661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195800,1517167590,4445,4445,4445,4445,6894
|
|
20230803,195700,1517167590,4445,4445,4445,4445,0
|
|
20230803,195600,1517167590,4445,4445,4445,4445,0
|
|
20230803,195500,1517167590,4445,4445,4445,4445,0
|
|
20230803,195400,1517167590,4445,4445,4445,4445,0
|
|
20230803,195300,1517167590,4445,4445,4445,4445,0
|
|
20230803,195200,1517167590,4445,4445,4445,4445,0
|
|
20230803,195100,1517167590,4445,4445,4445,4445,0
|
|
20230803,195000,1517167590,4445,4445,4445,4445,0
|
|
20230803,194900,1517167590,4445,4445,4445,4445,0
|
|
20230803,194800,1517167590,4445,4445,4445,4445,0
|
|
20230803,194700,1517167590,4445,4445,4445,4445,0
|
|
20230803,194600,1517167590,4445,4445,4445,4445,0
|
|
20230803,194500,1517167590,4445,4445,4445,4445,0
|
|
20230803,194400,1517167590,4445,4445,4445,4445,0
|
|
20230803,194300,1517167590,4445,4445,4445,4445,0
|
|
20230803,194200,1517167590,4445,4445,4445,4445,0
|
|
20230803,194100,1517167590,4445,4445,4445,4445,0
|
|
20230803,194000,1517167590,4445,4445,4445,4445,0
|
|
20230803,193900,1517167590,4445,4445,4445,4445,0
|
|
20230803,193800,1517167590,4445,4445,4445,4445,0
|
|
20230803,193700,1517167590,4445,4445,4445,4445,0
|
|
20230803,193600,1517167590,4445,4445,4445,4445,0
|
|
20230803,193500,1517167590,4445,4445,4445,4445,0
|
|
20230803,193400,1517167590,4445,4445,4445,4445,0
|
|
20230803,193300,1517167590,4445,4445,4445,4445,0
|
|
20230803,193200,1517167590,4445,4445,4445,4445,0
|
|
20230803,193100,1517167590,4445,4445,4445,4445,0
|
|
20230803,193000,1517167590,4445,4445,4445,4445,0
|
|
20230803,192900,1517167590,4445,4445,4445,4445,0
|
|
20230803,192800,1517167590,4445,4445,4445,4445,6894
|
|
20230803,192700,1517167590,4445,4445,4445,4445,0
|
|
20230803,192600,1517167590,4445,4445,4445,4445,0
|
|
20230803,192500,1517167590,4445,4445,4445,4445,0
|
|
20230803,192400,1517167590,4445,4445,4445,4445,0
|
|
20230803,192300,1517167590,4445,4445,4445,4445,0
|
|
20230803,192200,1517167590,4445,4445,4445,4445,0
|
|
20230803,192100,1517167590,4445,4445,4445,4445,0
|
|
20230803,192000,1517167590,4445,4445,4445,4445,0
|
|
20230803,191900,1517167590,4445,4445,4445,4445,0
|
|
20230803,191800,1517167590,4445,4445,4445,4445,0
|
|
20230803,191700,1517167590,4445,4445,4445,4445,0
|
|
20230803,191600,1517167590,4445,4445,4445,4445,0
|
|
20230803,191500,1517167590,4445,4445,4445,4445,0
|
|
20230803,191400,1517167590,4445,4445,4445,4445,0
|
|
20230803,191300,1517167590,4445,4445,4445,4445,0
|
|
20230803,191200,1517167590,4445,4445,4445,4445,0
|
|
20230803,191100,1517167590,4445,4445,4445,4445,0
|
|
20230803,191000,1517167590,4445,4445,4445,4445,0
|
|
20230803,190900,1517167590,4445,4445,4445,4445,0
|
|
20230803,190800,1517167590,4445,4445,4445,4445,0
|
|
20230803,190700,1517167590,4445,4445,4445,4445,0
|
|
20230803,190600,1517167590,4445,4445,4445,4445,0
|
|
20230803,190500,1517167590,4445,4445,4445,4445,0
|
|
20230803,190400,1517167590,4445,4445,4445,4445,0
|
|
20230803,190300,1517167590,4445,4445,4445,4445,0
|
|
20230803,190200,1517167590,4445,4445,4445,4445,0
|
|
20230803,190100,1517167590,4445,4445,4445,4445,0
|
|
20230803,190000,1517167590,4445,4445,4445,4445,0
|
|
20230803,185900,1517167590,4445,4445,4445,4445,0
|
|
20230803,185800,1517167590,4445,4445,4445,4445,6894
|
|
20230803,185700,1517167590,4445,4445,4445,4445,0
|
|
20230803,185600,1517167590,4445,4445,4445,4445,0
|
|
20230803,185500,1517167590,4445,4445,4445,4445,0
|
|
20230803,185400,1517167590,4445,4445,4445,4445,0
|
|
20230803,185300,1517167590,4445,4445,4445,4445,0
|
|
20230803,185200,1517167590,4445,4445,4445,4445,0
|
|
20230803,185100,1517167590,4445,4445,4445,4445,0
|
|
20230803,185000,1517167590,4445,4445,4445,4445,0
|
|
20230803,184900,1517167590,4445,4445,4445,4445,0
|
|
20230803,184800,1517167590,4445,4445,4445,4445,0
|
|
20230803,184700,1517167590,4445,4445,4445,4445,0
|
|
20230803,184600,1517167590,4445,4445,4445,4445,0
|
|
20230803,184500,1517167590,4445,4445,4445,4445,0
|
|
20230803,184400,1517167590,4445,4445,4445,4445,0
|
|
20230803,184300,1517167590,4445,4445,4445,4445,0
|
|
20230803,184200,1517167590,4445,4445,4445,4445,0
|
|
20230803,184100,1517167590,4445,4445,4445,4445,0
|
|
20230803,184000,1517167590,4445,4445,4445,4445,0
|
|
20230803,183900,1517167590,4445,4445,4445,4445,0
|
|
20230803,183800,1517167590,4445,4445,4445,4445,0
|
|
20230803,183700,1517167590,4445,4445,4445,4445,0
|
|
20230803,183600,1517167590,4445,4445,4445,4445,0
|
|
20230803,183500,1517167590,4445,4445,4445,4445,0
|
|
20230803,183400,1517167590,4445,4445,4445,4445,0
|
|
20230803,183300,1517167590,4445,4445,4445,4445,0
|
|
20230803,183200,1517167590,4445,4445,4445,4445,0
|
|
20230803,183100,1517167590,4445,4445,4445,4445,0
|
|
20230803,183000,1517167590,4445,4445,4445,4445,0
|
|
20230803,182900,1517167590,4445,4445,4445,4445,0
|
|
20230803,182800,1517167590,4445,4445,4445,4445,6894
|
|
20230803,182700,1517167590,4445,4445,4445,4445,0
|
|
20230803,182600,1517167590,4445,4445,4445,4445,0
|
|
20230803,182500,1517167590,4445,4445,4445,4445,0
|
|
20230803,182400,1517167590,4445,4445,4445,4445,0
|
|
20230803,182300,1517167590,4445,4445,4445,4445,0
|
|
20230803,182200,1517167590,4445,4445,4445,4445,0
|
|
20230803,182100,1517167590,4445,4445,4445,4445,0
|
|
20230803,182000,1517167590,4445,4445,4445,4445,0
|
|
20230803,181900,1517167590,4445,4445,4445,4445,0
|
|
20230803,181800,1517167590,4445,4445,4445,4445,0
|
|
20230803,181700,1517167590,4445,4445,4445,4445,0
|
|
20230803,181600,1517167590,4445,4445,4445,4445,0
|
|
20230803,181500,1517167590,4445,4445,4445,4445,0
|
|
20230803,181400,1517167590,4445,4445,4445,4445,0
|
|
20230803,181300,1517167590,4445,4445,4445,4445,0
|
|
20230803,181200,1517167590,4445,4445,4445,4445,0
|
|
20230803,181100,1517167590,4445,4445,4445,4445,0
|
|
20230803,181000,1517167590,4445,4445,4445,4445,0
|
|
20230803,180900,1517167590,4445,4445,4445,4445,0
|
|
20230803,180800,1517167590,4445,4445,4445,4445,0
|
|
20230803,180700,1517167590,4445,4445,4445,4445,0
|
|
20230803,180600,1517167590,4445,4445,4445,4445,0
|
|
20230803,180500,1517167590,4445,4445,4445,4445,0
|
|
20230803,180400,1517167590,4445,4445,4445,4445,0
|
|
20230803,180300,1517167590,4445,4445,4445,4445,0
|
|
20230803,180200,1517167590,4445,4445,4445,4445,0
|
|
20230803,180100,1517167590,4445,4445,4445,4445,0
|
|
20230803,180000,1517167590,4445,4445,4445,4445,0
|
|
20230803,175900,1517167590,4445,4445,4445,4445,0
|
|
20230803,175800,1517167590,4445,4445,4445,4445,6894
|
|
20230803,175700,1517167590,4445,4445,4445,4445,0
|
|
20230803,175600,1517167590,4445,4445,4445,4445,0
|
|
20230803,175500,1517167590,4445,4445,4445,4445,0
|
|
20230803,175400,1517167590,4445,4445,4445,4445,0
|
|
20230803,175300,1517167590,4445,4445,4445,4445,0
|
|
20230803,175200,1517167590,4445,4445,4445,4445,0
|
|
20230803,175100,1517167590,4445,4445,4445,4445,0
|
|
20230803,175000,1517167590,4445,4445,4445,4445,0
|
|
20230803,174900,1517167590,4445,4445,4445,4445,0
|
|
20230803,174800,1517167590,4445,4445,4445,4445,0
|
|
20230803,174700,1517167590,4445,4445,4445,4445,0
|
|
20230803,174600,1517167590,4445,4445,4445,4445,0
|
|
20230803,174500,1517167590,4445,4445,4445,4445,0
|
|
20230803,174400,1517167590,4445,4445,4445,4445,0
|
|
20230803,174300,1517167590,4445,4445,4445,4445,0
|
|
20230803,174200,1517167590,4445,4445,4445,4445,0
|
|
20230803,174100,1517167590,4445,4445,4445,4445,0
|
|
20230803,174000,1517167590,4445,4445,4445,4445,0
|
|
20230803,173900,1517167590,4445,4445,4445,4445,0
|
|
20230803,173800,1517167590,4445,4445,4445,4445,0
|
|
20230803,173700,1517167590,4445,4445,4445,4445,0
|
|
20230803,173600,1517167590,4445,4445,4445,4445,0
|
|
20230803,173500,1517167590,4445,4445,4445,4445,0
|
|
20230803,173400,1517167590,4445,4445,4445,4445,0
|
|
20230803,173300,1517167590,4445,4445,4445,4445,0
|
|
20230803,173200,1517167590,4445,4445,4445,4445,0
|
|
20230803,173100,1517167590,4445,4445,4445,4445,0
|
|
20230803,173000,1517167590,4445,4445,4445,4445,0
|
|
20230803,172900,1517167590,4445,4445,4445,4445,0
|
|
20230803,172800,1517167590,4445,4445,4445,4445,6894
|
|
20230803,172700,1517167590,4445,4445,4445,4445,0
|
|
20230803,172600,1517167590,4445,4445,4445,4445,0
|
|
20230803,172500,1517167590,4445,4445,4445,4445,0
|
|
20230803,172400,1517167590,4445,4445,4445,4445,0
|
|
20230803,172300,1517167590,4445,4445,4445,4445,0
|
|
20230803,172200,1517167590,4445,4445,4445,4445,0
|
|
20230803,172100,1517167590,4445,4445,4445,4445,0
|
|
20230803,172000,1517167590,4445,4445,4445,4445,0
|
|
20230803,171900,1517167590,4445,4445,4445,4445,0
|
|
20230803,171800,1517167590,4445,4445,4445,4445,0
|
|
20230803,171700,1517167590,4445,4445,4445,4445,0
|
|
20230803,171600,1517167590,4445,4445,4445,4445,0
|
|
20230803,171500,1517167590,4445,4445,4445,4445,0
|
|
20230803,171400,1517167590,4445,4445,4445,4445,0
|
|
20230803,171300,1517167590,4445,4445,4445,4445,0
|
|
20230803,171200,1517167590,4445,4445,4445,4445,0
|
|
20230803,171100,1517167590,4445,4445,4445,4445,0
|
|
20230803,171000,1517167590,4445,4445,4445,4445,0
|
|
20230803,170900,1517167590,4445,4445,4445,4445,0
|
|
20230803,170800,1517167590,4445,4445,4445,4445,0
|
|
20230803,170700,1517167590,4445,4445,4445,4445,0
|
|
20230803,170600,1517167590,4445,4445,4445,4445,0
|
|
20230803,170500,1517167590,4445,4445,4445,4445,0
|
|
20230803,170400,1517167590,4445,4445,4445,4445,0
|
|
20230803,170300,1517167590,4445,4445,4445,4445,0
|
|
20230803,170200,1517167590,4445,4445,4445,4445,0
|
|
20230803,170100,1517167590,4445,4445,4445,4445,0
|
|
20230803,170000,1517167590,4445,4445,4445,4445,0
|
|
20230803,165900,1517167590,4445,4445,4445,4445,0
|
|
20230803,165800,1517167590,4445,4445,4445,4445,6894
|
|
20230803,165700,1517167590,4445,4445,4445,4445,0
|
|
20230803,165600,1517167590,4445,4445,4445,4445,0
|
|
20230803,165500,1517167590,4445,4445,4445,4445,0
|
|
20230803,165400,1517167590,4445,4445,4445,4445,0
|
|
20230803,165300,1517167590,4445,4445,4445,4445,0
|
|
20230803,165200,1517167590,4445,4445,4445,4445,0
|
|
20230803,165100,1517167590,4445,4445,4445,4445,0
|
|
20230803,165000,1517167590,4445,4445,4445,4445,0
|
|
20230803,164900,1517167590,4445,4445,4445,4445,0
|
|
20230803,164800,1517167590,4445,4445,4445,4445,0
|
|
20230803,164700,1517167590,4445,4445,4445,4445,0
|
|
20230803,164600,1517167590,4445,4445,4445,4445,0
|
|
20230803,164500,1517167590,4445,4445,4445,4445,0
|
|
20230803,164400,1517167590,4445,4445,4445,4445,0
|
|
20230803,164300,1517167590,4445,4445,4445,4445,0
|
|
20230803,164200,1517167590,4445,4445,4445,4445,0
|
|
20230803,164100,1517167590,4445,4445,4445,4445,0
|
|
20230803,164000,1517167590,4445,4445,4445,4445,0
|
|
20230803,163900,1517167590,4445,4445,4445,4445,0
|
|
20230803,163800,1517167590,4445,4445,4445,4445,0
|
|
20230803,163700,1517167590,4445,4445,4445,4445,0
|
|
20230803,163600,1517167590,4445,4445,4445,4445,0
|
|
20230803,163500,1517167590,4445,4445,4445,4445,0
|
|
20230803,163400,1517167590,4445,4445,4445,4445,0
|
|
20230803,163300,1517167590,4445,4445,4445,4445,0
|
|
20230803,163200,1517167590,4445,4445,4445,4445,0
|
|
20230803,163100,1517167590,4445,4445,4445,4445,0
|
|
20230803,163000,1517167590,4445,4445,4445,4445,0
|
|
20230803,162900,1517167590,4445,4445,4445,4445,0
|
|
20230803,162800,1517167590,4445,4445,4445,4445,6894
|
|
20230803,162700,1517167590,4445,4445,4445,4445,0
|
|
20230803,162600,1517167590,4445,4445,4445,4445,0
|
|
20230803,162500,1517167590,4445,4445,4445,4445,0
|
|
20230803,162400,1517167590,4445,4445,4445,4445,0
|
|
20230803,162300,1517167590,4445,4445,4445,4445,0
|
|
20230803,162200,1517167590,4445,4445,4445,4445,0
|
|
20230803,162100,1517167590,4445,4445,4445,4445,0
|
|
20230803,162000,1517167590,4445,4445,4445,4445,0
|
|
20230803,161900,1517167590,4445,4445,4445,4445,0
|
|
20230803,161800,1517167590,4445,4445,4445,4445,0
|
|
20230803,161700,1517167590,4445,4445,4445,4445,0
|
|
20230803,161600,1517167590,4445,4445,4445,4445,0
|
|
20230803,161500,1517167590,4445,4445,4445,4445,0
|
|
20230803,161400,1517167590,4445,4445,4445,4445,0
|
|
20230803,161300,1517167590,4445,4445,4445,4445,0
|
|
20230803,161200,1517167590,4445,4445,4445,4445,0
|
|
20230803,161100,1517167590,4445,4445,4445,4445,0
|
|
20230803,161000,1517167590,4445,4445,4445,4445,0
|
|
20230803,160900,1517167590,4445,4445,4445,4445,0
|
|
20230803,160800,1517167590,4445,4445,4445,4445,0
|
|
20230803,160700,1517167590,4445,4445,4445,4445,0
|
|
20230803,160600,1517167590,4445,4445,4445,4445,0
|
|
20230803,160500,1517167590,4445,4445,4445,4445,0
|
|
20230803,160400,1517167590,4445,4445,4445,4445,0
|
|
20230803,160300,1517167590,4445,4445,4445,4445,0
|
|
20230803,160200,1517167590,4445,4445,4445,4445,0
|
|
20230803,160100,1517167590,4445,4445,4445,4445,0
|
|
20230803,160000,1517167590,4445,4445,4445,4445,0
|
|
20230803,155900,1517167590,4445,4445,4445,4445,0
|
|
20230803,155800,1517167590,4445,4445,4445,4445,6894
|
|
20230803,155700,1517167590,4445,4445,4445,4445,0
|
|
20230803,155600,1517167590,4445,4445,4445,4445,0
|
|
20230803,155500,1517167590,4445,4445,4445,4445,0
|
|
20230803,155400,1517167590,4445,4445,4445,4445,0
|
|
20230803,155300,1517167590,4445,4445,4445,4445,0
|
|
20230803,155200,1517167590,4445,4445,4445,4445,0
|
|
20230803,155100,1517167590,4445,4445,4445,4445,0
|
|
20230803,155000,1517167590,4445,4445,4445,4445,0
|
|
20230803,154900,1517167590,4445,4445,4445,4445,0
|
|
20230803,154800,1517167590,4445,4445,4445,4445,0
|
|
20230803,154700,1517167590,4445,4445,4445,4445,0
|
|
20230803,154600,1517167590,4445,4445,4445,4445,0
|
|
20230803,154500,1517167590,4445,4445,4445,4445,0
|
|
20230803,154400,1517167590,4445,4445,4445,4445,0
|
|
20230803,154300,1517167590,4445,4445,4445,4445,0
|
|
20230803,154200,1517167590,4445,4445,4445,4445,0
|
|
20230803,154100,1517167590,4445,4445,4445,4445,0
|
|
20230803,154000,1517167590,4445,4445,4445,4445,0
|
|
20230803,153900,1517167590,4445,4445,4445,4445,0
|
|
20230803,153800,1517167590,4445,4445,4445,4445,0
|
|
20230803,153700,1517167590,4445,4445,4445,4445,0
|
|
20230803,153600,1517167590,4445,4445,4445,4445,0
|
|
20230803,153500,1517167590,4445,4445,4445,4445,0
|
|
20230803,153400,1517167590,4445,4445,4445,4445,0
|
|
20230803,153300,1517167590,4445,4445,4445,4445,0
|
|
20230803,153200,1517167590,4445,4445,4445,4445,0
|
|
20230803,153100,1517167590,4445,4445,4445,4445,0
|
|
20230803,153000,1517167590,4445,4445,4445,4445,6894
|
|
20230803,152900,1486523760,4525,4525,4525,4525,0
|
|
20230803,152800,1486523760,4525,4525,4525,4525,0
|
|
20230803,152700,1486523760,4525,4525,4525,4525,0
|
|
20230803,152600,1486523760,4525,4525,4525,4525,0
|
|
20230803,152500,1486523760,4525,4525,4525,4525,0
|
|
20230803,152400,1486523760,4525,4525,4525,4525,0
|
|
20230803,152300,1486523760,4525,4525,4525,4525,0
|
|
20230803,152200,1486523760,4525,4525,4525,4525,0
|
|
20230803,152100,1486523760,4525,4525,4525,4525,0
|
|
20230803,152000,1486523760,4525,4525,4525,4525,0
|
|
20230803,151900,1486523760,4525,4525,4525,4525,2
|
|
20230803,151800,1486514710,4530,4515,4530,4470,389
|
|
20230803,151700,1484760955,4515,4530,4535,4515,1435
|
|
20230803,151600,1478276325,4540,4540,4540,4540,1
|
|
20230803,151500,1478271785,4540,4535,4540,4530,572
|
|
20230803,151400,1475679675,4535,4535,4535,4535,86
|
|
20230803,151300,1475289665,4540,4540,4540,4540,100
|
|
20230803,151200,1474835665,4540,4540,4540,4540,30
|
|
20230803,151100,1474699465,4540,4530,4540,4530,735
|
|
20230803,151000,1471368890,4530,4530,4530,4530,1
|
|
20230803,150900,1471364360,4535,4535,4535,4535,0
|
|
20230803,150800,1471364360,4535,4525,4535,4525,421
|
|
20230803,150700,1469459135,4525,4515,4525,4515,510
|
|
20230803,150600,1467151485,4535,4540,4540,4535,751
|
|
20230803,150500,1463741950,4540,4510,4540,4465,1276
|
|
20230803,150400,1458006520,4520,4525,4525,4520,88
|
|
20230803,150300,1457608380,4530,4540,4540,4530,5
|
|
20230803,150200,1457585710,4540,4545,4545,4540,718
|
|
20230803,150100,1454323490,4545,4545,4545,4545,0
|
|
20230803,150000,1454323490,4545,4545,4545,4545,2
|
|
20230803,145900,1454314400,4545,4540,4545,4540,7
|
|
20230803,145800,1454282595,4545,4545,4545,4545,3
|
|
20230803,145700,1454268960,4525,4525,4525,4525,714
|
|
20230803,145600,1451038110,4550,4550,4550,4550,4
|
|
20230803,145500,1451019910,4550,4550,4550,4550,22
|
|
20230803,145400,1450919810,4525,4525,4525,4525,1
|
|
20230803,145300,1450915285,4525,4525,4525,4525,0
|
|
20230803,145200,1450915285,4525,4525,4525,4525,350
|
|
20230803,145100,1449331535,4550,4550,4550,4550,0
|
|
20230803,145000,1449331535,4550,4550,4550,4550,462
|
|
20230803,144900,1447229435,4550,4545,4550,4545,66
|
|
20230803,144800,1446929170,4550,4550,4550,4550,0
|
|
20230803,144700,1446929170,4550,4550,4550,4550,200
|
|
20230803,144600,1446019170,4550,4520,4550,4520,230
|
|
20230803,144500,1444973270,4515,4515,4515,4515,3061
|
|
20230803,144400,1431152855,4520,4520,4520,4520,5
|
|
20230803,144300,1431130255,4525,4525,4525,4525,4
|
|
20230803,144200,1431112155,4525,4525,4525,4525,135
|
|
20230803,144100,1430501280,4525,4525,4525,4525,10
|
|
20230803,144000,1430456030,4535,4565,4565,4535,255
|
|
20230803,143900,1429299205,4550,4560,4560,4550,9
|
|
20230803,143800,1429258195,4560,4560,4560,4560,24
|
|
20230803,143700,1429148755,4565,4565,4565,4565,0
|
|
20230803,143600,1429148755,4565,4565,4565,4565,115
|
|
20230803,143500,1428623780,4565,4535,4565,4525,568
|
|
20230803,143400,1426034570,4555,4555,4555,4555,0
|
|
20230803,143300,1426034570,4555,4555,4555,4555,0
|
|
20230803,143200,1426034570,4555,4555,4555,4555,0
|
|
20230803,143100,1426034570,4555,4555,4555,4555,25
|
|
20230803,143000,1425920695,4555,4535,4555,4535,13
|
|
20230803,142900,1425861520,4535,4535,4535,4535,167
|
|
20230803,142800,1425104175,4555,4550,4555,4550,2
|
|
20230803,142700,1425095070,4555,4545,4555,4545,10
|
|
20230803,142600,1425049600,4535,4540,4540,4530,22
|
|
20230803,142500,1424949870,4535,4545,4545,4535,316
|
|
20230803,142400,1423516655,4545,4545,4545,4545,1
|
|
20230803,142300,1423512110,4550,4550,4550,4550,1
|
|
20230803,142200,1423507560,4555,4555,4555,4555,0
|
|
20230803,142100,1423507560,4555,4555,4555,4555,0
|
|
20230803,142000,1423507560,4555,4555,4555,4555,0
|
|
20230803,141900,1423507560,4555,4555,4555,4555,0
|
|
20230803,141800,1423507560,4555,4555,4555,4555,104
|
|
20230803,141700,1423033840,4565,4565,4565,4565,0
|
|
20230803,141600,1423033840,4565,4555,4565,4555,261
|
|
20230803,141500,1421843235,4560,4560,4560,4560,1
|
|
20230803,141400,1421838675,4525,4525,4525,4525,1
|
|
20230803,141300,1421834150,4520,4520,4520,4520,0
|
|
20230803,141200,1421834150,4520,4520,4520,4520,0
|
|
20230803,141100,1421834150,4520,4520,4520,4520,330
|
|
20230803,141000,1420342550,4520,4525,4565,4520,177
|
|
20230803,140900,1419541545,4545,4565,4570,4545,151
|
|
20230803,140800,1418854200,4570,4570,4570,4570,0
|
|
20230803,140700,1418854200,4570,4570,4570,4565,36
|
|
20230803,140600,1418689685,4570,4570,4570,4570,1
|
|
20230803,140500,1418685115,4575,4555,4575,4555,155
|
|
20230803,140400,1417978030,4555,4555,4555,4555,3161
|
|
20230803,140300,1403579675,4565,4565,4565,4565,297
|
|
20230803,140200,1402223870,4550,4550,4550,4550,0
|
|
20230803,140100,1402223870,4550,4550,4550,4550,200
|
|
20230803,140000,1401313870,4550,4560,4560,4550,141
|
|
20230803,135900,1400670950,4570,4575,4575,4570,41
|
|
20230803,135800,1400483380,4575,4560,4575,4560,240
|
|
20230803,135700,1399386445,4570,4565,4570,4565,21
|
|
20230803,135600,1399290575,4570,4565,4575,4565,1073
|
|
20230803,135500,1394387255,4575,4560,4575,4550,1084
|
|
20230803,135400,1389447180,4560,4565,4570,4560,341
|
|
20230803,135300,1387890475,4565,4570,4570,4565,78
|
|
20230803,135200,1387534355,4565,4560,4565,4560,1026
|
|
20230803,135100,1382851080,4560,4555,4565,4555,254
|
|
20230803,135000,1381692850,4555,4545,4555,4545,772
|
|
20230803,134900,1378180215,4550,4550,4550,4545,89
|
|
20230803,134800,1377775280,4550,4550,4550,4550,0
|
|
20230803,134700,1377775280,4550,4550,4550,4550,0
|
|
20230803,134600,1377775280,4550,4550,4550,4550,0
|
|
20230803,134500,1377775280,4550,4550,4550,4550,0
|
|
20230803,134400,1377775280,4550,4550,4550,4550,8
|
|
20230803,134300,1377738880,4550,4545,4550,4545,214
|
|
20230803,134200,1376766245,4545,4545,4545,4545,16
|
|
20230803,134100,1376693525,4545,4545,4545,4545,141
|
|
20230803,134000,1376052680,4545,4545,4550,4545,319
|
|
20230803,133900,1374602600,4545,4545,4545,4545,13
|
|
20230803,133800,1374543515,4545,4545,4545,4545,0
|
|
20230803,133700,1374543515,4545,4525,4545,4505,365
|
|
20230803,133600,1372894740,4535,4535,4550,4535,72
|
|
20230803,133500,1372568205,4555,4555,4555,4550,980
|
|
20230803,133400,1368109065,4555,4515,4555,4515,259
|
|
20230803,133300,1366934650,4500,4495,4500,4495,311
|
|
20230803,133200,1365535220,4515,4520,4520,4480,1282
|
|
20230803,133100,1359750150,4520,4525,4525,4520,250
|
|
20230803,133000,1358620140,4530,4530,4530,4530,461
|
|
20230803,132900,1356531810,4530,4535,4535,4530,50
|
|
20230803,132800,1356305240,4535,4560,4560,4535,745
|
|
20230803,132700,1352922890,4560,4560,4570,4560,72
|
|
20230803,132600,1352594450,4570,4570,4570,4570,1
|
|
20230803,132500,1352589880,4545,4545,4545,4545,69
|
|
20230803,132400,1352276275,4575,4575,4575,4575,10
|
|
20230803,132300,1352230525,4575,4575,4575,4575,0
|
|
20230803,132200,1352230525,4575,4575,4575,4575,10
|
|
20230803,132100,1352184775,4570,4565,4570,4565,3400
|
|
20230803,132000,1336647845,4570,4565,4570,4540,1677
|
|
20230803,131900,1328995180,4570,4570,4570,4540,18
|
|
20230803,131800,1328913395,4570,4545,4570,4540,200
|
|
20230803,131700,1328004390,4580,4545,4580,4545,165
|
|
20230803,131600,1327249320,4580,4580,4580,4580,250
|
|
20230803,131500,1326104320,4590,4590,4590,4590,0
|
|
20230803,131400,1326104320,4590,4590,4590,4590,0
|
|
20230803,131300,1326104320,4590,4535,4590,4535,9000
|
|
20230803,131200,1284947965,4535,4505,4535,4505,21
|
|
20230803,131100,1284853330,4505,4520,4520,4505,267
|
|
20230803,131000,1283650150,4520,4535,4535,4520,61
|
|
20230803,130900,1283374235,4535,4535,4535,4535,54
|
|
20230803,130800,1283129345,4535,4505,4535,4505,118
|
|
20230803,130700,1282597075,4520,4520,4520,4520,0
|
|
20230803,130600,1282597075,4520,4515,4520,4515,200
|
|
20230803,130500,1281693765,4515,4515,4515,4515,0
|
|
20230803,130400,1281693765,4515,4505,4515,4505,660
|
|
20230803,130300,1278719870,4485,4505,4505,4465,381
|
|
20230803,130200,1277011140,4515,4500,4515,4500,67
|
|
20230803,130100,1276709625,4500,4500,4500,4500,103
|
|
20230803,130000,1276246125,4500,4500,4500,4500,189
|
|
20230803,125900,1275395625,4515,4505,4515,4505,2
|
|
20230803,125800,1275386605,4515,4510,4515,4505,16
|
|
20230803,125700,1275314510,4520,4520,4520,4520,1
|
|
20230803,125600,1275309990,4515,4515,4515,4515,0
|
|
20230803,125500,1275309990,4515,4515,4520,4515,3
|
|
20230803,125400,1275296440,4515,4515,4520,4445,1208
|
|
20230803,125300,1269903830,4520,4520,4520,4520,0
|
|
20230803,125200,1269903830,4520,4515,4520,4515,2
|
|
20230803,125100,1269894795,4520,4515,4520,4515,14
|
|
20230803,125000,1269831575,4520,4520,4520,4520,0
|
|
20230803,124900,1269831575,4520,4520,4520,4520,1
|
|
20230803,124800,1269827055,4555,4555,4555,4555,0
|
|
20230803,124700,1269827055,4555,4545,4555,4540,210
|
|
20230803,124600,1268871280,4550,4535,4550,4525,756
|
|
20230803,124500,1265450105,4555,4560,4560,4535,398
|
|
20230803,124400,1263636235,4560,4530,4565,4530,1420
|
|
20230803,124300,1257172810,4525,4520,4525,4515,3258
|
|
20230803,124200,1242442835,4520,4520,4520,4520,12
|
|
20230803,124100,1242388595,4510,4510,4510,4505,107
|
|
20230803,124000,1241906110,4510,4510,4510,4510,384
|
|
20230803,123900,1240174270,4510,4510,4510,4510,0
|
|
20230803,123800,1240174270,4510,4510,4510,4510,0
|
|
20230803,123700,1240174270,4510,4515,4515,4510,116
|
|
20230803,123600,1239651030,4515,4510,4515,4510,389
|
|
20230803,123500,1237896625,4505,4505,4505,4505,20
|
|
20230803,123400,1237806525,4505,4510,4510,4505,103
|
|
20230803,123300,1237342000,4510,4510,4510,4510,0
|
|
20230803,123200,1237342000,4510,4505,4510,4500,178
|
|
20230803,123100,1236540920,4510,4475,4510,4475,1211
|
|
20230803,123000,1231101990,4475,4480,4480,4475,220
|
|
20230803,122900,1230117360,4490,4475,4490,4475,242
|
|
20230803,122800,1229031985,4485,4485,4485,4480,367
|
|
20230803,122700,1227387490,4490,4490,4490,4490,132
|
|
20230803,122600,1226794810,4490,4485,4490,4485,31
|
|
20230803,122500,1226655750,4475,4475,4475,4475,11
|
|
20230803,122400,1226606525,4490,4490,4490,4490,0
|
|
20230803,122300,1226606525,4490,4470,4490,4465,91
|
|
20230803,122200,1226199360,4470,4490,4490,4470,61
|
|
20230803,122100,1225925640,4490,4490,4490,4490,50
|
|
20230803,122000,1225701140,4490,4485,4490,4485,11
|
|
20230803,121900,1225651780,4440,4450,4450,4440,1325
|
|
20230803,121800,1219762570,4450,4480,4480,4450,3388
|
|
20230803,121700,1204649440,4495,4495,4495,4495,0
|
|
20230803,121600,1204649440,4495,4485,4495,4480,167
|
|
20230803,121500,1203901260,4495,4495,4495,4495,0
|
|
20230803,121400,1203901260,4495,4485,4495,4480,208
|
|
20230803,121300,1202969320,4485,4485,4485,4485,150
|
|
20230803,121200,1202296570,4490,4495,4495,4490,134
|
|
20230803,121100,1201694615,4500,4510,4510,4500,219
|
|
20230803,121000,1200708375,4510,4510,4510,4510,0
|
|
20230803,120900,1200708375,4510,4510,4510,4510,1
|
|
20230803,120800,1200703865,4510,4510,4510,4510,0
|
|
20230803,120700,1200703865,4510,4510,4510,4510,0
|
|
20230803,120600,1200703865,4510,4515,4515,4510,48
|
|
20230803,120500,1200487275,4520,4520,4520,4520,210
|
|
20230803,120400,1199538075,4520,4520,4520,4520,1
|
|
20230803,120300,1199533555,4520,4530,4535,4520,2872
|
|
20230803,120200,1186524495,4530,4530,4530,4530,1
|
|
20230803,120100,1186519965,4530,4505,4530,4505,206
|
|
20230803,120000,1185590660,4505,4505,4505,4505,2
|
|
20230803,115900,1185581650,4505,4510,4510,4500,1404
|
|
20230803,115800,1179251940,4510,4525,4525,4510,38
|
|
20230803,115700,1179080020,4510,4525,4525,4510,60
|
|
20230803,115600,1178808655,4525,4515,4530,4515,670
|
|
20230803,115500,1175777455,4510,4525,4525,4510,32
|
|
20230803,115400,1175633060,4520,4515,4525,4515,120
|
|
20230803,115300,1175090750,4510,4510,4515,4510,111
|
|
20230803,115200,1174589740,4500,4520,4520,4500,578
|
|
20230803,115100,1171978315,4520,4520,4520,4520,1
|
|
20230803,115000,1171973795,4495,4505,4520,4495,64
|
|
20230803,114900,1171685760,4505,4490,4510,4490,103
|
|
20230803,114800,1171221260,4530,4510,4530,4510,201
|
|
20230803,114700,1170312290,4480,4480,4480,4480,1
|
|
20230803,114600,1170307810,4480,4520,4525,4480,467
|
|
20230803,114500,1168206780,4520,4485,4520,4485,390
|
|
20230803,114400,1166457280,4490,4510,4510,4490,928
|
|
20230803,114300,1162279225,4510,4535,4535,4510,406
|
|
20230803,114200,1160444345,4545,4535,4545,4530,174
|
|
20230803,114100,1159653540,4535,4545,4545,4535,14
|
|
20230803,114000,1159590020,4550,4550,4570,4530,613
|
|
20230803,113900,1156792065,4550,4550,4550,4530,3
|
|
20230803,113800,1156778435,4525,4525,4565,4525,427
|
|
20230803,113700,1154843270,4575,4480,4580,4480,1407
|
|
20230803,113600,1148449655,4480,4480,4480,4480,0
|
|
20230803,113500,1148449655,4480,4485,4485,4475,402
|
|
20230803,113400,1146647525,4485,4480,4485,4465,373
|
|
20230803,113300,1144976075,4485,4485,4485,4485,5
|
|
20230803,113200,1144953650,4485,4485,4485,4485,15
|
|
20230803,113100,1144886375,4485,4475,4485,4475,961
|
|
20230803,113000,1140585880,4475,4475,4475,4455,179
|
|
20230803,112900,1139787855,4455,4490,4490,4450,2126
|
|
20230803,112800,1130281450,4500,4505,4505,4495,1159
|
|
20230803,112700,1125065755,4520,4520,4520,4505,904
|
|
20230803,112600,1120984635,4520,4520,4520,4520,152
|
|
20230803,112500,1120297595,4520,4555,4555,4520,22
|
|
20230803,112400,1120198060,4565,4565,4565,4565,0
|
|
20230803,112300,1120198060,4565,4520,4565,4520,729
|
|
20230803,112200,1116899605,4525,4545,4545,4525,797
|
|
20230803,112100,1113284215,4550,4570,4570,4550,888
|
|
20230803,112000,1109237315,4570,4570,4570,4570,960
|
|
20230803,111900,1104850115,4570,4560,4570,4560,276
|
|
20230803,111800,1103591295,4560,4570,4570,4560,379
|
|
20230803,111700,1101862875,4570,4565,4570,4560,909
|
|
20230803,111600,1097716165,4565,4580,4580,4565,632
|
|
20230803,111500,1094823085,4585,4595,4595,4585,741
|
|
20230803,111400,1091419390,4595,4580,4595,4580,1255
|
|
20230803,111300,1085662120,4580,4590,4590,4580,849
|
|
20230803,111200,1081772870,4590,4565,4590,4560,1529
|
|
20230803,111100,1074767995,4560,4590,4590,4560,1424
|
|
20230803,111000,1068260175,4595,4560,4595,4560,137
|
|
20230803,110900,1067632270,4550,4575,4575,4550,3994
|
|
20230803,110800,1049405180,4600,4610,4610,4575,605
|
|
20230803,110700,1046620170,4615,4570,4615,4550,1186
|
|
20230803,110600,1041174390,4580,4550,4580,4550,1341
|
|
20230803,110500,1035052480,4550,4580,4580,4550,2992
|
|
20230803,110400,1021397670,4580,4530,4580,4530,9828
|
|
20230803,110300,976789210,4515,4515,4530,4515,959
|
|
20230803,110200,972452570,4525,4510,4525,4510,355
|
|
20230803,110100,970849860,4520,4530,4530,4510,3051
|
|
20230803,110000,957053315,4535,4540,4540,4530,2367
|
|
20230803,105900,946322230,4540,4540,4580,4540,2120
|
|
20230803,105800,936676480,4535,4530,4535,4530,666
|
|
20230803,105700,933656670,4535,4520,4540,4515,1313
|
|
20230803,105600,927721730,4550,4545,4550,4510,4508
|
|
20230803,105500,907284755,4545,4550,4550,4545,2481
|
|
20230803,105400,896001835,4555,4550,4555,4540,2237
|
|
20230803,105300,885825805,4555,4560,4560,4545,2663
|
|
20230803,105200,873698725,4560,4620,4620,4555,6463
|
|
20230803,105100,844066185,4620,4620,4640,4610,3949
|
|
20230803,105000,825803455,4650,4635,4650,4575,4127
|
|
20230803,104900,806834085,4635,4705,4705,4560,31274
|
|
20230803,104800,661034695,4700,4700,4700,4700,0
|
|
20230803,104700,661034695,4700,4650,4700,4600,26966
|
|
20230803,104600,535213265,4650,4585,4650,4580,10003
|
|
20230803,104500,489015090,4595,4605,4605,4585,1029
|
|
20230803,104400,484278960,4600,4580,4615,4580,5532
|
|
20230803,104300,458825025,4565,4575,4615,4565,893
|
|
20230803,104200,454738835,4580,4610,4630,4565,3320
|
|
20230803,104100,439475265,4565,4535,4645,4535,24906
|
|
20230803,104000,324846950,4535,4480,4535,4480,1077
|
|
20230803,103900,319983740,4475,4495,4500,4475,558
|
|
20230803,103800,317482630,4495,4505,4505,4495,589
|
|
20230803,103700,314833680,4495,4525,4530,4495,1496
|
|
20230803,103600,308101000,4505,4525,4525,4505,855
|
|
20230803,103500,304249045,4530,4525,4535,4520,1375
|
|
20230803,103400,298030045,4545,4520,4550,4520,3597
|
|
20230803,103300,281718475,4525,4500,4525,4500,1215
|
|
20230803,103200,276228280,4500,4500,4500,4485,33
|
|
20230803,103100,276079795,4500,4480,4510,4480,905
|
|
20230803,103000,272020605,4510,4495,4510,4495,357
|
|
20230803,102900,270410565,4520,4485,4520,4450,1770
|
|
20230803,102800,262465610,4480,4495,4530,4475,192
|
|
20230803,102700,261601170,4500,4510,4530,4500,2406
|
|
20230803,102600,250761850,4510,4515,4530,4500,2273
|
|
20230803,102500,240503580,4525,4535,4545,4525,2836
|
|
20230803,102400,227660865,4555,4485,4555,4485,7421
|
|
20230803,102300,194127390,4480,4450,4480,4450,1323
|
|
20230803,102200,188224810,4460,4460,4460,4460,0
|
|
20230803,102100,188224810,4460,4460,4460,4460,40
|
|
20230803,102000,188046410,4465,4465,4465,4465,332
|
|
20230803,101900,186564030,4465,4465,4465,4465,12
|
|
20230803,101800,186510450,4470,4470,4470,4470,0
|
|
20230803,101700,186510450,4470,4435,4470,4435,677
|
|
20230803,101600,183490915,4450,4465,4465,4450,809
|
|
20230803,101500,179890055,4470,4470,4470,4470,2
|
|
20230803,101400,179881115,4470,4475,4475,4455,541
|
|
20230803,101300,177463115,4475,4450,4475,4450,2189
|
|
20230803,101200,167686945,4455,4440,4455,4435,1385
|
|
20230803,101100,161535370,4450,4420,4450,4400,8860
|
|
20230803,101000,122241965,4420,4420,4420,4420,96
|
|
20230803,100900,121817645,4425,4430,4430,4425,45
|
|
20230803,100800,121618470,4425,4415,4425,4415,200
|
|
20230803,100700,120733580,4415,4410,4415,4410,42
|
|
20230803,100600,120548345,4425,4410,4425,4410,314
|
|
20230803,100500,119163395,4425,4410,4425,4410,71
|
|
20230803,100400,118850135,4410,4410,4410,4410,126
|
|
20230803,100300,118294475,4415,4415,4415,4415,0
|
|
20230803,100200,118294475,4415,4415,4415,4415,0
|
|
20230803,100100,118294475,4415,4415,4415,4415,10
|
|
20230803,100000,118250325,4405,4405,4405,4405,0
|
|
20230803,095900,118250325,4405,4405,4405,4405,142
|
|
20230803,095800,117624815,4405,4375,4405,4370,50
|
|
20230803,095700,117405795,4375,4410,4410,4375,383
|
|
20230803,095600,115719050,4405,4430,4430,4405,45
|
|
20230803,095500,115520645,4405,4395,4430,4395,908
|
|
20230803,095400,111518825,4370,4370,4370,4370,10
|
|
20230803,095300,111475125,4395,4395,4395,4395,200
|
|
20230803,095200,110596125,4395,4395,4395,4395,863
|
|
20230803,095100,106803240,4395,4395,4395,4395,0
|
|
20230803,095000,106803240,4395,4395,4395,4395,10
|
|
20230803,094900,106759290,4380,4380,4380,4380,0
|
|
20230803,094800,106759290,4380,4380,4380,4380,134
|
|
20230803,094700,106172370,4380,4365,4380,4365,473
|
|
20230803,094600,104104525,4375,4375,4375,4375,1
|
|
20230803,094500,104100150,4380,4380,4380,4380,1
|
|
20230803,094400,104095770,4380,4380,4380,4380,2
|
|
20230803,094300,104087010,4380,4380,4380,4380,0
|
|
20230803,094200,104087010,4380,4385,4385,4380,126
|
|
20230803,094100,103535035,4385,4390,4390,4385,286
|
|
20230803,094000,102280920,4395,4400,4400,4395,2144
|
|
20230803,093900,92857935,4405,4405,4430,4405,207
|
|
20230803,093800,91945675,4430,4415,4430,4405,67
|
|
20230803,093700,91649905,4435,4435,4435,4435,0
|
|
20230803,093600,91649905,4435,4425,4435,4425,7
|
|
20230803,093500,91618890,4425,4425,4425,4425,0
|
|
20230803,093400,91618890,4425,4420,4425,4395,585
|
|
20230803,093300,89041080,4425,4440,4440,4420,260
|
|
20230803,093200,87887325,4420,4445,4445,4420,331
|
|
20230803,093100,86421085,4445,4440,4445,4440,35
|
|
20230803,093000,86265610,4445,4415,4455,4395,928
|
|
20230803,092900,82157355,4415,4375,4415,4370,4221
|
|
20230803,092800,63613380,4375,4370,4375,4370,62
|
|
20230803,092700,63342435,4370,4370,4370,4370,39
|
|
20230803,092600,63172005,4375,4345,4375,4345,82
|
|
20230803,092500,62815030,4345,4340,4345,4330,1516
|
|
20230803,092400,56235640,4330,4335,4335,4330,100
|
|
20230803,092300,55802560,4335,4335,4335,4335,100
|
|
20230803,092200,55369060,4340,4340,4340,4340,1
|
|
20230803,092100,55364720,4335,4330,4335,4330,15
|
|
20230803,092000,55299700,4325,4310,4325,4310,291
|
|
20230803,091900,54044670,4310,4300,4310,4300,132
|
|
20230803,091800,53476880,4290,4285,4290,4285,229
|
|
20230803,091700,52494715,4285,4285,4285,4285,0
|
|
20230803,091600,52494715,4285,4270,4285,4255,466
|
|
20230803,091500,50509065,4290,4295,4295,4290,52
|
|
20230803,091400,50285975,4255,4295,4295,4255,5914
|
|
20230803,091300,25101845,4295,4295,4295,4295,109
|
|
20230803,091200,24633690,4275,4295,4295,4275,1416
|
|
20230803,091100,18580270,4290,4275,4290,4275,239
|
|
20230803,091000,17558330,4290,4290,4290,4290,0
|
|
20230803,090900,17558330,4290,4290,4290,4290,0
|
|
20230803,090800,17558330,4290,4290,4290,4290,1
|
|
20230803,090700,17554040,4300,4300,4300,4300,0
|
|
20230803,090600,17554040,4300,4275,4300,4275,6
|
|
20230803,090500,17528290,4275,4275,4275,4275,1027
|
|
20230803,090400,13137865,4250,4260,4260,4250,2000
|
|
20230803,090300,4635625,4260,4260,4260,4260,0
|
|
20230803,090200,4635625,4260,4260,4260,4260,0
|
|
20230803,090100,4635625,4260,4265,4265,4260,471
|
|
20230803,090000,2628495,4270,4275,4275,4270,615
|