677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,201300,2780038990,5480,5480,5480,5480,0
|
|
20230809,201200,2780038990,5480,5480,5480,5480,0
|
|
20230809,201100,2780038990,5480,5480,5480,5480,0
|
|
20230809,201000,2780038990,5480,5480,5480,5480,0
|
|
20230809,200900,2780038990,5480,5480,5480,5480,0
|
|
20230809,200800,2780038990,5480,5480,5480,5480,0
|
|
20230809,200700,2780038990,5480,5480,5480,5480,0
|
|
20230809,200600,2780038990,5480,5480,5480,5480,0
|
|
20230809,200500,2780038990,5480,5480,5480,5480,0
|
|
20230809,200400,2780038990,5480,5480,5480,5480,0
|
|
20230809,200300,2780038990,5480,5480,5480,5480,0
|
|
20230809,200200,2780038990,5480,5480,5480,5480,0
|
|
20230809,200100,2780038990,5480,5480,5480,5480,0
|
|
20230809,200000,2780038990,5480,5480,5480,5480,0
|
|
20230809,195900,2780038990,5480,5480,5480,5480,0
|
|
20230809,195800,2780038990,5480,5480,5480,5480,0
|
|
20230809,195700,2780038990,5480,5480,5480,5480,0
|
|
20230809,195600,2780038990,5480,5480,5480,5480,0
|
|
20230809,195500,2780038990,5480,5480,5480,5480,0
|
|
20230809,195400,2780038990,5480,5480,5480,5480,0
|
|
20230809,195300,2780038990,5480,5480,5480,5480,0
|
|
20230809,195200,2780038990,5480,5480,5480,5480,0
|
|
20230809,195100,2780038990,5480,5480,5480,5480,0
|
|
20230809,195000,2780038990,5480,5480,5480,5480,0
|
|
20230809,194900,2780038990,5480,5480,5480,5480,0
|
|
20230809,194800,2780038990,5480,5480,5480,5480,0
|
|
20230809,194700,2780038990,5480,5480,5480,5480,0
|
|
20230809,194600,2780038990,5480,5480,5480,5480,0
|
|
20230809,194500,2780038990,5480,5480,5480,5480,0
|
|
20230809,194400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,194300,2780038990,5480,5480,5480,5480,0
|
|
20230809,194200,2780038990,5480,5480,5480,5480,0
|
|
20230809,194100,2780038990,5480,5480,5480,5480,0
|
|
20230809,194000,2780038990,5480,5480,5480,5480,0
|
|
20230809,193900,2780038990,5480,5480,5480,5480,0
|
|
20230809,193800,2780038990,5480,5480,5480,5480,0
|
|
20230809,193700,2780038990,5480,5480,5480,5480,0
|
|
20230809,193600,2780038990,5480,5480,5480,5480,0
|
|
20230809,193500,2780038990,5480,5480,5480,5480,0
|
|
20230809,193400,2780038990,5480,5480,5480,5480,0
|
|
20230809,193300,2780038990,5480,5480,5480,5480,0
|
|
20230809,193200,2780038990,5480,5480,5480,5480,0
|
|
20230809,193100,2780038990,5480,5480,5480,5480,0
|
|
20230809,193000,2780038990,5480,5480,5480,5480,0
|
|
20230809,192900,2780038990,5480,5480,5480,5480,0
|
|
20230809,192800,2780038990,5480,5480,5480,5480,0
|
|
20230809,192700,2780038990,5480,5480,5480,5480,0
|
|
20230809,192600,2780038990,5480,5480,5480,5480,0
|
|
20230809,192500,2780038990,5480,5480,5480,5480,0
|
|
20230809,192400,2780038990,5480,5480,5480,5480,0
|
|
20230809,192300,2780038990,5480,5480,5480,5480,0
|
|
20230809,192200,2780038990,5480,5480,5480,5480,0
|
|
20230809,192100,2780038990,5480,5480,5480,5480,0
|
|
20230809,192000,2780038990,5480,5480,5480,5480,0
|
|
20230809,191900,2780038990,5480,5480,5480,5480,0
|
|
20230809,191800,2780038990,5480,5480,5480,5480,0
|
|
20230809,191700,2780038990,5480,5480,5480,5480,0
|
|
20230809,191600,2780038990,5480,5480,5480,5480,0
|
|
20230809,191500,2780038990,5480,5480,5480,5480,0
|
|
20230809,191400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,191300,2780038990,5480,5480,5480,5480,0
|
|
20230809,191200,2780038990,5480,5480,5480,5480,0
|
|
20230809,191100,2780038990,5480,5480,5480,5480,0
|
|
20230809,191000,2780038990,5480,5480,5480,5480,0
|
|
20230809,190900,2780038990,5480,5480,5480,5480,0
|
|
20230809,190800,2780038990,5480,5480,5480,5480,0
|
|
20230809,190700,2780038990,5480,5480,5480,5480,0
|
|
20230809,190600,2780038990,5480,5480,5480,5480,0
|
|
20230809,190500,2780038990,5480,5480,5480,5480,0
|
|
20230809,190400,2780038990,5480,5480,5480,5480,0
|
|
20230809,190300,2780038990,5480,5480,5480,5480,0
|
|
20230809,190200,2780038990,5480,5480,5480,5480,0
|
|
20230809,190100,2780038990,5480,5480,5480,5480,0
|
|
20230809,190000,2780038990,5480,5480,5480,5480,0
|
|
20230809,185900,2780038990,5480,5480,5480,5480,0
|
|
20230809,185800,2780038990,5480,5480,5480,5480,0
|
|
20230809,185700,2780038990,5480,5480,5480,5480,0
|
|
20230809,185600,2780038990,5480,5480,5480,5480,0
|
|
20230809,185500,2780038990,5480,5480,5480,5480,0
|
|
20230809,185400,2780038990,5480,5480,5480,5480,0
|
|
20230809,185300,2780038990,5480,5480,5480,5480,0
|
|
20230809,185200,2780038990,5480,5480,5480,5480,0
|
|
20230809,185100,2780038990,5480,5480,5480,5480,0
|
|
20230809,185000,2780038990,5480,5480,5480,5480,0
|
|
20230809,184900,2780038990,5480,5480,5480,5480,0
|
|
20230809,184800,2780038990,5480,5480,5480,5480,0
|
|
20230809,184700,2780038990,5480,5480,5480,5480,0
|
|
20230809,184600,2780038990,5480,5480,5480,5480,0
|
|
20230809,184500,2780038990,5480,5480,5480,5480,0
|
|
20230809,184400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,184300,2780038990,5480,5480,5480,5480,0
|
|
20230809,184200,2780038990,5480,5480,5480,5480,0
|
|
20230809,184100,2780038990,5480,5480,5480,5480,0
|
|
20230809,184000,2780038990,5480,5480,5480,5480,0
|
|
20230809,183900,2780038990,5480,5480,5480,5480,0
|
|
20230809,183800,2780038990,5480,5480,5480,5480,0
|
|
20230809,183700,2780038990,5480,5480,5480,5480,0
|
|
20230809,183600,2780038990,5480,5480,5480,5480,0
|
|
20230809,183500,2780038990,5480,5480,5480,5480,0
|
|
20230809,183400,2780038990,5480,5480,5480,5480,0
|
|
20230809,183300,2780038990,5480,5480,5480,5480,0
|
|
20230809,183200,2780038990,5480,5480,5480,5480,0
|
|
20230809,183100,2780038990,5480,5480,5480,5480,0
|
|
20230809,183000,2780038990,5480,5480,5480,5480,0
|
|
20230809,182900,2780038990,5480,5480,5480,5480,0
|
|
20230809,182800,2780038990,5480,5480,5480,5480,0
|
|
20230809,182700,2780038990,5480,5480,5480,5480,0
|
|
20230809,182600,2780038990,5480,5480,5480,5480,0
|
|
20230809,182500,2780038990,5480,5480,5480,5480,0
|
|
20230809,182400,2780038990,5480,5480,5480,5480,0
|
|
20230809,182300,2780038990,5480,5480,5480,5480,0
|
|
20230809,182200,2780038990,5480,5480,5480,5480,0
|
|
20230809,182100,2780038990,5480,5480,5480,5480,0
|
|
20230809,182000,2780038990,5480,5480,5480,5480,0
|
|
20230809,181900,2780038990,5480,5480,5480,5480,0
|
|
20230809,181800,2780038990,5480,5480,5480,5480,0
|
|
20230809,181700,2780038990,5480,5480,5480,5480,0
|
|
20230809,181600,2780038990,5480,5480,5480,5480,0
|
|
20230809,181500,2780038990,5480,5480,5480,5480,0
|
|
20230809,181400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,181300,2780038990,5480,5480,5480,5480,0
|
|
20230809,181200,2780038990,5480,5480,5480,5480,0
|
|
20230809,181100,2780038990,5480,5480,5480,5480,0
|
|
20230809,181000,2780038990,5480,5480,5480,5480,0
|
|
20230809,180900,2780038990,5480,5480,5480,5480,0
|
|
20230809,180800,2780038990,5480,5480,5480,5480,0
|
|
20230809,180700,2780038990,5480,5480,5480,5480,0
|
|
20230809,180600,2780038990,5480,5480,5480,5480,0
|
|
20230809,180500,2780038990,5480,5480,5480,5480,0
|
|
20230809,180400,2780038990,5480,5480,5480,5480,0
|
|
20230809,180300,2780038990,5480,5480,5480,5480,0
|
|
20230809,180200,2780038990,5480,5480,5480,5480,0
|
|
20230809,180100,2780038990,5480,5480,5480,5480,0
|
|
20230809,180000,2780038990,5480,5480,5480,5480,0
|
|
20230809,175900,2780038990,5480,5480,5480,5480,0
|
|
20230809,175800,2780038990,5480,5480,5480,5480,0
|
|
20230809,175700,2780038990,5480,5480,5480,5480,0
|
|
20230809,175600,2780038990,5480,5480,5480,5480,0
|
|
20230809,175500,2780038990,5480,5480,5480,5480,0
|
|
20230809,175400,2780038990,5480,5480,5480,5480,0
|
|
20230809,175300,2780038990,5480,5480,5480,5480,0
|
|
20230809,175200,2780038990,5480,5480,5480,5480,0
|
|
20230809,175100,2780038990,5480,5480,5480,5480,0
|
|
20230809,175000,2780038990,5480,5480,5480,5480,0
|
|
20230809,174900,2780038990,5480,5480,5480,5480,0
|
|
20230809,174800,2780038990,5480,5480,5480,5480,0
|
|
20230809,174700,2780038990,5480,5480,5480,5480,0
|
|
20230809,174600,2780038990,5480,5480,5480,5480,0
|
|
20230809,174500,2780038990,5480,5480,5480,5480,0
|
|
20230809,174400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,174300,2780038990,5480,5480,5480,5480,0
|
|
20230809,174200,2780038990,5480,5480,5480,5480,0
|
|
20230809,174100,2780038990,5480,5480,5480,5480,0
|
|
20230809,174000,2780038990,5480,5480,5480,5480,0
|
|
20230809,173900,2780038990,5480,5480,5480,5480,0
|
|
20230809,173800,2780038990,5480,5480,5480,5480,0
|
|
20230809,173700,2780038990,5480,5480,5480,5480,0
|
|
20230809,173600,2780038990,5480,5480,5480,5480,0
|
|
20230809,173500,2780038990,5480,5480,5480,5480,0
|
|
20230809,173400,2780038990,5480,5480,5480,5480,0
|
|
20230809,173300,2780038990,5480,5480,5480,5480,0
|
|
20230809,173200,2780038990,5480,5480,5480,5480,0
|
|
20230809,173100,2780038990,5480,5480,5480,5480,0
|
|
20230809,173000,2780038990,5480,5480,5480,5480,0
|
|
20230809,172900,2780038990,5480,5480,5480,5480,0
|
|
20230809,172800,2780038990,5480,5480,5480,5480,0
|
|
20230809,172700,2780038990,5480,5480,5480,5480,0
|
|
20230809,172600,2780038990,5480,5480,5480,5480,0
|
|
20230809,172500,2780038990,5480,5480,5480,5480,0
|
|
20230809,172400,2780038990,5480,5480,5480,5480,0
|
|
20230809,172300,2780038990,5480,5480,5480,5480,0
|
|
20230809,172200,2780038990,5480,5480,5480,5480,0
|
|
20230809,172100,2780038990,5480,5480,5480,5480,0
|
|
20230809,172000,2780038990,5480,5480,5480,5480,0
|
|
20230809,171900,2780038990,5480,5480,5480,5480,0
|
|
20230809,171800,2780038990,5480,5480,5480,5480,0
|
|
20230809,171700,2780038990,5480,5480,5480,5480,0
|
|
20230809,171600,2780038990,5480,5480,5480,5480,0
|
|
20230809,171500,2780038990,5480,5480,5480,5480,0
|
|
20230809,171400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,171300,2780038990,5480,5480,5480,5480,0
|
|
20230809,171200,2780038990,5480,5480,5480,5480,0
|
|
20230809,171100,2780038990,5480,5480,5480,5480,0
|
|
20230809,171000,2780038990,5480,5480,5480,5480,0
|
|
20230809,170900,2780038990,5480,5480,5480,5480,0
|
|
20230809,170800,2780038990,5480,5480,5480,5480,0
|
|
20230809,170700,2780038990,5480,5480,5480,5480,0
|
|
20230809,170600,2780038990,5480,5480,5480,5480,0
|
|
20230809,170500,2780038990,5480,5480,5480,5480,0
|
|
20230809,170400,2780038990,5480,5480,5480,5480,0
|
|
20230809,170300,2780038990,5480,5480,5480,5480,0
|
|
20230809,170200,2780038990,5480,5480,5480,5480,0
|
|
20230809,170100,2780038990,5480,5480,5480,5480,0
|
|
20230809,170000,2780038990,5480,5480,5480,5480,0
|
|
20230809,165900,2780038990,5480,5480,5480,5480,0
|
|
20230809,165800,2780038990,5480,5480,5480,5480,0
|
|
20230809,165700,2780038990,5480,5480,5480,5480,0
|
|
20230809,165600,2780038990,5480,5480,5480,5480,0
|
|
20230809,165500,2780038990,5480,5480,5480,5480,0
|
|
20230809,165400,2780038990,5480,5480,5480,5480,0
|
|
20230809,165300,2780038990,5480,5480,5480,5480,0
|
|
20230809,165200,2780038990,5480,5480,5480,5480,0
|
|
20230809,165100,2780038990,5480,5480,5480,5480,0
|
|
20230809,165000,2780038990,5480,5480,5480,5480,0
|
|
20230809,164900,2780038990,5480,5480,5480,5480,0
|
|
20230809,164800,2780038990,5480,5480,5480,5480,0
|
|
20230809,164700,2780038990,5480,5480,5480,5480,0
|
|
20230809,164600,2780038990,5480,5480,5480,5480,0
|
|
20230809,164500,2780038990,5480,5480,5480,5480,0
|
|
20230809,164400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,164300,2780038990,5480,5480,5480,5480,0
|
|
20230809,164200,2780038990,5480,5480,5480,5480,0
|
|
20230809,164100,2780038990,5480,5480,5480,5480,0
|
|
20230809,164000,2780038990,5480,5480,5480,5480,0
|
|
20230809,163900,2780038990,5480,5480,5480,5480,0
|
|
20230809,163800,2780038990,5480,5480,5480,5480,0
|
|
20230809,163700,2780038990,5480,5480,5480,5480,0
|
|
20230809,163600,2780038990,5480,5480,5480,5480,0
|
|
20230809,163500,2780038990,5480,5480,5480,5480,0
|
|
20230809,163400,2780038990,5480,5480,5480,5480,0
|
|
20230809,163300,2780038990,5480,5480,5480,5480,0
|
|
20230809,163200,2780038990,5480,5480,5480,5480,0
|
|
20230809,163100,2780038990,5480,5480,5480,5480,0
|
|
20230809,163000,2780038990,5480,5480,5480,5480,0
|
|
20230809,162900,2780038990,5480,5480,5480,5480,0
|
|
20230809,162800,2780038990,5480,5480,5480,5480,0
|
|
20230809,162700,2780038990,5480,5480,5480,5480,0
|
|
20230809,162600,2780038990,5480,5480,5480,5480,0
|
|
20230809,162500,2780038990,5480,5480,5480,5480,0
|
|
20230809,162400,2780038990,5480,5480,5480,5480,0
|
|
20230809,162300,2780038990,5480,5480,5480,5480,0
|
|
20230809,162200,2780038990,5480,5480,5480,5480,0
|
|
20230809,162100,2780038990,5480,5480,5480,5480,0
|
|
20230809,162000,2780038990,5480,5480,5480,5480,0
|
|
20230809,161900,2780038990,5480,5480,5480,5480,0
|
|
20230809,161800,2780038990,5480,5480,5480,5480,0
|
|
20230809,161700,2780038990,5480,5480,5480,5480,0
|
|
20230809,161600,2780038990,5480,5480,5480,5480,0
|
|
20230809,161500,2780038990,5480,5480,5480,5480,0
|
|
20230809,161400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,161300,2780038990,5480,5480,5480,5480,0
|
|
20230809,161200,2780038990,5480,5480,5480,5480,0
|
|
20230809,161100,2780038990,5480,5480,5480,5480,0
|
|
20230809,161000,2780038990,5480,5480,5480,5480,0
|
|
20230809,160900,2780038990,5480,5480,5480,5480,0
|
|
20230809,160800,2780038990,5480,5480,5480,5480,0
|
|
20230809,160700,2780038990,5480,5480,5480,5480,0
|
|
20230809,160600,2780038990,5480,5480,5480,5480,0
|
|
20230809,160500,2780038990,5480,5480,5480,5480,0
|
|
20230809,160400,2780038990,5480,5480,5480,5480,0
|
|
20230809,160300,2780038990,5480,5480,5480,5480,0
|
|
20230809,160200,2780038990,5480,5480,5480,5480,0
|
|
20230809,160100,2780038990,5480,5480,5480,5480,0
|
|
20230809,160000,2780038990,5480,5480,5480,5480,0
|
|
20230809,155900,2780038990,5480,5480,5480,5480,0
|
|
20230809,155800,2780038990,5480,5480,5480,5480,0
|
|
20230809,155700,2780038990,5480,5480,5480,5480,0
|
|
20230809,155600,2780038990,5480,5480,5480,5480,0
|
|
20230809,155500,2780038990,5480,5480,5480,5480,0
|
|
20230809,155400,2780038990,5480,5480,5480,5480,0
|
|
20230809,155300,2780038990,5480,5480,5480,5480,0
|
|
20230809,155200,2780038990,5480,5480,5480,5480,0
|
|
20230809,155100,2780038990,5480,5480,5480,5480,0
|
|
20230809,155000,2780038990,5480,5480,5480,5480,0
|
|
20230809,154900,2780038990,5480,5480,5480,5480,0
|
|
20230809,154800,2780038990,5480,5480,5480,5480,0
|
|
20230809,154700,2780038990,5480,5480,5480,5480,0
|
|
20230809,154600,2780038990,5480,5480,5480,5480,0
|
|
20230809,154500,2780038990,5480,5480,5480,5480,0
|
|
20230809,154400,2780038990,5480,5480,5480,5480,3997
|
|
20230809,154300,2780038990,5480,5480,5480,5480,0
|
|
20230809,154200,2780038990,5480,5480,5480,5480,0
|
|
20230809,154100,2780038990,5480,5480,5480,5480,0
|
|
20230809,154000,2780038990,5480,5480,5480,5480,0
|
|
20230809,153900,2780038990,5480,5480,5480,5480,0
|
|
20230809,153800,2780038990,5480,5480,5480,5480,0
|
|
20230809,153700,2780038990,5480,5480,5480,5480,0
|
|
20230809,153600,2780038990,5480,5480,5480,5480,0
|
|
20230809,153500,2780038990,5480,5480,5480,5480,0
|
|
20230809,153400,2780038990,5480,5480,5480,5480,0
|
|
20230809,153300,2780038990,5480,5480,5480,5480,0
|
|
20230809,153200,2780038990,5480,5480,5480,5480,0
|
|
20230809,153100,2780038990,5480,5480,5480,5480,0
|
|
20230809,153000,2780038990,5480,5480,5480,5480,3997
|
|
20230809,152900,2758135430,5410,5410,5410,5410,0
|
|
20230809,152800,2758135430,5410,5410,5410,5410,0
|
|
20230809,152700,2758135430,5410,5410,5410,5410,0
|
|
20230809,152600,2758135430,5410,5410,5410,5410,0
|
|
20230809,152500,2758135430,5410,5410,5410,5410,0
|
|
20230809,152400,2758135430,5410,5410,5410,5410,0
|
|
20230809,152300,2758135430,5410,5410,5410,5410,0
|
|
20230809,152200,2758135430,5410,5410,5410,5410,0
|
|
20230809,152100,2758135430,5410,5410,5410,5410,0
|
|
20230809,152000,2758135430,5410,5410,5410,5410,0
|
|
20230809,151900,2758135430,5410,5470,5470,5400,308
|
|
20230809,151800,2756461400,5480,5400,5480,5400,708
|
|
20230809,151700,2752601240,5410,5410,5410,5410,132
|
|
20230809,151600,2751887120,5410,5400,5460,5390,170
|
|
20230809,151500,2750963530,5400,5420,5420,5400,658
|
|
20230809,151400,2747408580,5420,5430,5430,5420,245
|
|
20230809,151300,2746080090,5430,5460,5460,5430,472
|
|
20230809,151200,2743513500,5420,5430,5480,5420,105
|
|
20230809,151100,2742942990,5420,5420,5420,5420,37
|
|
20230809,151000,2742742450,5420,5430,5430,5410,698
|
|
20230809,150900,2738963070,5420,5420,5440,5420,31
|
|
20230809,150800,2738794910,5440,5440,5440,5440,123
|
|
20230809,150700,2738125790,5470,5470,5470,5470,0
|
|
20230809,150600,2738125790,5470,5430,5480,5420,2370
|
|
20230809,150500,2725192040,5420,5430,5430,5420,247
|
|
20230809,150400,2723852390,5420,5450,5450,5420,980
|
|
20230809,150300,2718527210,5460,5480,5480,5460,24
|
|
20230809,150200,2718396130,5480,5480,5480,5480,1
|
|
20230809,150100,2718390650,5480,5480,5480,5480,1
|
|
20230809,150000,2718385170,5480,5480,5480,5480,0
|
|
20230809,145900,2718385170,5480,5480,5480,5460,169
|
|
20230809,145800,2717459370,5480,5460,5480,5460,114
|
|
20230809,145700,2716834930,5460,5480,5480,5460,255
|
|
20230809,145600,2715440930,5490,5500,5500,5490,126
|
|
20230809,145500,2714749150,5500,5490,5500,5490,51
|
|
20230809,145400,2714469150,5500,5490,5500,5490,301
|
|
20230809,145300,2712816650,5500,5470,5500,5470,295
|
|
20230809,145200,2711198290,5490,5490,5490,5490,1
|
|
20230809,145100,2711192800,5480,5490,5490,5480,61
|
|
20230809,145000,2710858510,5480,5470,5480,5450,951
|
|
20230809,144900,2705672650,5450,5450,5450,5450,42
|
|
20230809,144800,2705443750,5500,5480,5500,5460,344
|
|
20230809,144700,2703562390,5500,5500,5500,5480,144
|
|
20230809,144600,2702770410,5510,5500,5510,5500,299
|
|
20230809,144500,2701125900,5480,5470,5480,5470,28
|
|
20230809,144400,2700972610,5470,5480,5490,5470,204
|
|
20230809,144300,2699855660,5490,5490,5490,5490,82
|
|
20230809,144200,2699405480,5470,5500,5500,5470,428
|
|
20230809,144100,2697059390,5480,5480,5480,5470,32
|
|
20230809,144000,2696884160,5490,5480,5490,5480,158
|
|
20230809,143900,2696018300,5490,5440,5500,5440,97
|
|
20230809,143800,2695486500,5440,5420,5470,5370,1924
|
|
20230809,143700,2685083510,5390,5510,5510,5380,2815
|
|
20230809,143600,2669817310,5510,5480,5510,5400,2062
|
|
20230809,143500,2658618250,5480,5510,5510,5480,172
|
|
20230809,143400,2657672750,5490,5510,5510,5490,68
|
|
20230809,143300,2657299190,5490,5490,5510,5480,137
|
|
20230809,143200,2656548190,5510,5520,5520,5480,69
|
|
20230809,143100,2656169480,5520,5520,5530,5520,321
|
|
20230809,143000,2654395620,5520,5510,5520,5510,27
|
|
20230809,142900,2654246780,5510,5480,5510,5480,926
|
|
20230809,142800,2649144650,5510,5510,5510,5510,10
|
|
20230809,142700,2649089550,5510,5470,5510,5470,26
|
|
20230809,142600,2648946650,5500,5420,5500,5390,2069
|
|
20230809,142500,2637704870,5420,5470,5470,5420,574
|
|
20230809,142400,2634580930,5510,5520,5520,5490,945
|
|
20230809,142300,2629377770,5520,5520,5540,5520,113
|
|
20230809,142200,2628752640,5520,5530,5540,5520,863
|
|
20230809,142100,2623973640,5550,5510,5560,5510,306
|
|
20230809,142000,2622281940,5510,5550,5570,5510,2186
|
|
20230809,141900,2610173790,5550,5480,5550,5480,2407
|
|
20230809,141800,2596916260,5480,5440,5480,5410,1395
|
|
20230809,141700,2589304630,5460,5430,5460,5420,227
|
|
20230809,141600,2588069990,5450,5450,5450,5450,210
|
|
20230809,141500,2586925490,5450,5440,5450,5440,557
|
|
20230809,141400,2583889930,5420,5450,5450,5420,155
|
|
20230809,141300,2583047250,5450,5420,5460,5420,103
|
|
20230809,141200,2582484980,5460,5430,5460,5430,1471
|
|
20230809,141100,2574491500,5430,5430,5430,5430,564
|
|
20230809,141000,2571428980,5430,5430,5430,5400,12
|
|
20230809,140900,2571363850,5430,5430,5430,5430,17
|
|
20230809,140800,2571271540,5430,5400,5430,5400,335
|
|
20230809,140700,2569454130,5430,5440,5440,5410,140
|
|
20230809,140600,2568692880,5440,5400,5440,5400,1102
|
|
20230809,140500,2562725270,5400,5410,5450,5400,1631
|
|
20230809,140400,2553897250,5420,5390,5450,5390,1144
|
|
20230809,140300,2547720800,5410,5370,5410,5370,2822
|
|
20230809,140200,2532500700,5380,5380,5380,5380,2
|
|
20230809,140100,2532489940,5360,5380,5380,5360,160
|
|
20230809,140000,2531629170,5380,5340,5390,5340,2344
|
|
20230809,135900,2519051040,5380,5370,5380,5370,2
|
|
20230809,135800,2519040290,5350,5380,5390,5350,555
|
|
20230809,135700,2516062320,5390,5340,5390,5340,61
|
|
20230809,135600,2515734380,5390,5360,5390,5300,61
|
|
20230809,135500,2515408400,5400,5340,5400,5340,40
|
|
20230809,135400,2515193950,5310,5370,5400,5310,659
|
|
20230809,135300,2511663270,5370,5380,5380,5370,5
|
|
20230809,135200,2511636380,5400,5370,5400,5370,718
|
|
20230809,135100,2507774670,5370,5380,5400,5370,116
|
|
20230809,135000,2507148960,5380,5410,5420,5380,442
|
|
20230809,134900,2504758990,5400,5360,5410,5360,825
|
|
20230809,134800,2500335320,5400,5390,5400,5320,1114
|
|
20230809,134700,2494368090,5400,5400,5410,5390,167
|
|
20230809,134600,2493466760,5410,5410,5430,5410,59
|
|
20230809,134500,2493147500,5430,5400,5430,5370,985
|
|
20230809,134400,2487842880,5400,5390,5400,5380,442
|
|
20230809,134300,2485460290,5390,5420,5430,5370,2121
|
|
20230809,134200,2474043990,5380,5350,5440,5300,8956
|
|
20230809,134100,2425962870,5380,5290,5440,5290,7582
|
|
20230809,134000,2385482890,5290,5290,5320,5260,1028
|
|
20230809,133900,2380051240,5280,5330,5330,5250,1990
|
|
20230809,133800,2369539500,5350,5340,5350,5320,1114
|
|
20230809,133700,2363586790,5340,5350,5350,5330,1056
|
|
20230809,133600,2357942660,5350,5340,5350,5340,1769
|
|
20230809,133500,2348481620,5340,5330,5340,5330,513
|
|
20230809,133400,2345743980,5310,5350,5350,5310,1906
|
|
20230809,133300,2335587430,5340,5280,5340,5260,5459
|
|
20230809,133200,2306588180,5270,5230,5270,5230,1775
|
|
20230809,133100,2297272990,5250,5220,5250,5220,240
|
|
20230809,133000,2296019720,5220,5210,5250,5210,1011
|
|
20230809,132900,2290752180,5210,5230,5250,5210,767
|
|
20230809,132800,2286748480,5280,5240,5280,5210,1228
|
|
20230809,132700,2280328330,5240,5240,5280,5240,221
|
|
20230809,132600,2279169340,5240,5280,5280,5240,1184
|
|
20230809,132500,2272952160,5280,5290,5290,5280,13
|
|
20230809,132400,2272883490,5280,5280,5290,5230,193
|
|
20230809,132300,2271867090,5280,5280,5290,5280,641
|
|
20230809,132200,2268482600,5280,5270,5300,5240,295
|
|
20230809,132100,2266925110,5270,5290,5300,5240,247
|
|
20230809,132000,2265627260,5300,5260,5300,5260,121
|
|
20230809,131900,2264988530,5250,5270,5290,5250,1095
|
|
20230809,131800,2259238500,5270,5260,5310,5260,2868
|
|
20230809,131700,2244101850,5270,5180,5270,5170,1521
|
|
20230809,131600,2236202540,5180,5240,5240,5170,4889
|
|
20230809,131500,2210758180,5220,5330,5330,5210,7373
|
|
20230809,131400,2172104220,5340,5340,5360,5310,1319
|
|
20230809,131300,2165056820,5340,5250,5340,5250,4945
|
|
20230809,131200,2138942830,5260,5350,5350,5250,11221
|
|
20230809,131100,2079662370,5350,5410,5450,5330,2886
|
|
20230809,131000,2064194940,5390,5430,5450,5390,1159
|
|
20230809,130900,2057929890,5430,5440,5440,5390,4664
|
|
20230809,130800,2032717180,5440,5530,5530,5440,1200
|
|
20230809,130700,2026151740,5530,5520,5540,5490,62
|
|
20230809,130600,2025810680,5500,5510,5560,5500,2785
|
|
20230809,130500,2010461600,5540,5530,5540,5500,722
|
|
20230809,130400,2006489250,5530,5510,5540,5500,1137
|
|
20230809,130300,2000227310,5530,5510,5530,5510,1286
|
|
20230809,130200,1993123790,5510,5490,5550,5480,2447
|
|
20230809,130100,1979637440,5540,5430,5650,5420,7211
|
|
20230809,130000,1939928330,5440,5580,5580,5440,6926
|
|
20230809,125900,1901666230,5580,5630,5640,5580,4978
|
|
20230809,125800,1873792500,5660,5660,5680,5620,894
|
|
20230809,125700,1868736590,5670,5640,5700,5640,509
|
|
20230809,125600,1865853370,5650,5680,5680,5620,2778
|
|
20230809,125500,1850159650,5700,5710,5720,5690,6306
|
|
20230809,125400,1814201550,5710,5660,5730,5630,7951
|
|
20230809,125300,1768812770,5630,5610,5670,5600,2430
|
|
20230809,125200,1755134850,5620,5600,5620,5580,3322
|
|
20230809,125100,1736524080,5610,5630,5670,5600,3195
|
|
20230809,125000,1718531050,5620,5640,5650,5590,2344
|
|
20230809,124900,1705384340,5650,5700,5720,5630,4204
|
|
20230809,124800,1681534010,5700,5600,5720,5600,5062
|
|
20230809,124700,1652911050,5600,5730,5730,5570,9706
|
|
20230809,124600,1598010700,5730,5750,5760,5700,10381
|
|
20230809,124500,1538440130,5750,5630,5780,5630,17144
|
|
20230809,124400,1440123690,5660,5640,5670,5590,3850
|
|
20230809,124300,1418448630,5630,5660,5730,5600,4023
|
|
20230809,124200,1395602420,5660,5570,5710,5560,9388
|
|
20230809,124100,1342509910,5580,5610,5640,5560,6534
|
|
20230809,124000,1305902380,5610,5550,5610,5530,7173
|
|
20230809,123900,1265977460,5550,5550,5590,5480,18548
|
|
20230809,123800,1163467060,5590,5730,5840,5520,52567
|
|
20230809,123700,862593840,5700,5700,5700,5700,0
|
|
20230809,123600,862593840,5700,5700,5700,5700,0
|
|
20230809,123500,862593840,5700,5440,5700,5390,26235
|
|
20230809,123400,717052150,5450,5290,5480,5240,11647
|
|
20230809,123300,654549550,5290,5410,5410,5280,9267
|
|
20230809,123200,604919670,5410,5430,5550,5360,19760
|
|
20230809,123100,497650240,5440,5440,5680,5380,39719
|
|
20230809,123000,278374480,5410,5160,5470,5160,18753
|
|
20230809,122900,178375720,5200,5190,5200,5150,3474
|
|
20230809,122800,160353290,5110,5110,5110,5110,0
|
|
20230809,122700,160353290,5110,5100,5110,5100,1429
|
|
20230809,122600,153058660,5100,5070,5100,5070,111
|
|
20230809,122500,152492680,5060,5080,5100,5060,275
|
|
20230809,122400,151094330,5090,5080,5090,5080,469
|
|
20230809,122300,148707230,5080,5070,5080,5070,84
|
|
20230809,122200,148280800,5080,5080,5080,5080,0
|
|
20230809,122100,148280800,5080,5080,5080,5080,4
|
|
20230809,122000,148260480,5080,5070,5080,5070,3
|
|
20230809,121900,148245260,5070,5060,5080,5060,726
|
|
20230809,121800,144558470,5060,5070,5080,5060,395
|
|
20230809,121700,142555820,5080,5080,5090,5070,37
|
|
20230809,121600,142367840,5090,5070,5090,5070,1313
|
|
20230809,121500,135697750,5060,5060,5060,5060,1
|
|
20230809,121400,135692690,5090,5090,5090,5090,0
|
|
20230809,121300,135692690,5090,5060,5090,5060,11
|
|
20230809,121200,135636730,5040,5040,5040,5040,1
|
|
20230809,121100,135631690,5090,5040,5090,5040,101
|
|
20230809,121000,135118480,5090,5090,5090,5090,0
|
|
20230809,120900,135118480,5090,5040,5090,5040,8
|
|
20230809,120800,135077980,5090,5030,5090,5030,484
|
|
20230809,120700,132630130,5040,5040,5040,5040,218
|
|
20230809,120600,131531410,5050,5050,5050,5050,1
|
|
20230809,120500,131526360,5060,5060,5060,5060,6
|
|
20230809,120400,131496000,5070,5060,5070,5060,593
|
|
20230809,120300,128495400,5060,5060,5060,5060,1
|
|
20230809,120200,128490340,5070,5060,5070,5060,3
|
|
20230809,120100,128475150,5070,5060,5070,5060,306
|
|
20230809,120000,126926780,5060,5060,5060,5060,102
|
|
20230809,115900,126410660,5060,5050,5060,5050,4
|
|
20230809,115800,126390450,5050,5050,5060,5050,63
|
|
20230809,115700,126071700,5040,5050,5050,5040,10
|
|
20230809,115600,126021210,5070,5060,5070,5060,12
|
|
20230809,115500,125960390,5050,5050,5050,5050,1
|
|
20230809,115400,125955340,5070,5070,5070,5070,0
|
|
20230809,115300,125955340,5070,5070,5070,5070,0
|
|
20230809,115200,125955340,5070,5050,5070,5050,2
|
|
20230809,115100,125945220,5040,5040,5040,5040,4
|
|
20230809,115000,125925060,5070,5040,5070,5040,402
|
|
20230809,114900,123898940,5070,5070,5070,5070,0
|
|
20230809,114800,123898940,5070,5060,5070,5060,100
|
|
20230809,114700,123391950,5070,5050,5070,5050,172
|
|
20230809,114600,122522990,5040,5030,5040,5030,192
|
|
20230809,114500,121555320,5040,5040,5040,5040,0
|
|
20230809,114400,121555320,5040,5030,5040,5030,4
|
|
20230809,114300,121535170,5040,5040,5040,5040,0
|
|
20230809,114200,121535170,5040,5040,5040,5040,0
|
|
20230809,114100,121535170,5040,5010,5040,5010,4
|
|
20230809,114000,121515050,5040,5040,5040,5040,0
|
|
20230809,113900,121515050,5040,5030,5040,5000,119
|
|
20230809,113800,120917660,5030,5030,5030,5030,101
|
|
20230809,113700,120409630,5020,5020,5020,5020,0
|
|
20230809,113600,120409630,5020,5020,5020,5020,0
|
|
20230809,113500,120409630,5020,5020,5020,5020,0
|
|
20230809,113400,120409630,5020,5000,5020,5000,73
|
|
20230809,113300,120043190,5020,5020,5020,5020,0
|
|
20230809,113200,120043190,5020,5020,5020,5020,0
|
|
20230809,113100,120043190,5020,5020,5020,5020,0
|
|
20230809,113000,120043190,5020,5020,5020,5020,0
|
|
20230809,112900,120043190,5020,5020,5020,5020,0
|
|
20230809,112800,120043190,5020,5020,5020,5020,0
|
|
20230809,112700,120043190,5020,5000,5020,5000,7
|
|
20230809,112600,120008070,5020,5020,5020,5020,0
|
|
20230809,112500,120008070,5020,5020,5020,5020,0
|
|
20230809,112400,120008070,5020,5020,5020,5020,0
|
|
20230809,112300,120008070,5020,5020,5020,5020,0
|
|
20230809,112200,120008070,5020,5020,5020,5020,0
|
|
20230809,112100,120008070,5020,5020,5020,5020,0
|
|
20230809,112000,120008070,5020,5020,5020,5020,0
|
|
20230809,111900,120008070,5020,4990,5020,4990,12
|
|
20230809,111800,119948155,4990,4990,4990,4990,0
|
|
20230809,111700,119948155,4990,4985,4990,4985,28
|
|
20230809,111600,119808440,5020,5020,5020,5020,0
|
|
20230809,111500,119808440,5020,5020,5020,5020,0
|
|
20230809,111400,119808440,5020,4990,5020,4990,5
|
|
20230809,111300,119783440,4985,4985,4985,4985,1
|
|
20230809,111200,119778455,5030,5030,5030,5030,0
|
|
20230809,111100,119778455,5030,5030,5030,5030,0
|
|
20230809,111000,119778455,5030,5030,5030,5030,0
|
|
20230809,110900,119778455,5030,4990,5030,4990,3
|
|
20230809,110800,119763445,5040,5040,5040,5040,0
|
|
20230809,110700,119763445,5040,5040,5040,5040,0
|
|
20230809,110600,119763445,5040,4990,5040,4990,12
|
|
20230809,110500,119703095,5040,5040,5040,5040,0
|
|
20230809,110400,119703095,5040,5040,5040,5040,0
|
|
20230809,110300,119703095,5040,5040,5040,5040,0
|
|
20230809,110200,119703095,5040,5040,5040,4985,18
|
|
20230809,110100,119612635,5050,4990,5050,4990,33
|
|
20230809,110000,119446265,4990,4990,5040,4990,51
|
|
20230809,105900,119189325,5040,5040,5040,5040,0
|
|
20230809,105800,119189325,5040,4990,5040,4980,850
|
|
20230809,105700,114935560,5020,5020,5020,5020,0
|
|
20230809,105600,114935560,5020,5020,5020,5020,0
|
|
20230809,105500,114935560,5020,4990,5020,4990,3
|
|
20230809,105400,114920555,5020,4985,5020,4985,97
|
|
20230809,105300,114436975,4985,4985,4985,4985,0
|
|
20230809,105200,114436975,4985,4985,4985,4985,1
|
|
20230809,105100,114431990,5020,4985,5020,4985,2
|
|
20230809,105000,114421985,4985,4985,4985,4985,4
|
|
20230809,104900,114402045,5020,5020,5020,5020,0
|
|
20230809,104800,114402045,5020,5030,5030,5020,33
|
|
20230809,104700,114236125,5040,5040,5040,5040,0
|
|
20230809,104600,114236125,5040,5040,5040,5040,99
|
|
20230809,104500,113737165,5040,5040,5040,5040,0
|
|
20230809,104400,113737165,5040,5050,5050,5040,51
|
|
20230809,104300,113480055,5050,4980,5050,4980,1056
|
|
20230809,104200,108190525,4980,4955,4980,4955,684
|
|
20230809,104100,104790640,4955,4955,4955,4955,4
|
|
20230809,104000,104770820,4935,4935,4935,4935,1
|
|
20230809,103900,104765885,4935,4935,4935,4935,2
|
|
20230809,103800,104756015,4935,4935,4935,4935,1
|
|
20230809,103700,104751080,4960,4915,4960,4915,26
|
|
20230809,103600,104622590,4960,4960,4960,4960,0
|
|
20230809,103500,104622590,4960,4910,4960,4905,128
|
|
20230809,103400,103994065,4960,4930,4965,4915,209
|
|
20230809,103300,102966080,4930,4950,4970,4930,135
|
|
20230809,103200,102300375,4970,4950,4970,4950,6
|
|
20230809,103100,102270575,4970,4970,4970,4970,0
|
|
20230809,103000,102270575,4970,4970,4970,4970,0
|
|
20230809,102900,102270575,4970,4970,4970,4970,0
|
|
20230809,102800,102270575,4970,4945,4970,4945,3
|
|
20230809,102700,102255710,4970,4970,4970,4970,0
|
|
20230809,102600,102255710,4970,4940,4970,4940,14
|
|
20230809,102500,102186515,4970,4970,4970,4970,0
|
|
20230809,102400,102186515,4970,4930,4975,4930,26
|
|
20230809,102300,102057605,4975,4860,4975,4860,416
|
|
20230809,102200,100015980,4860,4895,4895,4860,325
|
|
20230809,102100,98431840,4895,4890,4895,4890,11
|
|
20230809,102000,98378005,4890,4900,4900,4890,98
|
|
20230809,101900,97898215,4900,4925,4925,4900,15
|
|
20230809,101800,97824500,4925,4925,4925,4925,1
|
|
20230809,101700,97819575,4980,4980,4980,4980,0
|
|
20230809,101600,97819575,4980,4980,4980,4980,0
|
|
20230809,101500,97819575,4980,4980,4980,4980,0
|
|
20230809,101400,97819575,4980,4930,4980,4920,10
|
|
20230809,101300,97770230,4985,4935,4985,4930,4
|
|
20230809,101200,97750400,4930,4905,4985,4905,97
|
|
20230809,101100,97273725,4900,4895,4900,4895,614
|
|
20230809,101000,94265135,4900,4890,4900,4890,269
|
|
20230809,100900,92948255,4895,4870,4895,4870,393
|
|
20230809,100800,91025110,4890,4870,4890,4870,31
|
|
20230809,100700,90873860,4885,4865,4895,4865,85
|
|
20230809,100600,90459360,4865,4875,4895,4865,67
|
|
20230809,100500,90133195,4875,4875,4875,4870,7
|
|
20230809,100400,90099080,4875,4865,4920,4865,68
|
|
20230809,100300,89767980,4865,4870,4870,4865,63
|
|
20230809,100200,89461460,4870,4880,4920,4860,274
|
|
20230809,100100,88128000,4880,4870,4910,4865,116
|
|
20230809,100000,87563395,4870,4850,4930,4850,12
|
|
20230809,095900,87504790,4910,4975,4985,4850,2433
|
|
20230809,095800,75504755,4980,5070,5070,4960,2577
|
|
20230809,095700,62623955,5080,5070,5090,5070,583
|
|
20230809,095600,59663965,5070,5060,5070,5060,12
|
|
20230809,095500,59603135,5070,5060,5070,5050,226
|
|
20230809,095400,58461485,5080,5010,5080,5000,980
|
|
20230809,095300,53539605,5010,4985,5070,4985,262
|
|
20230809,095200,52226925,4990,5020,5020,4990,319
|
|
20230809,095100,50634035,5020,4970,5050,4970,2754
|
|
20230809,095000,36846455,4990,4990,4990,4970,803
|
|
20230809,094900,32855505,4970,4980,4990,4955,1127
|
|
20230809,094800,27260045,4995,4950,4995,4950,583
|
|
20230809,094700,24361060,4950,4960,4970,4920,89
|
|
20230809,094600,23919805,4960,4855,4960,4845,703
|
|
20230809,094500,20449935,4905,4830,4905,4830,913
|
|
20230809,094400,15991700,4825,4840,4880,4825,70
|
|
20230809,094300,15653695,4810,4775,4880,4770,1181
|
|
20230809,094200,10005925,4770,4785,4785,4770,818
|
|
20230809,094100,6102065,4785,4785,4785,4785,2
|
|
20230809,094000,6092495,4785,4785,4785,4785,5
|
|
20230809,093900,6068570,4800,4775,4800,4775,18
|
|
20230809,093800,5982345,4775,4775,4800,4775,7
|
|
20230809,093700,5948895,4800,4775,4800,4775,8
|
|
20230809,093600,5910520,4800,4755,4800,4755,3
|
|
20230809,093500,5896200,4800,4750,4800,4745,58
|
|
20230809,093400,5620625,4810,4760,4810,4760,3
|
|
20230809,093300,5606295,4755,4755,4755,4755,7
|
|
20230809,093200,5573010,4810,4705,4880,4705,863
|
|
20230809,093100,1415960,4705,4705,4705,4705,0
|
|
20230809,093000,1415960,4705,4705,4760,4705,8
|
|
20230809,092900,1378265,4705,4690,4760,4690,198
|
|
20230809,092800,442925,4715,4690,4715,4690,2
|
|
20230809,092700,433520,4680,4680,4680,4680,1
|
|
20230809,092600,428840,4680,4680,4680,4680,1
|
|
20230809,092500,424160,4715,4715,4715,4715,0
|
|
20230809,092400,424160,4715,4715,4715,4715,0
|
|
20230809,092300,424160,4715,4680,4715,4680,2
|
|
20230809,092200,414765,4680,4670,4680,4670,3
|
|
20230809,092100,400735,4670,4670,4670,4670,0
|
|
20230809,092000,400735,4670,4670,4670,4670,1
|
|
20230809,091900,396065,4715,4715,4715,4715,0
|
|
20230809,091800,396065,4715,4715,4715,4715,0
|
|
20230809,091700,396065,4715,4715,4715,4715,0
|
|
20230809,091600,396065,4715,4715,4715,4715,0
|
|
20230809,091500,396065,4715,4715,4715,4715,0
|
|
20230809,091400,396065,4715,4715,4715,4715,0
|
|
20230809,091300,396065,4715,4715,4715,4715,0
|
|
20230809,091200,396065,4715,4715,4715,4715,0
|
|
20230809,091100,396065,4715,4715,4715,4715,0
|
|
20230809,091000,396065,4715,4715,4715,4715,0
|
|
20230809,090900,396065,4715,4715,4715,4715,1
|
|
20230809,090800,391350,4665,4665,4665,4665,49
|
|
20230809,090700,162765,4665,4665,4665,4665,0
|
|
20230809,090600,162765,4665,4665,4665,4665,0
|
|
20230809,090500,162765,4665,4665,4665,4665,0
|
|
20230809,090400,162765,4665,4665,4665,4665,0
|
|
20230809,090300,162765,4665,4665,4665,4665,0
|
|
20230809,090200,162765,4665,4665,4665,4665,1
|
|
20230809,090100,158100,4650,4650,4650,4650,0
|
|
20230809,090000,158100,4650,4650,4650,4650,34
|