698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,203500,819365650,4040,4040,4040,4040,2239
|
|
20230807,203400,819365650,4040,4040,4040,4040,0
|
|
20230807,203300,819365650,4040,4040,4040,4040,0
|
|
20230807,203200,819365650,4040,4040,4040,4040,0
|
|
20230807,203100,819365650,4040,4040,4040,4040,0
|
|
20230807,203000,819365650,4040,4040,4040,4040,0
|
|
20230807,202900,819365650,4040,4040,4040,4040,0
|
|
20230807,202800,819365650,4040,4040,4040,4040,0
|
|
20230807,202700,819365650,4040,4040,4040,4040,0
|
|
20230807,202600,819365650,4040,4040,4040,4040,0
|
|
20230807,202500,819365650,4040,4040,4040,4040,0
|
|
20230807,202400,819365650,4040,4040,4040,4040,0
|
|
20230807,202300,819365650,4040,4040,4040,4040,0
|
|
20230807,202200,819365650,4040,4040,4040,4040,0
|
|
20230807,202100,819365650,4040,4040,4040,4040,0
|
|
20230807,202000,819365650,4040,4040,4040,4040,0
|
|
20230807,201900,819365650,4040,4040,4040,4040,0
|
|
20230807,201800,819365650,4040,4040,4040,4040,0
|
|
20230807,201700,819365650,4040,4040,4040,4040,0
|
|
20230807,201600,819365650,4040,4040,4040,4040,0
|
|
20230807,201500,819365650,4040,4040,4040,4040,0
|
|
20230807,201400,819365650,4040,4040,4040,4040,0
|
|
20230807,201300,819365650,4040,4040,4040,4040,0
|
|
20230807,201200,819365650,4040,4040,4040,4040,0
|
|
20230807,201100,819365650,4040,4040,4040,4040,0
|
|
20230807,201000,819365650,4040,4040,4040,4040,0
|
|
20230807,200900,819365650,4040,4040,4040,4040,0
|
|
20230807,200800,819365650,4040,4040,4040,4040,0
|
|
20230807,200700,819365650,4040,4040,4040,4040,0
|
|
20230807,200600,819365650,4040,4040,4040,4040,0
|
|
20230807,200500,819365650,4040,4040,4040,4040,2239
|
|
20230807,200400,819365650,4040,4040,4040,4040,0
|
|
20230807,200300,819365650,4040,4040,4040,4040,0
|
|
20230807,200200,819365650,4040,4040,4040,4040,0
|
|
20230807,200100,819365650,4040,4040,4040,4040,0
|
|
20230807,200000,819365650,4040,4040,4040,4040,0
|
|
20230807,195900,819365650,4040,4040,4040,4040,0
|
|
20230807,195800,819365650,4040,4040,4040,4040,0
|
|
20230807,195700,819365650,4040,4040,4040,4040,0
|
|
20230807,195600,819365650,4040,4040,4040,4040,0
|
|
20230807,195500,819365650,4040,4040,4040,4040,0
|
|
20230807,195400,819365650,4040,4040,4040,4040,0
|
|
20230807,195300,819365650,4040,4040,4040,4040,0
|
|
20230807,195200,819365650,4040,4040,4040,4040,0
|
|
20230807,195100,819365650,4040,4040,4040,4040,0
|
|
20230807,195000,819365650,4040,4040,4040,4040,0
|
|
20230807,194900,819365650,4040,4040,4040,4040,0
|
|
20230807,194800,819365650,4040,4040,4040,4040,0
|
|
20230807,194700,819365650,4040,4040,4040,4040,0
|
|
20230807,194600,819365650,4040,4040,4040,4040,0
|
|
20230807,194500,819365650,4040,4040,4040,4040,0
|
|
20230807,194400,819365650,4040,4040,4040,4040,0
|
|
20230807,194300,819365650,4040,4040,4040,4040,0
|
|
20230807,194200,819365650,4040,4040,4040,4040,0
|
|
20230807,194100,819365650,4040,4040,4040,4040,0
|
|
20230807,194000,819365650,4040,4040,4040,4040,0
|
|
20230807,193900,819365650,4040,4040,4040,4040,0
|
|
20230807,193800,819365650,4040,4040,4040,4040,0
|
|
20230807,193700,819365650,4040,4040,4040,4040,0
|
|
20230807,193600,819365650,4040,4040,4040,4040,0
|
|
20230807,193500,819365650,4040,4040,4040,4040,2239
|
|
20230807,193400,819365650,4040,4040,4040,4040,0
|
|
20230807,193300,819365650,4040,4040,4040,4040,0
|
|
20230807,193200,819365650,4040,4040,4040,4040,0
|
|
20230807,193100,819365650,4040,4040,4040,4040,0
|
|
20230807,193000,819365650,4040,4040,4040,4040,0
|
|
20230807,192900,819365650,4040,4040,4040,4040,0
|
|
20230807,192800,819365650,4040,4040,4040,4040,0
|
|
20230807,192700,819365650,4040,4040,4040,4040,0
|
|
20230807,192600,819365650,4040,4040,4040,4040,0
|
|
20230807,192500,819365650,4040,4040,4040,4040,0
|
|
20230807,192400,819365650,4040,4040,4040,4040,0
|
|
20230807,192300,819365650,4040,4040,4040,4040,0
|
|
20230807,192200,819365650,4040,4040,4040,4040,0
|
|
20230807,192100,819365650,4040,4040,4040,4040,0
|
|
20230807,192000,819365650,4040,4040,4040,4040,0
|
|
20230807,191900,819365650,4040,4040,4040,4040,0
|
|
20230807,191800,819365650,4040,4040,4040,4040,0
|
|
20230807,191700,819365650,4040,4040,4040,4040,0
|
|
20230807,191600,819365650,4040,4040,4040,4040,0
|
|
20230807,191500,819365650,4040,4040,4040,4040,0
|
|
20230807,191400,819365650,4040,4040,4040,4040,0
|
|
20230807,191300,819365650,4040,4040,4040,4040,0
|
|
20230807,191200,819365650,4040,4040,4040,4040,0
|
|
20230807,191100,819365650,4040,4040,4040,4040,0
|
|
20230807,191000,819365650,4040,4040,4040,4040,0
|
|
20230807,190900,819365650,4040,4040,4040,4040,0
|
|
20230807,190800,819365650,4040,4040,4040,4040,0
|
|
20230807,190700,819365650,4040,4040,4040,4040,0
|
|
20230807,190600,819365650,4040,4040,4040,4040,0
|
|
20230807,190500,819365650,4040,4040,4040,4040,2239
|
|
20230807,190400,819365650,4040,4040,4040,4040,0
|
|
20230807,190300,819365650,4040,4040,4040,4040,0
|
|
20230807,190200,819365650,4040,4040,4040,4040,0
|
|
20230807,190100,819365650,4040,4040,4040,4040,0
|
|
20230807,190000,819365650,4040,4040,4040,4040,0
|
|
20230807,185900,819365650,4040,4040,4040,4040,0
|
|
20230807,185800,819365650,4040,4040,4040,4040,0
|
|
20230807,185700,819365650,4040,4040,4040,4040,0
|
|
20230807,185600,819365650,4040,4040,4040,4040,0
|
|
20230807,185500,819365650,4040,4040,4040,4040,0
|
|
20230807,185400,819365650,4040,4040,4040,4040,0
|
|
20230807,185300,819365650,4040,4040,4040,4040,0
|
|
20230807,185200,819365650,4040,4040,4040,4040,0
|
|
20230807,185100,819365650,4040,4040,4040,4040,0
|
|
20230807,185000,819365650,4040,4040,4040,4040,0
|
|
20230807,184900,819365650,4040,4040,4040,4040,0
|
|
20230807,184800,819365650,4040,4040,4040,4040,0
|
|
20230807,184700,819365650,4040,4040,4040,4040,0
|
|
20230807,184600,819365650,4040,4040,4040,4040,0
|
|
20230807,184500,819365650,4040,4040,4040,4040,0
|
|
20230807,184400,819365650,4040,4040,4040,4040,0
|
|
20230807,184300,819365650,4040,4040,4040,4040,0
|
|
20230807,184200,819365650,4040,4040,4040,4040,0
|
|
20230807,184100,819365650,4040,4040,4040,4040,0
|
|
20230807,184000,819365650,4040,4040,4040,4040,0
|
|
20230807,183900,819365650,4040,4040,4040,4040,0
|
|
20230807,183800,819365650,4040,4040,4040,4040,0
|
|
20230807,183700,819365650,4040,4040,4040,4040,0
|
|
20230807,183600,819365650,4040,4040,4040,4040,0
|
|
20230807,183500,819365650,4040,4040,4040,4040,2239
|
|
20230807,183400,819365650,4040,4040,4040,4040,0
|
|
20230807,183300,819365650,4040,4040,4040,4040,0
|
|
20230807,183200,819365650,4040,4040,4040,4040,0
|
|
20230807,183100,819365650,4040,4040,4040,4040,0
|
|
20230807,183000,819365650,4040,4040,4040,4040,0
|
|
20230807,182900,819365650,4040,4040,4040,4040,0
|
|
20230807,182800,819365650,4040,4040,4040,4040,0
|
|
20230807,182700,819365650,4040,4040,4040,4040,0
|
|
20230807,182600,819365650,4040,4040,4040,4040,0
|
|
20230807,182500,819365650,4040,4040,4040,4040,0
|
|
20230807,182400,819365650,4040,4040,4040,4040,0
|
|
20230807,182300,819365650,4040,4040,4040,4040,0
|
|
20230807,182200,819365650,4040,4040,4040,4040,0
|
|
20230807,182100,819365650,4040,4040,4040,4040,0
|
|
20230807,182000,819365650,4040,4040,4040,4040,0
|
|
20230807,181900,819365650,4040,4040,4040,4040,0
|
|
20230807,181800,819365650,4040,4040,4040,4040,0
|
|
20230807,181700,819365650,4040,4040,4040,4040,0
|
|
20230807,181600,819365650,4040,4040,4040,4040,0
|
|
20230807,181500,819365650,4040,4040,4040,4040,0
|
|
20230807,181400,819365650,4040,4040,4040,4040,0
|
|
20230807,181300,819365650,4040,4040,4040,4040,0
|
|
20230807,181200,819365650,4040,4040,4040,4040,0
|
|
20230807,181100,819365650,4040,4040,4040,4040,0
|
|
20230807,181000,819365650,4040,4040,4040,4040,0
|
|
20230807,180900,819365650,4040,4040,4040,4040,0
|
|
20230807,180800,819365650,4040,4040,4040,4040,0
|
|
20230807,180700,819365650,4040,4040,4040,4040,0
|
|
20230807,180600,819365650,4040,4040,4040,4040,0
|
|
20230807,180500,819365650,4040,4040,4040,4040,2239
|
|
20230807,180400,819365650,4040,4040,4040,4040,0
|
|
20230807,180300,819365650,4040,4040,4040,4040,0
|
|
20230807,180200,819365650,4040,4040,4040,4040,0
|
|
20230807,180100,819365650,4040,4040,4040,4040,0
|
|
20230807,180000,819365650,4040,4040,4040,4040,0
|
|
20230807,175900,819365650,4040,4040,4040,4040,0
|
|
20230807,175800,819365650,4040,4040,4040,4040,0
|
|
20230807,175700,819365650,4040,4040,4040,4040,0
|
|
20230807,175600,819365650,4040,4040,4040,4040,0
|
|
20230807,175500,819365650,4040,4040,4040,4040,0
|
|
20230807,175400,819365650,4040,4040,4040,4040,0
|
|
20230807,175300,819365650,4040,4040,4040,4040,0
|
|
20230807,175200,819365650,4040,4040,4040,4040,0
|
|
20230807,175100,819365650,4040,4040,4040,4040,0
|
|
20230807,175000,819365650,4040,4040,4040,4040,0
|
|
20230807,174900,819365650,4040,4040,4040,4040,0
|
|
20230807,174800,819365650,4040,4040,4040,4040,0
|
|
20230807,174700,819365650,4040,4040,4040,4040,0
|
|
20230807,174600,819365650,4040,4040,4040,4040,0
|
|
20230807,174500,819365650,4040,4040,4040,4040,0
|
|
20230807,174400,819365650,4040,4040,4040,4040,0
|
|
20230807,174300,819365650,4040,4040,4040,4040,0
|
|
20230807,174200,819365650,4040,4040,4040,4040,0
|
|
20230807,174100,819365650,4040,4040,4040,4040,0
|
|
20230807,174000,819365650,4040,4040,4040,4040,0
|
|
20230807,173900,819365650,4040,4040,4040,4040,0
|
|
20230807,173800,819365650,4040,4040,4040,4040,0
|
|
20230807,173700,819365650,4040,4040,4040,4040,0
|
|
20230807,173600,819365650,4040,4040,4040,4040,0
|
|
20230807,173500,819365650,4040,4040,4040,4040,2239
|
|
20230807,173400,819365650,4040,4040,4040,4040,0
|
|
20230807,173300,819365650,4040,4040,4040,4040,0
|
|
20230807,173200,819365650,4040,4040,4040,4040,0
|
|
20230807,173100,819365650,4040,4040,4040,4040,0
|
|
20230807,173000,819365650,4040,4040,4040,4040,0
|
|
20230807,172900,819365650,4040,4040,4040,4040,0
|
|
20230807,172800,819365650,4040,4040,4040,4040,0
|
|
20230807,172700,819365650,4040,4040,4040,4040,0
|
|
20230807,172600,819365650,4040,4040,4040,4040,0
|
|
20230807,172500,819365650,4040,4040,4040,4040,0
|
|
20230807,172400,819365650,4040,4040,4040,4040,0
|
|
20230807,172300,819365650,4040,4040,4040,4040,0
|
|
20230807,172200,819365650,4040,4040,4040,4040,0
|
|
20230807,172100,819365650,4040,4040,4040,4040,0
|
|
20230807,172000,819365650,4040,4040,4040,4040,0
|
|
20230807,171900,819365650,4040,4040,4040,4040,0
|
|
20230807,171800,819365650,4040,4040,4040,4040,0
|
|
20230807,171700,819365650,4040,4040,4040,4040,0
|
|
20230807,171600,819365650,4040,4040,4040,4040,0
|
|
20230807,171500,819365650,4040,4040,4040,4040,0
|
|
20230807,171400,819365650,4040,4040,4040,4040,0
|
|
20230807,171300,819365650,4040,4040,4040,4040,0
|
|
20230807,171200,819365650,4040,4040,4040,4040,0
|
|
20230807,171100,819365650,4040,4040,4040,4040,0
|
|
20230807,171000,819365650,4040,4040,4040,4040,0
|
|
20230807,170900,819365650,4040,4040,4040,4040,0
|
|
20230807,170800,819365650,4040,4040,4040,4040,0
|
|
20230807,170700,819365650,4040,4040,4040,4040,0
|
|
20230807,170600,819365650,4040,4040,4040,4040,0
|
|
20230807,170500,819365650,4040,4040,4040,4040,2239
|
|
20230807,170400,819365650,4040,4040,4040,4040,0
|
|
20230807,170300,819365650,4040,4040,4040,4040,0
|
|
20230807,170200,819365650,4040,4040,4040,4040,0
|
|
20230807,170100,819365650,4040,4040,4040,4040,0
|
|
20230807,170000,819365650,4040,4040,4040,4040,0
|
|
20230807,165900,819365650,4040,4040,4040,4040,0
|
|
20230807,165800,819365650,4040,4040,4040,4040,0
|
|
20230807,165700,819365650,4040,4040,4040,4040,0
|
|
20230807,165600,819365650,4040,4040,4040,4040,0
|
|
20230807,165500,819365650,4040,4040,4040,4040,0
|
|
20230807,165400,819365650,4040,4040,4040,4040,0
|
|
20230807,165300,819365650,4040,4040,4040,4040,0
|
|
20230807,165200,819365650,4040,4040,4040,4040,0
|
|
20230807,165100,819365650,4040,4040,4040,4040,0
|
|
20230807,165000,819365650,4040,4040,4040,4040,0
|
|
20230807,164900,819365650,4040,4040,4040,4040,0
|
|
20230807,164800,819365650,4040,4040,4040,4040,0
|
|
20230807,164700,819365650,4040,4040,4040,4040,0
|
|
20230807,164600,819365650,4040,4040,4040,4040,0
|
|
20230807,164500,819365650,4040,4040,4040,4040,0
|
|
20230807,164400,819365650,4040,4040,4040,4040,0
|
|
20230807,164300,819365650,4040,4040,4040,4040,0
|
|
20230807,164200,819365650,4040,4040,4040,4040,0
|
|
20230807,164100,819365650,4040,4040,4040,4040,0
|
|
20230807,164000,819365650,4040,4040,4040,4040,0
|
|
20230807,163900,819365650,4040,4040,4040,4040,0
|
|
20230807,163800,819365650,4040,4040,4040,4040,0
|
|
20230807,163700,819365650,4040,4040,4040,4040,0
|
|
20230807,163600,819365650,4040,4040,4040,4040,0
|
|
20230807,163500,819365650,4040,4040,4040,4040,2239
|
|
20230807,163400,819365650,4040,4040,4040,4040,0
|
|
20230807,163300,819365650,4040,4040,4040,4040,0
|
|
20230807,163200,819365650,4040,4040,4040,4040,0
|
|
20230807,163100,819365650,4040,4040,4040,4040,0
|
|
20230807,163000,819365650,4040,4040,4040,4040,0
|
|
20230807,162900,819365650,4040,4040,4040,4040,0
|
|
20230807,162800,819365650,4040,4040,4040,4040,0
|
|
20230807,162700,819365650,4040,4040,4040,4040,0
|
|
20230807,162600,819365650,4040,4040,4040,4040,0
|
|
20230807,162500,819365650,4040,4040,4040,4040,0
|
|
20230807,162400,819365650,4040,4040,4040,4040,0
|
|
20230807,162300,819365650,4040,4040,4040,4040,0
|
|
20230807,162200,819365650,4040,4040,4040,4040,0
|
|
20230807,162100,819365650,4040,4040,4040,4040,0
|
|
20230807,162000,819365650,4040,4040,4040,4040,0
|
|
20230807,161900,819365650,4040,4040,4040,4040,0
|
|
20230807,161800,819365650,4040,4040,4040,4040,0
|
|
20230807,161700,819365650,4040,4040,4040,4040,0
|
|
20230807,161600,819365650,4040,4040,4040,4040,0
|
|
20230807,161500,819365650,4040,4040,4040,4040,0
|
|
20230807,161400,819365650,4040,4040,4040,4040,0
|
|
20230807,161300,819365650,4040,4040,4040,4040,0
|
|
20230807,161200,819365650,4040,4040,4040,4040,0
|
|
20230807,161100,819365650,4040,4040,4040,4040,0
|
|
20230807,161000,819365650,4040,4040,4040,4040,0
|
|
20230807,160900,819365650,4040,4040,4040,4040,0
|
|
20230807,160800,819365650,4040,4040,4040,4040,0
|
|
20230807,160700,819365650,4040,4040,4040,4040,0
|
|
20230807,160600,819365650,4040,4040,4040,4040,0
|
|
20230807,160500,819365650,4040,4040,4040,4040,2239
|
|
20230807,160400,819365650,4040,4040,4040,4040,0
|
|
20230807,160300,819365650,4040,4040,4040,4040,0
|
|
20230807,160200,819365650,4040,4040,4040,4040,0
|
|
20230807,160100,819365650,4040,4040,4040,4040,0
|
|
20230807,160000,819365650,4040,4040,4040,4040,0
|
|
20230807,155900,819365650,4040,4040,4040,4040,0
|
|
20230807,155800,819365650,4040,4040,4040,4040,0
|
|
20230807,155700,819365650,4040,4040,4040,4040,0
|
|
20230807,155600,819365650,4040,4040,4040,4040,0
|
|
20230807,155500,819365650,4040,4040,4040,4040,0
|
|
20230807,155400,819365650,4040,4040,4040,4040,0
|
|
20230807,155300,819365650,4040,4040,4040,4040,0
|
|
20230807,155200,819365650,4040,4040,4040,4040,0
|
|
20230807,155100,819365650,4040,4040,4040,4040,0
|
|
20230807,155000,819365650,4040,4040,4040,4040,0
|
|
20230807,154900,819365650,4040,4040,4040,4040,0
|
|
20230807,154800,819365650,4040,4040,4040,4040,0
|
|
20230807,154700,819365650,4040,4040,4040,4040,0
|
|
20230807,154600,819365650,4040,4040,4040,4040,0
|
|
20230807,154500,819365650,4040,4040,4040,4040,0
|
|
20230807,154400,819365650,4040,4040,4040,4040,0
|
|
20230807,154300,819365650,4040,4040,4040,4040,0
|
|
20230807,154200,819365650,4040,4040,4040,4040,0
|
|
20230807,154100,819365650,4040,4040,4040,4040,0
|
|
20230807,154000,819365650,4040,4040,4040,4040,0
|
|
20230807,153900,819365650,4040,4040,4040,4040,0
|
|
20230807,153800,819365650,4040,4040,4040,4040,0
|
|
20230807,153700,819365650,4040,4040,4040,4040,0
|
|
20230807,153600,819365650,4040,4040,4040,4040,0
|
|
20230807,153500,819365650,4040,4040,4040,4040,2239
|
|
20230807,153400,819365650,4040,4040,4040,4040,0
|
|
20230807,153300,819365650,4040,4040,4040,4040,0
|
|
20230807,153200,819365650,4040,4040,4040,4040,0
|
|
20230807,153100,819365650,4040,4040,4040,4040,0
|
|
20230807,153000,819365650,4040,4040,4040,4040,2239
|
|
20230807,152900,810320090,4000,4000,4000,4000,0
|
|
20230807,152800,810320090,4000,4000,4000,4000,0
|
|
20230807,152700,810320090,4000,4000,4000,4000,0
|
|
20230807,152600,810320090,4000,4000,4000,4000,0
|
|
20230807,152500,810320090,4000,4000,4000,4000,0
|
|
20230807,152400,810320090,4000,4000,4000,4000,0
|
|
20230807,152300,810320090,4000,4000,4000,4000,0
|
|
20230807,152200,810320090,4000,4000,4000,4000,0
|
|
20230807,152100,810320090,4000,4000,4000,4000,0
|
|
20230807,152000,810320090,4000,4000,4000,4000,0
|
|
20230807,151900,810320090,4000,3990,4000,3990,226
|
|
20230807,151800,809416850,3990,4000,4000,3970,846
|
|
20230807,151700,806049425,3985,3970,3985,3970,102
|
|
20230807,151600,805643280,3970,3975,3975,3970,757
|
|
20230807,151500,802634360,3970,3975,3975,3970,39
|
|
20230807,151400,802479360,3975,3975,3975,3975,100
|
|
20230807,151300,802081860,3975,3975,3975,3975,1
|
|
20230807,151200,802077885,3970,3970,3970,3970,50
|
|
20230807,151100,801879385,3970,3975,3980,3970,1806
|
|
20230807,151000,794699925,3980,3975,3980,3975,57
|
|
20230807,150900,794473255,3975,3975,3975,3975,15
|
|
20230807,150800,794413630,3980,3970,3980,3970,1025
|
|
20230807,150700,790335345,3975,3975,3975,3975,1
|
|
20230807,150600,790331370,3940,3940,3940,3940,0
|
|
20230807,150500,790331370,3940,3970,3980,3940,110
|
|
20230807,150400,789894820,3975,3975,3975,3975,0
|
|
20230807,150300,789894820,3975,3975,3975,3975,0
|
|
20230807,150200,789894820,3975,3975,3975,3975,2
|
|
20230807,150100,789886870,3950,3945,3950,3945,596
|
|
20230807,150000,787534530,3945,3945,3945,3945,0
|
|
20230807,145900,787534530,3945,3945,3945,3945,249
|
|
20230807,145800,786552225,3935,3935,3935,3935,0
|
|
20230807,145700,786552225,3935,3935,3935,3935,0
|
|
20230807,145600,786552225,3935,3935,3935,3935,120
|
|
20230807,145500,786080025,3935,3935,3935,3935,0
|
|
20230807,145400,786080025,3935,3935,3935,3935,0
|
|
20230807,145300,786080025,3935,3935,3945,3935,222
|
|
20230807,145200,785206445,3940,3940,3940,3940,501
|
|
20230807,145100,783232505,3950,3940,3950,3940,117
|
|
20230807,145000,782771515,3940,3950,3950,3940,605
|
|
20230807,144900,780387765,3940,3940,3940,3940,0
|
|
20230807,144800,780387765,3940,3940,3940,3940,1
|
|
20230807,144700,780383825,3945,3945,3945,3945,1
|
|
20230807,144600,780379880,3945,3945,3945,3945,13
|
|
20230807,144500,780328595,3955,3955,3955,3955,170
|
|
20230807,144400,779656245,3960,3960,3960,3960,0
|
|
20230807,144300,779656245,3960,3960,3960,3960,0
|
|
20230807,144200,779656245,3960,3960,3960,3960,1
|
|
20230807,144100,779652285,3960,3960,3960,3960,1
|
|
20230807,144000,779648325,3960,3960,3960,3960,0
|
|
20230807,143900,779648325,3960,3960,3960,3960,1
|
|
20230807,143800,779644365,3955,3955,3960,3955,311
|
|
20230807,143700,778413760,3945,3945,3945,3945,1
|
|
20230807,143600,778409815,3960,3955,3960,3955,7
|
|
20230807,143500,778382115,3960,3960,3960,3960,50
|
|
20230807,143400,778184115,3960,3960,3960,3960,70
|
|
20230807,143300,777906915,3960,3960,3960,3960,36
|
|
20230807,143200,777764355,3960,3960,3960,3960,1094
|
|
20230807,143100,773432115,3960,3960,3960,3960,84
|
|
20230807,143000,773099475,3960,3945,3960,3945,1959
|
|
20230807,142900,765356175,3920,3920,3920,3920,280
|
|
20230807,142800,764258575,3920,3920,3920,3920,129
|
|
20230807,142700,763752895,3920,3925,3935,3920,1381
|
|
20230807,142600,758324030,3920,3920,3920,3920,0
|
|
20230807,142500,758324030,3920,3920,3920,3920,0
|
|
20230807,142400,758324030,3920,3920,3920,3920,25
|
|
20230807,142300,758226030,3915,3905,3915,3905,379
|
|
20230807,142200,756743830,3905,3905,3905,3905,10
|
|
20230807,142100,756704780,3905,3905,3905,3905,3
|
|
20230807,142000,756693065,3910,3910,3910,3910,0
|
|
20230807,141900,756693065,3910,3910,3910,3910,12
|
|
20230807,141800,756646145,3905,3905,3905,3905,58
|
|
20230807,141700,756419655,3905,3905,3905,3905,1
|
|
20230807,141600,756415750,3905,3910,3910,3905,48
|
|
20230807,141500,756228245,3910,3910,3910,3910,0
|
|
20230807,141400,756228245,3910,3885,3910,3885,697
|
|
20230807,141300,753517145,3885,3890,3890,3885,101
|
|
20230807,141200,753124290,3900,3895,3900,3890,103
|
|
20230807,141100,752723605,3900,3900,3900,3900,0
|
|
20230807,141000,752723605,3900,3910,3910,3900,16
|
|
20230807,140900,752661095,3895,3895,3895,3895,93
|
|
20230807,140800,752298860,3910,3910,3910,3910,0
|
|
20230807,140700,752298860,3910,3910,3910,3910,0
|
|
20230807,140600,752298860,3910,3890,3910,3890,96
|
|
20230807,140500,751923520,3920,3920,3920,3920,0
|
|
20230807,140400,751923520,3920,3920,3920,3920,0
|
|
20230807,140300,751923520,3920,3920,3920,3920,0
|
|
20230807,140200,751923520,3920,3920,3920,3920,0
|
|
20230807,140100,751923520,3920,3920,3920,3920,0
|
|
20230807,140000,751923520,3920,3920,3920,3920,1
|
|
20230807,135900,751919600,3885,3885,3885,3885,1
|
|
20230807,135800,751915715,3900,3900,3900,3900,0
|
|
20230807,135700,751915715,3900,3900,3900,3900,0
|
|
20230807,135600,751915715,3900,3900,3900,3900,69
|
|
20230807,135500,751646615,3895,3895,3895,3895,100
|
|
20230807,135400,751257115,3895,3890,3920,3830,1761
|
|
20230807,135300,744491575,3890,3900,3920,3890,618
|
|
20230807,135200,742085005,3900,3900,3900,3900,71
|
|
20230807,135100,741808105,3900,3900,3900,3900,125
|
|
20230807,135000,741320605,3905,3930,3930,3905,277
|
|
20230807,134900,740238245,3930,3930,3930,3930,0
|
|
20230807,134800,740238245,3930,3930,3930,3930,25
|
|
20230807,134700,740139995,3930,3930,3930,3930,70
|
|
20230807,134600,739864895,3900,3905,3905,3900,1500
|
|
20230807,134500,734013820,3925,3925,3925,3925,242
|
|
20230807,134400,733063970,3900,3925,3925,3900,155
|
|
20230807,134300,732459385,3900,3900,3900,3900,57
|
|
20230807,134200,732237085,3900,3900,3900,3900,0
|
|
20230807,134100,732237085,3900,3900,3900,3900,600
|
|
20230807,134000,729897085,3925,3925,3925,3925,0
|
|
20230807,133900,729897085,3925,3925,3925,3925,123
|
|
20230807,133800,729414310,3925,3925,3925,3925,1
|
|
20230807,133700,729410385,3900,3900,3900,3900,0
|
|
20230807,133600,729410385,3900,3900,3900,3900,8
|
|
20230807,133500,729379185,3900,3900,3900,3900,32
|
|
20230807,133400,729254385,3915,3915,3915,3915,1072
|
|
20230807,133300,725057505,3910,3910,3910,3910,0
|
|
20230807,133200,725057505,3910,3910,3910,3910,0
|
|
20230807,133100,725057505,3910,3930,3930,3910,235
|
|
20230807,133000,724134955,3930,3910,3930,3910,2870
|
|
20230807,132900,712901995,3905,3905,3905,3905,99
|
|
20230807,132800,712515400,3905,3905,3905,3905,0
|
|
20230807,132700,712515400,3905,3905,3905,3905,0
|
|
20230807,132600,712515400,3905,3895,3905,3895,2
|
|
20230807,132500,712507600,3895,3895,3895,3895,200
|
|
20230807,132400,711728600,3900,3900,3900,3900,99
|
|
20230807,132300,711342500,3900,3900,3900,3900,1
|
|
20230807,132200,711338600,3905,3900,3905,3900,160
|
|
20230807,132100,710714350,3870,3880,3880,3870,314
|
|
20230807,132000,709497060,3890,3890,3890,3890,1
|
|
20230807,131900,709493170,3890,3885,3890,3885,785
|
|
20230807,131800,706442020,3890,3890,3890,3890,304
|
|
20230807,131700,705259460,3890,3860,3890,3860,270
|
|
20230807,131600,704217080,3860,3890,3890,3835,2065
|
|
20230807,131500,696255040,3910,3915,3915,3805,14772
|
|
20230807,131400,639002140,3915,3915,3915,3915,1
|
|
20230807,131300,638998225,3930,3930,3930,3930,0
|
|
20230807,131200,638998225,3930,3930,3930,3930,0
|
|
20230807,131100,638998225,3930,3900,3930,3900,999
|
|
20230807,131000,635073865,3930,3935,3935,3900,7697
|
|
20230807,130900,604961495,3925,3925,3925,3925,0
|
|
20230807,130800,604961495,3925,3925,3925,3925,0
|
|
20230807,130700,604961495,3925,3925,3955,3925,318
|
|
20230807,130600,603711785,3925,3935,3935,3925,686
|
|
20230807,130500,601018330,3945,3945,3945,3945,0
|
|
20230807,130400,601018330,3945,3945,3945,3945,0
|
|
20230807,130300,601018330,3945,3945,3945,3945,100
|
|
20230807,130200,600623830,3945,3945,3945,3945,125
|
|
20230807,130100,600130705,3970,3970,3970,3970,0
|
|
20230807,130000,600130705,3970,3970,3970,3970,0
|
|
20230807,125900,600130705,3970,3970,3970,3970,0
|
|
20230807,125800,600130705,3970,3970,3970,3970,0
|
|
20230807,125700,600130705,3970,3970,3970,3970,0
|
|
20230807,125600,600130705,3970,3975,3975,3970,103
|
|
20230807,125500,599721790,3935,3940,3940,3935,1359
|
|
20230807,125400,594374070,3975,3950,3975,3935,1150
|
|
20230807,125300,589845350,3935,3990,3990,3935,1020
|
|
20230807,125200,585815545,3990,3960,3990,3955,195
|
|
20230807,125100,585044130,3990,3975,3990,3960,1631
|
|
20230807,125000,578578785,3975,3975,3975,3975,0
|
|
20230807,124900,578578785,3975,3975,3975,3975,0
|
|
20230807,124800,578578785,3975,3975,3975,3975,0
|
|
20230807,124700,578578785,3975,3975,3975,3975,0
|
|
20230807,124600,578578785,3975,3975,3975,3975,159
|
|
20230807,124500,577946760,3955,3955,3955,3955,0
|
|
20230807,124400,577946760,3955,3955,3955,3955,0
|
|
20230807,124300,577946760,3955,3955,3955,3955,254
|
|
20230807,124200,576942190,3955,3955,3955,3955,29
|
|
20230807,124100,576827495,3955,3970,3970,3955,4
|
|
20230807,124000,576811630,3975,3975,3975,3975,0
|
|
20230807,123900,576811630,3975,3975,3975,3975,0
|
|
20230807,123800,576811630,3975,3975,3975,3975,0
|
|
20230807,123700,576811630,3975,3975,3975,3975,0
|
|
20230807,123600,576811630,3975,3975,3975,3975,0
|
|
20230807,123500,576811630,3975,3975,3975,3975,0
|
|
20230807,123400,576811630,3975,3975,3975,3975,0
|
|
20230807,123300,576811630,3975,3975,3975,3975,0
|
|
20230807,123200,576811630,3975,3975,3975,3975,0
|
|
20230807,123100,576811630,3975,3975,3975,3975,2
|
|
20230807,123000,576803680,3975,3975,3975,3975,0
|
|
20230807,122900,576803680,3975,3975,3975,3975,0
|
|
20230807,122800,576803680,3975,3975,3975,3975,0
|
|
20230807,122700,576803680,3975,3975,3975,3975,0
|
|
20230807,122600,576803680,3975,3975,3975,3975,117
|
|
20230807,122500,576338605,3975,3975,3975,3975,1
|
|
20230807,122400,576334630,3950,3950,3950,3950,0
|
|
20230807,122300,576334630,3950,3965,3965,3950,502
|
|
20230807,122200,574349760,3975,3975,3975,3975,0
|
|
20230807,122100,574349760,3975,3975,3975,3975,30
|
|
20230807,122000,574230510,3975,3975,3975,3975,50
|
|
20230807,121900,574031760,3975,3975,3975,3975,3
|
|
20230807,121800,574019835,3975,3975,3975,3975,50
|
|
20230807,121700,573821085,3975,3975,3975,3975,0
|
|
20230807,121600,573821085,3975,3975,3975,3975,1
|
|
20230807,121500,573817110,3965,3965,3965,3965,0
|
|
20230807,121400,573817110,3965,3970,3970,3965,43
|
|
20230807,121300,573646605,3970,3980,3980,3970,304
|
|
20230807,121200,572437205,3995,3995,3995,3995,10
|
|
20230807,121100,572397255,3995,3995,3995,3995,0
|
|
20230807,121000,572397255,3995,3995,3995,3985,462
|
|
20230807,120900,570552080,4000,4000,4000,4000,0
|
|
20230807,120800,570552080,4000,4000,4000,4000,0
|
|
20230807,120700,570552080,4000,4000,4000,4000,0
|
|
20230807,120600,570552080,4000,4000,4000,4000,0
|
|
20230807,120500,570552080,4000,4000,4000,4000,0
|
|
20230807,120400,570552080,4000,4000,4000,4000,971
|
|
20230807,120300,566668080,4000,4000,4000,4000,0
|
|
20230807,120200,566668080,4000,4000,4000,4000,1010
|
|
20230807,120100,562628080,4000,4000,4000,4000,120
|
|
20230807,120000,562148080,4000,4000,4000,4000,18
|
|
20230807,115900,562076080,4000,4000,4000,4000,78
|
|
20230807,115800,561764080,3995,3995,3995,3995,285
|
|
20230807,115700,560625505,3995,3995,3995,3995,0
|
|
20230807,115600,560625505,3995,3995,3995,3995,1
|
|
20230807,115500,560621510,3995,3995,3995,3995,2
|
|
20230807,115400,560613520,3995,3995,3995,3995,74
|
|
20230807,115300,560317890,3995,3995,3995,3995,2
|
|
20230807,115200,560309900,4000,3980,4000,3980,1534
|
|
20230807,115100,554178960,3980,3980,3980,3980,169
|
|
20230807,115000,553506340,3980,3965,3980,3965,101
|
|
20230807,114900,553105150,3980,3980,3980,3980,256
|
|
20230807,114800,552086270,3980,3965,3980,3965,260
|
|
20230807,114700,551055220,3945,3945,3945,3945,0
|
|
20230807,114600,551055220,3945,3945,3945,3945,119
|
|
20230807,114500,550585765,3945,3945,3945,3945,214
|
|
20230807,114400,549741535,3945,3980,3980,3945,61
|
|
20230807,114300,549500505,3975,3945,3975,3945,906
|
|
20230807,114200,545911155,3945,3945,3945,3945,2
|
|
20230807,114100,545903265,3975,3975,3975,3975,0
|
|
20230807,114000,545903265,3975,3975,3975,3975,0
|
|
20230807,113900,545903265,3975,3945,3975,3945,481
|
|
20230807,113800,543992920,3945,3945,3945,3945,0
|
|
20230807,113700,543992920,3945,3945,3945,3945,0
|
|
20230807,113600,543992920,3945,3950,3950,3945,108
|
|
20230807,113500,543566610,3945,3945,3945,3945,20
|
|
20230807,113400,543487710,3945,3945,3945,3945,0
|
|
20230807,113300,543487710,3945,3940,3945,3940,2
|
|
20230807,113200,543479825,3935,3935,3935,3935,0
|
|
20230807,113100,543479825,3935,3940,3940,3935,2
|
|
20230807,113000,543471950,3940,3940,3940,3940,1
|
|
20230807,112900,543468010,3945,3950,3950,3945,280
|
|
20230807,112800,542362110,3935,3945,3945,3935,164
|
|
20230807,112700,541715140,3930,3945,3945,3930,190
|
|
20230807,112600,540965635,3930,3930,3930,3930,0
|
|
20230807,112500,540965635,3930,3930,3930,3930,366
|
|
20230807,112400,539527255,3930,3935,3935,3930,31
|
|
20230807,112300,539405275,3945,3945,3945,3945,27
|
|
20230807,112200,539298760,3945,3945,3945,3945,0
|
|
20230807,112100,539298760,3945,3945,3945,3945,0
|
|
20230807,112000,539298760,3945,3945,3945,3945,1
|
|
20230807,111900,539294815,3925,3925,3925,3925,0
|
|
20230807,111800,539294815,3925,3925,3925,3925,27
|
|
20230807,111700,539188840,3925,3925,3925,3925,2
|
|
20230807,111600,539180990,3920,3920,3925,3920,131
|
|
20230807,111500,538666920,3945,3945,3945,3945,0
|
|
20230807,111400,538666920,3945,3920,3945,3920,264
|
|
20230807,111300,537631990,3920,3920,3920,3920,1
|
|
20230807,111200,537628070,3920,3925,3925,3920,1002
|
|
20230807,111100,533697735,3925,3920,3925,3920,2
|
|
20230807,111000,533689890,3920,3920,3920,3920,526
|
|
20230807,110900,531627970,3950,3925,3950,3920,302
|
|
20230807,110800,530443840,3925,3930,3930,3925,301
|
|
20230807,110700,529262375,3930,3930,3970,3930,240
|
|
20230807,110600,528319135,3930,3970,3970,3930,674
|
|
20230807,110500,525670125,3930,3930,3930,3930,700
|
|
20230807,110400,522919125,3930,3930,3930,3930,10
|
|
20230807,110300,522879825,3930,3930,3930,3930,205
|
|
20230807,110200,522074175,3970,3970,3970,3970,0
|
|
20230807,110100,522074175,3970,3965,3970,3965,6
|
|
20230807,110000,522050370,3930,3930,3930,3930,701
|
|
20230807,105900,519295440,3950,3950,3950,3950,100
|
|
20230807,105800,518900440,3950,3950,3950,3950,0
|
|
20230807,105700,518900440,3950,3930,3950,3925,210
|
|
20230807,105600,518075935,3955,3955,3955,3955,69
|
|
20230807,105500,517803040,3955,3955,3955,3955,150
|
|
20230807,105400,517209790,3930,3935,3935,3930,305
|
|
20230807,105300,516009640,3935,3935,3935,3935,250
|
|
20230807,105200,515025890,3940,3960,3960,3940,688
|
|
20230807,105100,512314470,3965,3965,3965,3965,10
|
|
20230807,105000,512274820,3965,3960,3965,3960,1010
|
|
20230807,104900,508270220,3960,3960,3965,3960,1203
|
|
20230807,104800,503500525,3955,3940,3955,3940,215
|
|
20230807,104700,502650950,3935,3980,3980,3935,294
|
|
20230807,104600,501493765,3940,3935,3940,3935,2889
|
|
20230807,104500,490122975,3935,3935,3935,3935,0
|
|
20230807,104400,490122975,3935,3935,3935,3935,5
|
|
20230807,104300,490103300,3920,3920,3920,3915,1021
|
|
20230807,104200,486106000,3920,3920,3920,3915,4418
|
|
20230807,104100,468807260,3920,3935,3935,3920,104
|
|
20230807,104000,468399430,3920,3920,3920,3920,0
|
|
20230807,103900,468399430,3920,3920,3920,3920,238
|
|
20230807,103800,467466470,3935,3925,3935,3925,2317
|
|
20230807,103700,458366795,3930,3935,3935,3930,11
|
|
20230807,103600,458323560,3935,3925,3935,3925,708
|
|
20230807,103500,455541145,3925,3920,3925,3920,254
|
|
20230807,103400,454545445,3925,3925,3930,3910,5352
|
|
20230807,103300,433566925,3930,3940,3940,3930,751
|
|
20230807,103200,430614490,3945,3950,3950,3945,7705
|
|
20230807,103100,400183720,3950,3955,3955,3950,279
|
|
20230807,103000,399080775,3955,3960,3960,3955,2731
|
|
20230807,102900,388275190,3995,3980,3995,3960,976
|
|
20230807,102800,384403430,4000,4000,4000,4000,1
|
|
20230807,102700,384399430,3975,3975,3975,3975,0
|
|
20230807,102600,384399430,3975,3975,3975,3975,25
|
|
20230807,102500,384300055,3975,3975,3975,3975,0
|
|
20230807,102400,384300055,3975,3995,3995,3975,91
|
|
20230807,102300,383937680,3995,3975,3995,3955,1047
|
|
20230807,102200,379789455,3975,3975,3975,3975,1
|
|
20230807,102100,379785480,3975,3975,3975,3975,53
|
|
20230807,102000,379574805,3965,3995,3995,3955,3001
|
|
20230807,101900,367676705,3995,3995,3995,3995,7
|
|
20230807,101800,367648740,3995,3995,3995,3995,943
|
|
20230807,101700,363881455,3995,4010,4010,3990,1112
|
|
20230807,101600,359433395,4010,4010,4010,4010,0
|
|
20230807,101500,359433395,4010,4025,4025,4010,52
|
|
20230807,101400,359224860,4005,4005,4005,4005,0
|
|
20230807,101300,359224860,4005,4005,4005,4005,8
|
|
20230807,101200,359192820,4005,4005,4005,4005,1003
|
|
20230807,101100,355175805,4025,4025,4025,4025,1
|
|
20230807,101000,355171780,4005,4005,4005,4005,1
|
|
20230807,100900,355167775,4030,4030,4030,4030,50
|
|
20230807,100800,354966275,4030,4005,4030,4000,1562
|
|
20230807,100700,348710470,4005,4005,4005,4005,1800
|
|
20230807,100600,341501470,4005,4005,4005,4005,1
|
|
20230807,100500,341497465,4000,4000,4000,4000,207
|
|
20230807,100400,340669465,4000,4000,4000,4000,150
|
|
20230807,100300,340069465,4000,4000,4000,4000,250
|
|
20230807,100200,339069465,4000,4000,4000,4000,57
|
|
20230807,100100,338841465,4010,4010,4010,4010,0
|
|
20230807,100000,338841465,4010,4005,4010,3990,4004
|
|
20230807,095900,322862500,3990,4005,4005,3990,101
|
|
20230807,095800,322459290,4010,4010,4010,4010,4
|
|
20230807,095700,322443250,4010,4010,4010,4010,48
|
|
20230807,095600,322250770,4005,4010,4015,4005,167
|
|
20230807,095500,321580415,4005,4005,4005,4005,15
|
|
20230807,095400,321520340,3975,3975,3975,3975,0
|
|
20230807,095300,321520340,3975,3980,3980,3975,367
|
|
20230807,095200,320061415,3970,3975,3975,3970,1447
|
|
20230807,095100,314310580,3990,3990,3990,3990,33
|
|
20230807,095000,314178910,3990,3990,3990,3975,1692
|
|
20230807,094900,307429860,4015,3995,4015,3995,1318
|
|
20230807,094800,302163450,3995,4000,4000,3995,731
|
|
20230807,094700,299243025,4045,4000,4045,4000,321
|
|
20230807,094600,297958980,4005,4030,4045,4005,3980
|
|
20230807,094500,281975910,4035,4035,4040,4035,571
|
|
20230807,094400,279670675,4030,4035,4040,4030,1469
|
|
20230807,094300,273740905,4040,4055,4070,4035,1036
|
|
20230807,094200,269559750,4030,4050,4055,4030,3
|
|
20230807,094100,269547615,4035,4030,4050,4025,463
|
|
20230807,094000,267683015,4030,4035,4050,4030,483
|
|
20230807,093900,265736245,4040,4040,4040,4040,65
|
|
20230807,093800,265473645,4045,4050,4050,4045,13
|
|
20230807,093700,265421045,4055,4055,4055,4055,0
|
|
20230807,093600,265421045,4055,4045,4055,4035,391
|
|
20230807,093500,263841855,4040,4055,4060,4040,1990
|
|
20230807,093400,255776490,4060,4060,4060,4060,1193
|
|
20230807,093300,250932910,4060,4060,4060,4060,103
|
|
20230807,093200,250514730,4070,4070,4075,4070,1023
|
|
20230807,093100,246351005,4040,4040,4040,4040,1
|
|
20230807,093000,246346965,4040,4070,4070,4040,1007
|
|
20230807,092900,242274690,4055,4055,4055,4055,51
|
|
20230807,092800,242067885,4055,4055,4055,4055,922
|
|
20230807,092700,238329175,4085,4055,4085,4055,72
|
|
20230807,092600,238037185,4055,4085,4085,4055,374
|
|
20230807,092500,236518345,4085,4060,4085,4060,441
|
|
20230807,092400,234726110,4060,4065,4065,4055,1243
|
|
20230807,092300,229677765,4060,4095,4095,4060,561
|
|
20230807,092200,227392900,4095,4105,4105,4095,132
|
|
20230807,092100,226851150,4115,4115,4115,4115,58
|
|
20230807,092000,226612480,4120,4115,4120,4115,133
|
|
20230807,091900,226064590,4080,4105,4105,4080,1653
|
|
20230807,091800,219307900,4095,4090,4095,4070,417
|
|
20230807,091700,217603820,4095,4110,4110,4095,177
|
|
20230807,091600,216878840,4105,4065,4105,4065,633
|
|
20230807,091500,214285260,4095,4095,4100,4090,321
|
|
20230807,091400,212970680,4065,4085,4085,4050,1921
|
|
20230807,091300,205148430,4090,4125,4125,4090,536
|
|
20230807,091200,202953125,4130,4110,4130,4095,2751
|
|
20230807,091100,191605885,4110,4075,4110,4075,4947
|
|
20230807,091000,171379750,4075,4065,4075,4045,404
|
|
20230807,090900,169736790,4065,4040,4065,4035,775
|
|
20230807,090800,166593600,4030,4005,4050,4005,6411
|
|
20230807,090700,140794625,3990,3985,3990,3965,6202
|
|
20230807,090600,116160465,3980,4005,4005,3980,1355
|
|
20230807,090500,110767515,3980,3980,3980,3980,1806
|
|
20230807,090400,103579635,3980,3990,3990,3980,4276
|
|
20230807,090300,86552950,4035,4035,4035,4035,791
|
|
20230807,090200,83361265,4035,4035,4035,4035,1
|
|
20230807,090100,83357230,3985,3970,4025,3965,3159
|
|
20230807,090000,70754455,3965,4040,4040,3930,17234
|