172200,1254985765,3445,3445,3445,3445,0
|
|
20230804,172100,1254985765,3445,3445,3445,3445,0
|
|
20230804,172000,1254985765,3445,3445,3445,3445,0
|
|
20230804,171900,1254985765,3445,3445,3445,3445,0
|
|
20230804,171800,1254985765,3445,3445,3445,3445,0
|
|
20230804,171700,1254985765,3445,3445,3445,3445,0
|
|
20230804,171600,1254985765,3445,3445,3445,3445,0
|
|
20230804,171500,1254985765,3445,3445,3445,3445,0
|
|
20230804,171400,1254985765,3445,3445,3445,3445,0
|
|
20230804,171300,1254985765,3445,3445,3445,3445,0
|
|
20230804,171200,1254985765,3445,3445,3445,3445,0
|
|
20230804,171100,1254985765,3445,3445,3445,3445,0
|
|
20230804,171000,1254985765,3445,3445,3445,3445,0
|
|
20230804,170900,1254985765,3445,3445,3445,3445,0
|
|
20230804,170800,1254985765,3445,3445,3445,3445,0
|
|
20230804,170700,1254985765,3445,3445,3445,3445,0
|
|
20230804,170600,1254985765,3445,3445,3445,3445,0
|
|
20230804,170500,1254985765,3445,3445,3445,3445,0
|
|
20230804,170400,1254985765,3445,3445,3445,3445,0
|
|
20230804,170300,1254985765,3445,3445,3445,3445,0
|
|
20230804,170200,1254985765,3445,3445,3445,3445,0
|
|
20230804,170100,1254985765,3445,3445,3445,3445,0
|
|
20230804,170000,1254985765,3445,3445,3445,3445,0
|
|
20230804,165900,1254985765,3445,3445,3445,3445,0
|
|
20230804,165800,1254985765,3445,3445,3445,3445,0
|
|
20230804,165700,1254985765,3445,3445,3445,3445,0
|
|
20230804,165600,1254985765,3445,3445,3445,3445,4775
|
|
20230804,165500,1254985765,3445,3445,3445,3445,0
|
|
20230804,165400,1254985765,3445,3445,3445,3445,0
|
|
20230804,165300,1254985765,3445,3445,3445,3445,0
|
|
20230804,165200,1254985765,3445,3445,3445,3445,0
|
|
20230804,165100,1254985765,3445,3445,3445,3445,0
|
|
20230804,165000,1254985765,3445,3445,3445,3445,0
|
|
20230804,164900,1254985765,3445,3445,3445,3445,0
|
|
20230804,164800,1254985765,3445,3445,3445,3445,0
|
|
20230804,164700,1254985765,3445,3445,3445,3445,0
|
|
20230804,164600,1254985765,3445,3445,3445,3445,0
|
|
20230804,164500,1254985765,3445,3445,3445,3445,0
|
|
20230804,164400,1254985765,3445,3445,3445,3445,0
|
|
20230804,164300,1254985765,3445,3445,3445,3445,0
|
|
20230804,164200,1254985765,3445,3445,3445,3445,0
|
|
20230804,164100,1254985765,3445,3445,3445,3445,0
|
|
20230804,164000,1254985765,3445,3445,3445,3445,0
|
|
20230804,163900,1254985765,3445,3445,3445,3445,0
|
|
20230804,163800,1254985765,3445,3445,3445,3445,0
|
|
20230804,163700,1254985765,3445,3445,3445,3445,0
|
|
20230804,163600,1254985765,3445,3445,3445,3445,0
|
|
20230804,163500,1254985765,3445,3445,3445,3445,0
|
|
20230804,163400,1254985765,3445,3445,3445,3445,0
|
|
20230804,163300,1254985765,3445,3445,3445,3445,0
|
|
20230804,163200,1254985765,3445,3445,3445,3445,0
|
|
20230804,163100,1254985765,3445,3445,3445,3445,0
|
|
20230804,163000,1254985765,3445,3445,3445,3445,0
|
|
20230804,162900,1254985765,3445,3445,3445,3445,0
|
|
20230804,162800,1254985765,3445,3445,3445,3445,0
|
|
20230804,162700,1254985765,3445,3445,3445,3445,0
|
|
20230804,162600,1254985765,3445,3445,3445,3445,4775
|
|
20230804,162500,1254985765,3445,3445,3445,3445,0
|
|
20230804,162400,1254985765,3445,3445,3445,3445,0
|
|
20230804,162300,1254985765,3445,3445,3445,3445,0
|
|
20230804,162200,1254985765,3445,3445,3445,3445,0
|
|
20230804,162100,1254985765,3445,3445,3445,3445,0
|
|
20230804,162000,1254985765,3445,3445,3445,3445,0
|
|
20230804,161900,1254985765,3445,3445,3445,3445,0
|
|
20230804,161800,1254985765,3445,3445,3445,3445,0
|
|
20230804,161700,1254985765,3445,3445,3445,3445,0
|
|
20230804,161600,1254985765,3445,3445,3445,3445,0
|
|
20230804,161500,1254985765,3445,3445,3445,3445,0
|
|
20230804,161400,1254985765,3445,3445,3445,3445,0
|
|
20230804,161300,1254985765,3445,3445,3445,3445,0
|
|
20230804,161200,1254985765,3445,3445,3445,3445,0
|
|
20230804,161100,1254985765,3445,3445,3445,3445,0
|
|
20230804,161000,1254985765,3445,3445,3445,3445,0
|
|
20230804,160900,1254985765,3445,3445,3445,3445,0
|
|
20230804,160800,1254985765,3445,3445,3445,3445,0
|
|
20230804,160700,1254985765,3445,3445,3445,3445,0
|
|
20230804,160600,1254985765,3445,3445,3445,3445,0
|
|
20230804,160500,1254985765,3445,3445,3445,3445,0
|
|
20230804,160400,1254985765,3445,3445,3445,3445,0
|
|
20230804,160300,1254985765,3445,3445,3445,3445,0
|
|
20230804,160200,1254985765,3445,3445,3445,3445,0
|
|
20230804,160100,1254985765,3445,3445,3445,3445,0
|
|
20230804,160000,1254985765,3445,3445,3445,3445,0
|
|
20230804,155900,1254985765,3445,3445,3445,3445,0
|
|
20230804,155800,1254985765,3445,3445,3445,3445,0
|
|
20230804,155700,1254985765,3445,3445,3445,3445,0
|
|
20230804,155600,1254985765,3445,3445,3445,3445,4775
|
|
20230804,155500,1254985765,3445,3445,3445,3445,0
|
|
20230804,155400,1254985765,3445,3445,3445,3445,0
|
|
20230804,155300,1254985765,3445,3445,3445,3445,0
|
|
20230804,155200,1254985765,3445,3445,3445,3445,0
|
|
20230804,155100,1254985765,3445,3445,3445,3445,0
|
|
20230804,155000,1254985765,3445,3445,3445,3445,0
|
|
20230804,154900,1254985765,3445,3445,3445,3445,0
|
|
20230804,154800,1254985765,3445,3445,3445,3445,0
|
|
20230804,154700,1254985765,3445,3445,3445,3445,0
|
|
20230804,154600,1254985765,3445,3445,3445,3445,0
|
|
20230804,154500,1254985765,3445,3445,3445,3445,0
|
|
20230804,154400,1254985765,3445,3445,3445,3445,0
|
|
20230804,154300,1254985765,3445,3445,3445,3445,0
|
|
20230804,154200,1254985765,3445,3445,3445,3445,0
|
|
20230804,154100,1254985765,3445,3445,3445,3445,0
|
|
20230804,154000,1254985765,3445,3445,3445,3445,0
|
|
20230804,153900,1254985765,3445,3445,3445,3445,0
|
|
20230804,153800,1254985765,3445,3445,3445,3445,0
|
|
20230804,153700,1254985765,3445,3445,3445,3445,0
|
|
20230804,153600,1254985765,3445,3445,3445,3445,0
|
|
20230804,153500,1254985765,3445,3445,3445,3445,0
|
|
20230804,153400,1254985765,3445,3445,3445,3445,0
|
|
20230804,153300,1254985765,3445,3445,3445,3445,0
|
|
20230804,153200,1254985765,3445,3445,3445,3445,0
|
|
20230804,153100,1254985765,3445,3445,3445,3445,0
|
|
20230804,153000,1254985765,3445,3445,3445,3445,4775
|
|
20230804,152900,1238535890,3450,3450,3450,3450,0
|
|
20230804,152800,1238535890,3450,3450,3450,3450,0
|
|
20230804,152700,1238535890,3450,3450,3450,3450,0
|
|
20230804,152600,1238535890,3450,3450,3450,3450,0
|
|
20230804,152500,1238535890,3450,3450,3450,3450,0
|
|
20230804,152400,1238535890,3450,3450,3450,3450,0
|
|
20230804,152300,1238535890,3450,3450,3450,3450,0
|
|
20230804,152200,1238535890,3450,3450,3450,3450,0
|
|
20230804,152100,1238535890,3450,3450,3450,3450,0
|
|
20230804,152000,1238535890,3450,3450,3450,3450,0
|
|
20230804,151900,1238535890,3450,3450,3450,3450,0
|
|
20230804,151800,1238535890,3450,3455,3455,3450,5
|
|
20230804,151700,1238518620,3440,3445,3450,3440,726
|
|
20230804,151600,1236019340,3450,3450,3450,3450,456
|
|
20230804,151500,1234446140,3455,3455,3455,3455,110
|
|
20230804,151400,1234066090,3455,3440,3455,3440,1002
|
|
20230804,151300,1230617385,3440,3445,3455,3440,542
|
|
20230804,151200,1228750930,3440,3445,3445,3440,260
|
|
20230804,151100,1227855380,3445,3445,3445,3445,359
|
|
20230804,151000,1226618625,3445,3440,3445,3440,410
|
|
20230804,150900,1225208060,3450,3450,3450,3450,101
|
|
20230804,150800,1224859610,3440,3445,3445,3440,445
|
|
20230804,150700,1223327075,3445,3445,3445,3445,203
|
|
20230804,150600,1222627740,3445,3445,3445,3445,2171
|
|
20230804,150500,1215148645,3445,3445,3445,3445,665
|
|
20230804,150400,1212857720,3455,3440,3455,3440,178
|
|
20230804,150300,1212245325,3440,3440,3440,3440,282
|
|
20230804,150200,1211275245,3440,3440,3440,3440,347
|
|
20230804,150100,1210081565,3445,3445,3445,3445,1349
|
|
20230804,150000,1205434260,3450,3450,3450,3450,347
|
|
20230804,145900,1204237110,3450,3450,3450,3450,993
|
|
20230804,145800,1200811260,3450,3450,3450,3450,269
|
|
20230804,145700,1199883210,3450,3450,3450,3450,347
|
|
20230804,145600,1198686060,3445,3445,3445,3445,322
|
|
20230804,145500,1197576770,3440,3445,3445,3440,1430
|
|
20230804,145400,1192656760,3445,3445,3445,3440,874
|
|
20230804,145300,1189647390,3450,3445,3450,3445,386
|
|
20230804,145200,1188317595,3440,3440,3440,3440,476
|
|
20230804,145100,1186680155,3440,3440,3440,3440,847
|
|
20230804,145000,1183766475,3440,3440,3440,3440,0
|
|
20230804,144900,1183766475,3440,3460,3460,3440,309
|
|
20230804,144800,1182702215,3465,3465,3465,3440,364
|
|
20230804,144700,1181449630,3440,3465,3465,3440,328
|
|
20230804,144600,1180321210,3440,3445,3445,3440,986
|
|
20230804,144500,1176928620,3445,3445,3445,3445,604
|
|
20230804,144400,1174847840,3465,3465,3465,3465,0
|
|
20230804,144300,1174847840,3465,3450,3465,3445,668
|
|
20230804,144200,1172544395,3465,3465,3465,3465,0
|
|
20230804,144100,1172544395,3465,3465,3465,3465,50
|
|
20230804,144000,1172371145,3465,3465,3465,3445,638
|
|
20230804,143900,1170171680,3465,3465,3465,3465,4
|
|
20230804,143800,1170157820,3450,3450,3455,3450,1109
|
|
20230804,143700,1166329245,3445,3445,3445,3445,347
|
|
20230804,143600,1165133830,3455,3455,3455,3440,217
|
|
20230804,143500,1164387305,3445,3445,3445,3445,62
|
|
20230804,143400,1164173715,3455,3445,3455,3440,650
|
|
20230804,143300,1161936190,3455,3455,3455,3455,100
|
|
20230804,143200,1161590690,3460,3440,3460,3440,415
|
|
20230804,143100,1160162860,3445,3465,3465,3445,644
|
|
20230804,143000,1157942185,3460,3465,3465,3460,282
|
|
20230804,142900,1156965150,3445,3455,3470,3445,676
|
|
20230804,142800,1154632710,3470,3470,3470,3470,4
|
|
20230804,142700,1154618830,3450,3455,3470,3450,1875
|
|
20230804,142600,1148130955,3445,3450,3450,3445,777
|
|
20230804,142500,1145452190,3455,3455,3455,3455,318
|
|
20230804,142400,1144353500,3455,3460,3460,3455,117
|
|
20230804,142300,1143949115,3455,3470,3470,3455,533
|
|
20230804,142200,1142107425,3455,3460,3470,3455,655
|
|
20230804,142100,1139843090,3455,3470,3470,3455,276
|
|
20230804,142000,1138887455,3470,3455,3470,3455,723
|
|
20230804,141900,1136389250,3470,3470,3475,3470,554
|
|
20230804,141800,1134466865,3475,3460,3475,3455,4266
|
|
20230804,141700,1119657685,3460,3470,3470,3460,423
|
|
20230804,141600,1118193905,3460,3465,3470,3460,684
|
|
20230804,141500,1115825930,3465,3455,3465,3455,7559
|
|
20230804,141400,1089665665,3440,3450,3455,3440,2233
|
|
20230804,141300,1081965280,3440,3450,3450,3440,243
|
|
20230804,141200,1081129050,3445,3435,3450,3435,1728
|
|
20230804,141100,1075179555,3440,3445,3445,3440,413
|
|
20230804,141000,1073758260,3445,3445,3445,3445,38
|
|
20230804,140900,1073627350,3445,3440,3445,3435,1206
|
|
20230804,140800,1069482235,3445,3445,3445,3445,1100
|
|
20230804,140700,1065692735,3440,3440,3440,3440,309
|
|
20230804,140600,1064629775,3440,3440,3440,3440,347
|
|
20230804,140500,1063436095,3435,3435,3435,3435,1000
|
|
20230804,140400,1060001095,3435,3440,3440,3435,1771
|
|
20230804,140300,1053910210,3440,3450,3450,3440,348
|
|
20230804,140200,1052713080,3440,3440,3440,3440,317
|
|
20230804,140100,1051622600,3445,3440,3445,3440,401
|
|
20230804,140000,1050243155,3440,3440,3450,3435,652
|
|
20230804,135900,1048001195,3440,3440,3440,3440,0
|
|
20230804,135800,1048001195,3440,3440,3440,3440,340
|
|
20230804,135700,1046831595,3440,3440,3450,3440,369
|
|
20230804,135600,1045562135,3430,3430,3430,3430,0
|
|
20230804,135500,1045562135,3430,3435,3450,3430,2587
|
|
20230804,135400,1036653490,3430,3430,3430,3430,0
|
|
20230804,135300,1036653490,3430,3430,3430,3430,369
|
|
20230804,135200,1035387820,3440,3430,3440,3430,847
|
|
20230804,135100,1032477610,3430,3430,3430,3430,211
|
|
20230804,135000,1031753880,3430,3430,3430,3430,0
|
|
20230804,134900,1031753880,3430,3430,3435,3430,733
|
|
20230804,134800,1029237955,3425,3425,3425,3425,0
|
|
20230804,134700,1029237955,3425,3425,3425,3425,0
|
|
20230804,134600,1029237955,3425,3425,3450,3425,683
|
|
20230804,134500,1026896180,3450,3450,3450,3450,0
|
|
20230804,134400,1026896180,3450,3425,3450,3425,1440
|
|
20230804,134300,1021942095,3425,3445,3445,3425,597
|
|
20230804,134200,1019892370,3445,3425,3445,3425,232
|
|
20230804,134100,1019097750,3425,3425,3425,3425,347
|
|
20230804,134000,1017909275,3445,3425,3445,3425,1715
|
|
20230804,133900,1012008420,3430,3430,3430,3430,7
|
|
20230804,133800,1011984410,3420,3420,3430,3420,528
|
|
20230804,133700,1010177330,3420,3420,3420,3420,206
|
|
20230804,133600,1009472810,3430,3430,3430,3430,0
|
|
20230804,133500,1009472810,3430,3430,3430,3430,500
|
|
20230804,133400,1007757810,3420,3420,3420,3420,0
|
|
20230804,133300,1007757810,3420,3420,3420,3420,291
|
|
20230804,133200,1006762590,3420,3445,3445,3420,447
|
|
20230804,133100,1005231350,3445,3420,3445,3420,304
|
|
20230804,133000,1004191645,3425,3425,3425,3425,0
|
|
20230804,132900,1004191645,3425,3430,3430,3425,355
|
|
20230804,132800,1002975730,3430,3420,3430,3420,438
|
|
20230804,132700,1001476330,3420,3420,3420,3420,0
|
|
20230804,132600,1001476330,3420,3425,3425,3420,730
|
|
20230804,132500,998977815,3425,3425,3425,3425,0
|
|
20230804,132400,998977815,3425,3425,3425,3415,4874
|
|
20230804,132300,982326460,3425,3425,3425,3425,0
|
|
20230804,132200,982326460,3425,3425,3425,3425,367
|
|
20230804,132100,981069485,3420,3420,3420,3420,347
|
|
20230804,132000,979882745,3420,3420,3420,3420,0
|
|
20230804,131900,979882745,3420,3420,3420,3420,213
|
|
20230804,131800,979154285,3420,3420,3420,3420,347
|
|
20230804,131700,977967545,3420,3420,3420,3420,324
|
|
20230804,131600,976859465,3445,3445,3445,3445,0
|
|
20230804,131500,976859465,3445,3425,3445,3420,604
|
|
20230804,131400,974792480,3425,3425,3425,3425,0
|
|
20230804,131300,974792480,3425,3425,3425,3425,312
|
|
20230804,131200,973723880,3425,3445,3445,3425,1347
|
|
20230804,131100,969090405,3445,3445,3445,3445,70
|
|
20230804,131000,968849255,3420,3420,3445,3420,676
|
|
20230804,130900,966536585,3445,3445,3445,3445,1
|
|
20230804,130800,966533140,3425,3450,3450,3425,322
|
|
20230804,130700,965430240,3445,3425,3445,3425,748
|
|
20230804,130600,962860320,3445,3450,3450,3425,272
|
|
20230804,130500,961928445,3455,3430,3455,3430,2574
|
|
20230804,130400,953050555,3430,3415,3430,3415,640
|
|
20230804,130300,950864940,3430,3425,3430,3425,23
|
|
20230804,130200,950786150,3425,3425,3425,3425,52
|
|
20230804,130100,950608050,3425,3420,3425,3415,1849
|
|
20230804,130000,944281285,3410,3410,3410,3410,60
|
|
20230804,125900,944076685,3410,3410,3420,3410,311
|
|
20230804,125800,943016125,3410,3410,3410,3410,347
|
|
20230804,125700,941832855,3415,3415,3415,3415,279
|
|
20230804,125600,940880070,3410,3410,3410,3410,0
|
|
20230804,125500,940880070,3410,3410,3410,3410,660
|
|
20230804,125400,938629470,3410,3410,3410,3410,0
|
|
20230804,125300,938629470,3410,3410,3410,3410,347
|
|
20230804,125200,937446200,3410,3410,3410,3410,267
|
|
20230804,125100,936535730,3420,3410,3420,3410,1002
|
|
20230804,125000,933118890,3415,3415,3420,3415,651
|
|
20230804,124900,930895720,3410,3410,3410,3410,0
|
|
20230804,124800,930895720,3410,3410,3410,3410,277
|
|
20230804,124700,929951150,3415,3415,3415,3415,347
|
|
20230804,124600,928766145,3415,3410,3415,3410,1062
|
|
20230804,124500,925140925,3415,3415,3415,3415,5
|
|
20230804,124400,925123850,3410,3415,3415,3410,405
|
|
20230804,124300,923742510,3410,3410,3410,3410,278
|
|
20230804,124200,922794530,3410,3410,3410,3410,0
|
|
20230804,124100,922794530,3410,3415,3415,3410,914
|
|
20230804,124000,919674955,3415,3410,3415,3410,1005
|
|
20230804,123900,916242905,3415,3420,3420,3410,1309
|
|
20230804,123800,911773525,3420,3425,3425,3420,42
|
|
20230804,123700,911629875,3425,3420,3425,3420,310
|
|
20230804,123600,910569670,3420,3410,3420,3410,2486
|
|
20230804,123500,902076020,3410,3410,3410,3410,0
|
|
20230804,123400,902076020,3410,3410,3410,3410,271
|
|
20230804,123300,901151910,3410,3410,3410,3410,347
|
|
20230804,123200,899968640,3410,3410,3410,3410,396
|
|
20230804,123100,898618280,3410,3410,3410,3410,26
|
|
20230804,123000,898529620,3410,3410,3410,3410,552
|
|
20230804,122900,896647300,3410,3410,3410,3410,0
|
|
20230804,122800,896647300,3410,3410,3410,3410,290
|
|
20230804,122700,895658400,3410,3410,3410,3410,347
|
|
20230804,122600,894475130,3410,3410,3410,3410,13
|
|
20230804,122500,894430800,3410,3410,3410,3410,29
|
|
20230804,122400,894331910,3410,3410,3410,3410,347
|
|
20230804,122300,893148640,3410,3410,3410,3410,466
|
|
20230804,122200,891559580,3415,3410,3415,3410,458
|
|
20230804,122100,889997750,3420,3425,3425,3415,1883
|
|
20230804,122000,883567095,3420,3415,3420,3415,521
|
|
20230804,121900,881785380,3420,3415,3420,3415,589
|
|
20230804,121800,879773925,3415,3415,3415,3415,0
|
|
20230804,121700,879773925,3415,3415,3415,3415,0
|
|
20230804,121600,879773925,3415,3415,3420,3415,685
|
|
20230804,121500,877434430,3415,3415,3415,3415,1
|
|
20230804,121400,877431015,3415,3415,3415,3415,261
|
|
20230804,121300,876539700,3415,3420,3420,3415,431
|
|
20230804,121200,875067415,3420,3420,3420,3420,58
|
|
20230804,121100,874869055,3420,3420,3420,3420,84
|
|
20230804,121000,874581775,3415,3415,3415,3415,600
|
|
20230804,120900,872532775,3420,3420,3420,3420,0
|
|
20230804,120800,872532775,3420,3420,3420,3415,184
|
|
20230804,120700,871903695,3415,3420,3425,3415,463
|
|
20230804,120600,870321890,3420,3420,3420,3420,0
|
|
20230804,120500,870321890,3420,3415,3420,3415,616
|
|
20230804,120400,868216905,3420,3420,3420,3420,0
|
|
20230804,120300,868216905,3420,3425,3425,3420,881
|
|
20230804,120200,865203875,3420,3420,3420,3420,347
|
|
20230804,120100,864017135,3420,3420,3420,3420,262
|
|
20230804,120000,863121095,3425,3425,3425,3425,0
|
|
20230804,115900,863121095,3425,3420,3425,3420,655
|
|
20230804,115800,860880555,3420,3420,3420,3420,88
|
|
20230804,115700,860579595,3425,3425,3425,3425,1
|
|
20230804,115600,860576170,3420,3430,3430,3420,360
|
|
20230804,115500,859344890,3430,3420,3430,3420,199
|
|
20230804,115400,858663315,3420,3420,3420,3420,356
|
|
20230804,115300,857445795,3420,3425,3425,3420,353
|
|
20230804,115200,856238510,3420,3420,3420,3420,209
|
|
20230804,115100,855523730,3425,3425,3425,3425,1
|
|
20230804,115000,855520305,3420,3420,3420,3420,350
|
|
20230804,114900,854323305,3420,3425,3425,3420,334
|
|
20230804,114800,853180975,3420,3420,3420,3420,347
|
|
20230804,114700,851994235,3425,3425,3425,3425,24
|
|
20230804,114600,851912035,3430,3430,3430,3430,0
|
|
20230804,114500,851912035,3430,3420,3430,3420,647
|
|
20230804,114400,849699255,3420,3420,3420,3420,0
|
|
20230804,114300,849699255,3420,3420,3420,3420,272
|
|
20230804,114200,848769015,3420,3420,3420,3420,347
|
|
20230804,114100,847582275,3420,3420,3420,3420,0
|
|
20230804,114000,847582275,3420,3425,3425,3420,411
|
|
20230804,113900,846176170,3425,3425,3425,3425,254
|
|
20230804,113800,845306220,3425,3425,3430,3425,296
|
|
20230804,113700,844292170,3430,3425,3430,3425,60
|
|
20230804,113600,844086520,3425,3425,3425,3425,812
|
|
20230804,113500,841305420,3425,3425,3425,3425,24
|
|
20230804,113400,841223220,3425,3425,3425,3420,619
|
|
20230804,113300,839104350,3430,3430,3430,3430,62
|
|
20230804,113200,838891690,3425,3425,3425,3425,205
|
|
20230804,113100,838189565,3420,3420,3420,3420,681
|
|
20230804,113000,835860545,3425,3425,3425,3425,11
|
|
20230804,112900,835822870,3425,3425,3425,3425,221
|
|
20230804,112800,835065945,3430,3435,3435,3430,32
|
|
20230804,112700,834956170,3440,3430,3440,3425,1937
|
|
20230804,112600,828306830,3425,3425,3425,3425,25
|
|
20230804,112500,828221205,3425,3425,3425,3425,543
|
|
20230804,112400,826361430,3425,3425,3425,3425,0
|
|
20230804,112300,826361430,3425,3425,3425,3425,0
|
|
20230804,112200,826361430,3425,3425,3425,3425,694
|
|
20230804,112100,823984480,3425,3430,3430,3425,160
|
|
20230804,112000,823435730,3425,3415,3425,3415,542
|
|
20230804,111900,821579680,3420,3420,3420,3420,347
|
|
20230804,111800,820392940,3430,3430,3430,3430,100
|
|
20230804,111700,820049940,3420,3420,3420,3415,4707
|
|
20230804,111600,803953735,3420,3420,3420,3420,76
|
|
20230804,111500,803693815,3420,3420,3420,3420,0
|
|
20230804,111400,803693815,3420,3435,3435,3420,1565
|
|
20230804,111300,798337130,3435,3430,3435,3430,959
|
|
20230804,111200,795044975,3420,3420,3420,3420,0
|
|
20230804,111100,795044975,3420,3395,3420,3395,927
|
|
20230804,111000,791880640,3395,3400,3420,3395,16286
|
|
20230804,110900,736556635,3400,3430,3430,3400,5575
|
|
20230804,110800,717538155,3420,3425,3425,3420,359
|
|
20230804,110700,716310315,3425,3425,3425,3425,1331
|
|
20230804,110600,711751640,3415,3430,3440,3415,5247
|
|
20230804,110500,693788170,3430,3440,3460,3430,2661
|
|
20230804,110400,684639850,3445,3455,3455,3445,2931
|
|
20230804,110300,674531340,3465,3465,3465,3465,2
|
|
20230804,110200,674524410,3445,3460,3460,3445,7067
|
|
20230804,110100,650170005,3465,3465,3465,3465,1
|
|
20230804,110000,650166540,3460,3450,3460,3450,912
|
|
20230804,105900,647013835,3465,3450,3465,3450,314
|
|
20230804,105800,645930370,3450,3460,3460,3445,4518
|
|
20230804,105700,630321820,3460,3460,3460,3460,897
|
|
20230804,105600,627218200,3460,3465,3465,3460,12
|
|
20230804,105500,627176625,3465,3465,3470,3465,2026
|
|
20230804,105400,620155575,3465,3465,3465,3465,774
|
|
20230804,105300,617473665,3465,3470,3470,3465,707
|
|
20230804,105200,615020835,3470,3470,3470,3470,62
|
|
20230804,105100,614805695,3470,3470,3470,3465,1166
|
|
20230804,105000,610764910,3470,3470,3470,3470,910
|
|
20230804,104900,607607210,3470,3470,3470,3470,92
|
|
20230804,104800,607287970,3460,3490,3490,3460,8370
|
|
20230804,104700,578198590,3490,3495,3495,3490,658
|
|
20230804,104600,575901870,3495,3485,3495,3485,452
|
|
20230804,104500,574326400,3485,3490,3500,3485,532
|
|
20230804,104400,572469760,3500,3510,3510,3500,3085
|
|
20230804,104300,561641430,3510,3480,3510,3480,8577
|
|
20230804,104200,531590550,3485,3485,3485,3485,30
|
|
20230804,104100,531486000,3480,3490,3490,3480,656
|
|
20230804,104000,529198755,3490,3490,3490,3480,3659
|
|
20230804,103900,516448050,3490,3490,3505,3485,13789
|
|
20230804,103800,468226965,3485,3475,3485,3475,3029
|
|
20230804,103700,457678175,3480,3480,3485,3475,4530
|
|
20230804,103600,441904590,3485,3460,3490,3460,2291
|
|
20230804,103500,433921575,3460,3470,3485,3460,1832
|
|
20230804,103400,427547425,3475,3475,3475,3475,1549
|
|
20230804,103300,422164650,3455,3470,3475,3455,3364
|
|
20230804,103200,410479385,3470,3460,3470,3460,749
|
|
20230804,103100,407884695,3445,3470,3470,3445,3250
|
|
20230804,103000,396617630,3465,3450,3470,3450,3310
|
|
20230804,102900,385148225,3430,3435,3440,3430,1197
|
|
20230804,102800,381039135,3430,3440,3440,3430,2206
|
|
20230804,102700,373465240,3445,3445,3445,3445,1743
|
|
20230804,102600,367460605,3445,3460,3465,3445,1906
|
|
20230804,102500,360881995,3445,3465,3470,3445,371
|
|
20230804,102400,359599125,3465,3455,3465,3440,2924
|
|
20230804,102300,349517870,3440,3460,3475,3440,2212
|
|
20230804,102200,341879615,3445,3460,3460,3445,3585
|
|
20230804,102100,329500190,3460,3445,3480,3440,9848
|
|
20230804,102000,295527205,3445,3445,3450,3445,3608
|
|
20230804,101900,283095720,3440,3435,3445,3430,17458
|
|
20230804,101800,223027575,3430,3420,3430,3410,4653
|
|
20230804,101700,207073430,3405,3410,3425,3405,3492
|
|
20230804,101600,195132185,3410,3415,3415,3405,538
|
|
20230804,101500,193297685,3400,3405,3415,3400,1760
|
|
20230804,101400,187299550,3405,3415,3415,3405,1608
|
|
20230804,101300,181818335,3420,3415,3425,3390,4245
|
|
20230804,101200,167305465,3410,3395,3410,3395,3923
|
|
20230804,101100,153961835,3375,3385,3395,3375,2033
|
|
20230804,101000,147074795,3380,3390,3390,3380,3018
|
|
20230804,100900,136844465,3385,3380,3385,3380,845
|
|
20230804,100800,133988205,3375,3375,3375,3375,35
|
|
20230804,100700,133870080,3375,3375,3380,3375,225
|
|
20230804,100600,133110520,3365,3365,3365,3365,0
|
|
20230804,100500,133110520,3365,3370,3370,3365,99
|
|
20230804,100400,132777350,3360,3360,3360,3360,0
|
|
20230804,100300,132777350,3360,3360,3360,3360,93
|
|
20230804,100200,132464870,3375,3375,3375,3375,150
|
|
20230804,100100,131958620,3375,3360,3375,3360,212
|
|
20230804,100000,131244500,3365,3365,3365,3365,10
|
|
20230804,095900,131210850,3365,3365,3365,3365,92
|
|
20230804,095800,130901270,3360,3360,3360,3360,0
|
|
20230804,095700,130901270,3360,3360,3360,3360,92
|
|
20230804,095600,130592150,3360,3360,3360,3360,58
|
|
20230804,095500,130397270,3360,3365,3370,3360,1093
|
|
20230804,095400,126719645,3365,3375,3375,3365,3636
|
|
20230804,095300,114452330,3375,3375,3375,3375,172
|
|
20230804,095200,113871830,3380,3380,3380,3380,100
|
|
20230804,095100,113533830,3375,3375,3375,3375,2000
|
|
20230804,095000,106783830,3370,3370,3370,3370,17
|
|
20230804,094900,106726540,3370,3380,3380,3370,336
|
|
20230804,094800,105591750,3380,3380,3380,3380,169
|
|
20230804,094700,105020530,3375,3395,3395,3375,57
|
|
20230804,094600,104827525,3370,3370,3370,3370,371
|
|
20230804,094500,103577255,3370,3395,3395,3370,875
|
|
20230804,094400,100627180,3400,3400,3400,3400,3
|
|
20230804,094300,100616980,3400,3390,3400,3370,3202
|
|
20230804,094200,89749270,3370,3390,3390,3370,17
|
|
20230804,094100,89691900,3370,3390,3390,3370,99
|
|
20230804,094000,89358150,3380,3380,3385,3380,896
|
|
20230804,093900,86328060,3350,3375,3390,3350,5308
|
|
20230804,093800,68461835,3375,3375,3375,3375,1
|
|
20230804,093700,68458460,3375,3375,3380,3360,1110
|
|
20230804,093600,64708770,3375,3355,3375,3355,1479
|
|
20230804,093500,59746585,3355,3375,3375,3355,100
|
|
20230804,093400,59410945,3360,3360,3360,3360,134
|
|
20230804,093300,58960705,3360,3360,3360,3355,842
|
|
20230804,093200,56134745,3360,3365,3365,3360,238
|
|
20230804,093100,55334375,3365,3365,3365,3365,92
|
|
20230804,093000,55024795,3375,3375,3375,3375,1
|
|
20230804,092900,55021420,3365,3365,3365,3365,172
|
|
20230804,092800,54442640,3375,3370,3375,3370,874
|
|
20230804,092700,51492905,3360,3360,3360,3360,93
|
|
20230804,092600,51180425,3355,3355,3355,3355,0
|
|
20230804,092500,51180425,3355,3370,3370,3355,94
|
|
20230804,092400,50865025,3375,3375,3375,3375,1
|
|
20230804,092300,50861650,3355,3375,3375,3355,142
|
|
20230804,092200,50384240,3355,3355,3355,3355,200
|
|
20230804,092100,49713240,3355,3355,3355,3355,93
|
|
20230804,092000,49401225,3370,3370,3370,3370,125
|
|
20230804,091900,48979975,3345,3345,3345,3345,131
|
|
20230804,091800,48541780,3345,3360,3360,3345,3653
|
|
20230804,091700,36295995,3360,3360,3360,3360,100
|
|
20230804,091600,35959995,3360,3360,3360,3360,651
|
|
20230804,091500,33772635,3360,3360,3360,3360,346
|
|
20230804,091400,32610075,3365,3365,3365,3365,0
|
|
20230804,091300,32610075,3365,3365,3365,3365,21
|
|
20230804,091200,32539410,3375,3370,3375,3370,323
|
|
20230804,091100,31449310,3365,3365,3365,3365,232
|
|
20230804,091000,30668630,3365,3345,3365,3345,755
|
|
20230804,090900,28132025,3340,3340,3340,3340,5
|
|
20230804,090800,28115325,3340,3340,3340,3340,49
|
|
20230804,090700,27951665,3320,3335,3335,3320,1185
|
|
20230804,090600,24015660,3320,3325,3325,3320,153
|
|
20230804,090500,23507585,3315,3335,3335,3315,3016
|
|
20230804,090400,13490040,3335,3335,3335,3335,688
|
|
20230804,090300,11195560,3335,3335,3335,3330,984
|
|
20230804,090200,7915435,3335,3350,3350,3335,468
|
|
20230804,090100,6353900,3365,3350,3365,3350,337
|
|
20230804,090000,5220515,3350,3340,3350,3340,1563
|