611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190800,4419747775,4655,4655,4655,4655,6538
|
|
20230801,190700,4419747775,4655,4655,4655,4655,0
|
|
20230801,190600,4419747775,4655,4655,4655,4655,0
|
|
20230801,190500,4419747775,4655,4655,4655,4655,0
|
|
20230801,190400,4419747775,4655,4655,4655,4655,0
|
|
20230801,190300,4419747775,4655,4655,4655,4655,0
|
|
20230801,190200,4419747775,4655,4655,4655,4655,0
|
|
20230801,190100,4419747775,4655,4655,4655,4655,0
|
|
20230801,190000,4419747775,4655,4655,4655,4655,0
|
|
20230801,185900,4419747775,4655,4655,4655,4655,0
|
|
20230801,185800,4419747775,4655,4655,4655,4655,0
|
|
20230801,185700,4419747775,4655,4655,4655,4655,0
|
|
20230801,185600,4419747775,4655,4655,4655,4655,0
|
|
20230801,185500,4419747775,4655,4655,4655,4655,0
|
|
20230801,185400,4419747775,4655,4655,4655,4655,0
|
|
20230801,185300,4419747775,4655,4655,4655,4655,0
|
|
20230801,185200,4419747775,4655,4655,4655,4655,0
|
|
20230801,185100,4419747775,4655,4655,4655,4655,0
|
|
20230801,185000,4419747775,4655,4655,4655,4655,0
|
|
20230801,184900,4419747775,4655,4655,4655,4655,0
|
|
20230801,184800,4419747775,4655,4655,4655,4655,0
|
|
20230801,184700,4419747775,4655,4655,4655,4655,0
|
|
20230801,184600,4419747775,4655,4655,4655,4655,0
|
|
20230801,184500,4419747775,4655,4655,4655,4655,0
|
|
20230801,184400,4419747775,4655,4655,4655,4655,0
|
|
20230801,184300,4419747775,4655,4655,4655,4655,0
|
|
20230801,184200,4419747775,4655,4655,4655,4655,0
|
|
20230801,184100,4419747775,4655,4655,4655,4655,0
|
|
20230801,184000,4419747775,4655,4655,4655,4655,0
|
|
20230801,183900,4419747775,4655,4655,4655,4655,0
|
|
20230801,183800,4419747775,4655,4655,4655,4655,6538
|
|
20230801,183700,4419747775,4655,4655,4655,4655,0
|
|
20230801,183600,4419747775,4655,4655,4655,4655,0
|
|
20230801,183500,4419747775,4655,4655,4655,4655,0
|
|
20230801,183400,4419747775,4655,4655,4655,4655,0
|
|
20230801,183300,4419747775,4655,4655,4655,4655,0
|
|
20230801,183200,4419747775,4655,4655,4655,4655,0
|
|
20230801,183100,4419747775,4655,4655,4655,4655,0
|
|
20230801,183000,4419747775,4655,4655,4655,4655,0
|
|
20230801,182900,4419747775,4655,4655,4655,4655,0
|
|
20230801,182800,4419747775,4655,4655,4655,4655,0
|
|
20230801,182700,4419747775,4655,4655,4655,4655,0
|
|
20230801,182600,4419747775,4655,4655,4655,4655,0
|
|
20230801,182500,4419747775,4655,4655,4655,4655,0
|
|
20230801,182400,4419747775,4655,4655,4655,4655,0
|
|
20230801,182300,4419747775,4655,4655,4655,4655,0
|
|
20230801,182200,4419747775,4655,4655,4655,4655,0
|
|
20230801,182100,4419747775,4655,4655,4655,4655,0
|
|
20230801,182000,4419747775,4655,4655,4655,4655,0
|
|
20230801,181900,4419747775,4655,4655,4655,4655,0
|
|
20230801,181800,4419747775,4655,4655,4655,4655,0
|
|
20230801,181700,4419747775,4655,4655,4655,4655,0
|
|
20230801,181600,4419747775,4655,4655,4655,4655,0
|
|
20230801,181500,4419747775,4655,4655,4655,4655,0
|
|
20230801,181400,4419747775,4655,4655,4655,4655,0
|
|
20230801,181300,4419747775,4655,4655,4655,4655,0
|
|
20230801,181200,4419747775,4655,4655,4655,4655,0
|
|
20230801,181100,4419747775,4655,4655,4655,4655,0
|
|
20230801,181000,4419747775,4655,4655,4655,4655,0
|
|
20230801,180900,4419747775,4655,4655,4655,4655,0
|
|
20230801,180800,4419747775,4655,4655,4655,4655,6538
|
|
20230801,180700,4419747775,4655,4655,4655,4655,0
|
|
20230801,180600,4419747775,4655,4655,4655,4655,0
|
|
20230801,180500,4419747775,4655,4655,4655,4655,0
|
|
20230801,180400,4419747775,4655,4655,4655,4655,0
|
|
20230801,180300,4419747775,4655,4655,4655,4655,0
|
|
20230801,180200,4419747775,4655,4655,4655,4655,0
|
|
20230801,180100,4419747775,4655,4655,4655,4655,0
|
|
20230801,180000,4419747775,4655,4655,4655,4655,0
|
|
20230801,175900,4419747775,4655,4655,4655,4655,0
|
|
20230801,175800,4419747775,4655,4655,4655,4655,0
|
|
20230801,175700,4419747775,4655,4655,4655,4655,0
|
|
20230801,175600,4419747775,4655,4655,4655,4655,0
|
|
20230801,175500,4419747775,4655,4655,4655,4655,0
|
|
20230801,175400,4419747775,4655,4655,4655,4655,0
|
|
20230801,175300,4419747775,4655,4655,4655,4655,0
|
|
20230801,175200,4419747775,4655,4655,4655,4655,0
|
|
20230801,175100,4419747775,4655,4655,4655,4655,0
|
|
20230801,175000,4419747775,4655,4655,4655,4655,0
|
|
20230801,174900,4419747775,4655,4655,4655,4655,0
|
|
20230801,174800,4419747775,4655,4655,4655,4655,0
|
|
20230801,174700,4419747775,4655,4655,4655,4655,0
|
|
20230801,174600,4419747775,4655,4655,4655,4655,0
|
|
20230801,174500,4419747775,4655,4655,4655,4655,0
|
|
20230801,174400,4419747775,4655,4655,4655,4655,0
|
|
20230801,174300,4419747775,4655,4655,4655,4655,0
|
|
20230801,174200,4419747775,4655,4655,4655,4655,0
|
|
20230801,174100,4419747775,4655,4655,4655,4655,0
|
|
20230801,174000,4419747775,4655,4655,4655,4655,0
|
|
20230801,173900,4419747775,4655,4655,4655,4655,0
|
|
20230801,173800,4419747775,4655,4655,4655,4655,6538
|
|
20230801,173700,4419747775,4655,4655,4655,4655,0
|
|
20230801,173600,4419747775,4655,4655,4655,4655,0
|
|
20230801,173500,4419747775,4655,4655,4655,4655,0
|
|
20230801,173400,4419747775,4655,4655,4655,4655,0
|
|
20230801,173300,4419747775,4655,4655,4655,4655,0
|
|
20230801,173200,4419747775,4655,4655,4655,4655,0
|
|
20230801,173100,4419747775,4655,4655,4655,4655,0
|
|
20230801,173000,4419747775,4655,4655,4655,4655,0
|
|
20230801,172900,4419747775,4655,4655,4655,4655,0
|
|
20230801,172800,4419747775,4655,4655,4655,4655,0
|
|
20230801,172700,4419747775,4655,4655,4655,4655,0
|
|
20230801,172600,4419747775,4655,4655,4655,4655,0
|
|
20230801,172500,4419747775,4655,4655,4655,4655,0
|
|
20230801,172400,4419747775,4655,4655,4655,4655,0
|
|
20230801,172300,4419747775,4655,4655,4655,4655,0
|
|
20230801,172200,4419747775,4655,4655,4655,4655,0
|
|
20230801,172100,4419747775,4655,4655,4655,4655,0
|
|
20230801,172000,4419747775,4655,4655,4655,4655,0
|
|
20230801,171900,4419747775,4655,4655,4655,4655,0
|
|
20230801,171800,4419747775,4655,4655,4655,4655,0
|
|
20230801,171700,4419747775,4655,4655,4655,4655,0
|
|
20230801,171600,4419747775,4655,4655,4655,4655,0
|
|
20230801,171500,4419747775,4655,4655,4655,4655,0
|
|
20230801,171400,4419747775,4655,4655,4655,4655,0
|
|
20230801,171300,4419747775,4655,4655,4655,4655,0
|
|
20230801,171200,4419747775,4655,4655,4655,4655,0
|
|
20230801,171100,4419747775,4655,4655,4655,4655,0
|
|
20230801,171000,4419747775,4655,4655,4655,4655,0
|
|
20230801,170900,4419747775,4655,4655,4655,4655,0
|
|
20230801,170800,4419747775,4655,4655,4655,4655,6538
|
|
20230801,170700,4419747775,4655,4655,4655,4655,0
|
|
20230801,170600,4419747775,4655,4655,4655,4655,0
|
|
20230801,170500,4419747775,4655,4655,4655,4655,0
|
|
20230801,170400,4419747775,4655,4655,4655,4655,0
|
|
20230801,170300,4419747775,4655,4655,4655,4655,0
|
|
20230801,170200,4419747775,4655,4655,4655,4655,0
|
|
20230801,170100,4419747775,4655,4655,4655,4655,0
|
|
20230801,170000,4419747775,4655,4655,4655,4655,0
|
|
20230801,165900,4419747775,4655,4655,4655,4655,0
|
|
20230801,165800,4419747775,4655,4655,4655,4655,0
|
|
20230801,165700,4419747775,4655,4655,4655,4655,0
|
|
20230801,165600,4419747775,4655,4655,4655,4655,0
|
|
20230801,165500,4419747775,4655,4655,4655,4655,0
|
|
20230801,165400,4419747775,4655,4655,4655,4655,0
|
|
20230801,165300,4419747775,4655,4655,4655,4655,0
|
|
20230801,165200,4419747775,4655,4655,4655,4655,0
|
|
20230801,165100,4419747775,4655,4655,4655,4655,0
|
|
20230801,165000,4419747775,4655,4655,4655,4655,0
|
|
20230801,164900,4419747775,4655,4655,4655,4655,0
|
|
20230801,164800,4419747775,4655,4655,4655,4655,0
|
|
20230801,164700,4419747775,4655,4655,4655,4655,0
|
|
20230801,164600,4419747775,4655,4655,4655,4655,0
|
|
20230801,164500,4419747775,4655,4655,4655,4655,0
|
|
20230801,164400,4419747775,4655,4655,4655,4655,0
|
|
20230801,164300,4419747775,4655,4655,4655,4655,0
|
|
20230801,164200,4419747775,4655,4655,4655,4655,0
|
|
20230801,164100,4419747775,4655,4655,4655,4655,0
|
|
20230801,164000,4419747775,4655,4655,4655,4655,0
|
|
20230801,163900,4419747775,4655,4655,4655,4655,0
|
|
20230801,163800,4419747775,4655,4655,4655,4655,6538
|
|
20230801,163700,4419747775,4655,4655,4655,4655,0
|
|
20230801,163600,4419747775,4655,4655,4655,4655,0
|
|
20230801,163500,4419747775,4655,4655,4655,4655,0
|
|
20230801,163400,4419747775,4655,4655,4655,4655,0
|
|
20230801,163300,4419747775,4655,4655,4655,4655,0
|
|
20230801,163200,4419747775,4655,4655,4655,4655,0
|
|
20230801,163100,4419747775,4655,4655,4655,4655,0
|
|
20230801,163000,4419747775,4655,4655,4655,4655,0
|
|
20230801,162900,4419747775,4655,4655,4655,4655,0
|
|
20230801,162800,4419747775,4655,4655,4655,4655,0
|
|
20230801,162700,4419747775,4655,4655,4655,4655,0
|
|
20230801,162600,4419747775,4655,4655,4655,4655,0
|
|
20230801,162500,4419747775,4655,4655,4655,4655,0
|
|
20230801,162400,4419747775,4655,4655,4655,4655,0
|
|
20230801,162300,4419747775,4655,4655,4655,4655,0
|
|
20230801,162200,4419747775,4655,4655,4655,4655,0
|
|
20230801,162100,4419747775,4655,4655,4655,4655,0
|
|
20230801,162000,4419747775,4655,4655,4655,4655,0
|
|
20230801,161900,4419747775,4655,4655,4655,4655,0
|
|
20230801,161800,4419747775,4655,4655,4655,4655,0
|
|
20230801,161700,4419747775,4655,4655,4655,4655,0
|
|
20230801,161600,4419747775,4655,4655,4655,4655,0
|
|
20230801,161500,4419747775,4655,4655,4655,4655,0
|
|
20230801,161400,4419747775,4655,4655,4655,4655,0
|
|
20230801,161300,4419747775,4655,4655,4655,4655,0
|
|
20230801,161200,4419747775,4655,4655,4655,4655,0
|
|
20230801,161100,4419747775,4655,4655,4655,4655,0
|
|
20230801,161000,4419747775,4655,4655,4655,4655,0
|
|
20230801,160900,4419747775,4655,4655,4655,4655,0
|
|
20230801,160800,4419747775,4655,4655,4655,4655,6538
|
|
20230801,160700,4419747775,4655,4655,4655,4655,0
|
|
20230801,160600,4419747775,4655,4655,4655,4655,0
|
|
20230801,160500,4419747775,4655,4655,4655,4655,0
|
|
20230801,160400,4419747775,4655,4655,4655,4655,0
|
|
20230801,160300,4419747775,4655,4655,4655,4655,0
|
|
20230801,160200,4419747775,4655,4655,4655,4655,0
|
|
20230801,160100,4419747775,4655,4655,4655,4655,0
|
|
20230801,160000,4419747775,4655,4655,4655,4655,0
|
|
20230801,155900,4419747775,4655,4655,4655,4655,0
|
|
20230801,155800,4419747775,4655,4655,4655,4655,0
|
|
20230801,155700,4419747775,4655,4655,4655,4655,0
|
|
20230801,155600,4419747775,4655,4655,4655,4655,0
|
|
20230801,155500,4419747775,4655,4655,4655,4655,0
|
|
20230801,155400,4419747775,4655,4655,4655,4655,0
|
|
20230801,155300,4419747775,4655,4655,4655,4655,0
|
|
20230801,155200,4419747775,4655,4655,4655,4655,0
|
|
20230801,155100,4419747775,4655,4655,4655,4655,0
|
|
20230801,155000,4419747775,4655,4655,4655,4655,0
|
|
20230801,154900,4419747775,4655,4655,4655,4655,0
|
|
20230801,154800,4419747775,4655,4655,4655,4655,0
|
|
20230801,154700,4419747775,4655,4655,4655,4655,0
|
|
20230801,154600,4419747775,4655,4655,4655,4655,0
|
|
20230801,154500,4419747775,4655,4655,4655,4655,0
|
|
20230801,154400,4419747775,4655,4655,4655,4655,0
|
|
20230801,154300,4419747775,4655,4655,4655,4655,0
|
|
20230801,154200,4419747775,4655,4655,4655,4655,0
|
|
20230801,154100,4419747775,4655,4655,4655,4655,0
|
|
20230801,154000,4419747775,4655,4655,4655,4655,0
|
|
20230801,153900,4419747775,4655,4655,4655,4655,0
|
|
20230801,153800,4419747775,4655,4655,4655,4655,6538
|
|
20230801,153700,4419747775,4655,4655,4655,4655,0
|
|
20230801,153600,4419747775,4655,4655,4655,4655,0
|
|
20230801,153500,4419747775,4655,4655,4655,4655,0
|
|
20230801,153400,4419747775,4655,4655,4655,4655,0
|
|
20230801,153300,4419747775,4655,4655,4655,4655,0
|
|
20230801,153200,4419747775,4655,4655,4655,4655,0
|
|
20230801,153100,4419747775,4655,4655,4655,4655,0
|
|
20230801,153000,4419747775,4655,4655,4655,4655,6538
|
|
20230801,152900,4389313385,4670,4670,4670,4670,0
|
|
20230801,152800,4389313385,4670,4670,4670,4670,0
|
|
20230801,152700,4389313385,4670,4670,4670,4670,0
|
|
20230801,152600,4389313385,4670,4670,4670,4670,0
|
|
20230801,152500,4389313385,4670,4670,4670,4670,0
|
|
20230801,152400,4389313385,4670,4670,4670,4670,0
|
|
20230801,152300,4389313385,4670,4670,4670,4670,0
|
|
20230801,152200,4389313385,4670,4670,4670,4670,0
|
|
20230801,152100,4389313385,4670,4670,4670,4670,0
|
|
20230801,152000,4389313385,4670,4670,4670,4670,0
|
|
20230801,151900,4389313385,4670,4665,4670,4665,1495
|
|
20230801,151800,4382339205,4665,4665,4665,4660,1833
|
|
20230801,151700,4373789665,4660,4660,4660,4660,136
|
|
20230801,151600,4373155905,4660,4660,4660,4655,1700
|
|
20230801,151500,4365241405,4665,4660,4665,4660,113
|
|
20230801,151400,4364714820,4665,4660,4665,4660,1309
|
|
20230801,151300,4358611375,4655,4655,4660,4655,678
|
|
20230801,151200,4355455280,4655,4655,4655,4655,42
|
|
20230801,151100,4355259770,4655,4655,4655,4655,58
|
|
20230801,151000,4354989780,4655,4660,4660,4655,1161
|
|
20230801,150900,4349585315,4655,4660,4660,4655,1260
|
|
20230801,150800,4343719145,4660,4660,4660,4660,51
|
|
20230801,150700,4343481485,4655,4660,4665,4655,1237
|
|
20230801,150600,4337718140,4660,4660,4660,4655,892
|
|
20230801,150500,4333563920,4660,4650,4660,4650,103
|
|
20230801,150400,4333084455,4660,4650,4660,4650,749
|
|
20230801,150300,4329600875,4655,4655,4655,4650,64
|
|
20230801,150200,4329303070,4655,4655,4655,4655,205
|
|
20230801,150100,4328348795,4655,4660,4660,4655,333
|
|
20230801,150000,4326798415,4665,4665,4665,4665,10
|
|
20230801,145900,4326751765,4665,4660,4665,4655,360
|
|
20230801,145800,4325074475,4660,4660,4660,4660,100
|
|
20230801,145700,4324608475,4660,4660,4660,4660,300
|
|
20230801,145600,4323210475,4660,4660,4660,4660,648
|
|
20230801,145500,4320190795,4660,4655,4660,4650,348
|
|
20230801,145400,4318572320,4655,4660,4660,4655,2739
|
|
20230801,145300,4305819740,4665,4665,4665,4665,716
|
|
20230801,145200,4302479600,4665,4665,4665,4660,313
|
|
20230801,145100,4301020505,4665,4665,4665,4665,383
|
|
20230801,145000,4299233810,4660,4655,4665,4655,520
|
|
20230801,144900,4296810730,4655,4655,4655,4655,529
|
|
20230801,144800,4294348235,4655,4655,4655,4655,26
|
|
20230801,144700,4294227205,4655,4655,4655,4655,50
|
|
20230801,144600,4293994455,4645,4650,4650,4645,52
|
|
20230801,144500,4293752875,4645,4650,4650,4645,56
|
|
20230801,144400,4293492715,4655,4650,4655,4645,618
|
|
20230801,144300,4290621585,4650,4660,4660,4650,108
|
|
20230801,144200,4290118315,4660,4660,4660,4660,10
|
|
20230801,144100,4290071715,4640,4660,4660,4640,8
|
|
20230801,144000,4290034565,4640,4645,4645,4640,425
|
|
20230801,143900,4288061035,4650,4655,4655,4645,426
|
|
20230801,143800,4286081175,4660,4665,4665,4660,539
|
|
20230801,143700,4283569430,4660,4660,4660,4660,0
|
|
20230801,143600,4283569430,4660,4660,4665,4660,258
|
|
20230801,143500,4282367010,4660,4660,4660,4645,874
|
|
20230801,143400,4278296025,4660,4655,4660,4655,60
|
|
20230801,143300,4278016585,4645,4645,4645,4645,0
|
|
20230801,143200,4278016585,4645,4645,4645,4645,1
|
|
20230801,143100,4278011940,4640,4640,4640,4640,0
|
|
20230801,143000,4278011940,4640,4640,4640,4640,0
|
|
20230801,142900,4278011940,4640,4640,4640,4640,0
|
|
20230801,142800,4278011940,4640,4650,4650,4640,100
|
|
20230801,142700,4277547500,4650,4650,4650,4650,56
|
|
20230801,142600,4277287100,4650,4650,4650,4650,1
|
|
20230801,142500,4277282450,4650,4645,4650,4640,406
|
|
20230801,142400,4275397315,4650,4650,4650,4650,3
|
|
20230801,142300,4275383365,4650,4650,4650,4650,510
|
|
20230801,142200,4273011865,4655,4655,4655,4655,29
|
|
20230801,142100,4272876870,4655,4650,4655,4650,111
|
|
20230801,142000,4272360225,4645,4650,4650,4645,2
|
|
20230801,141900,4272350930,4640,4640,4640,4640,0
|
|
20230801,141800,4272350930,4640,4645,4645,4640,707
|
|
20230801,141700,4269070235,4645,4645,4645,4645,0
|
|
20230801,141600,4269070235,4645,4645,4645,4645,1
|
|
20230801,141500,4269065590,4640,4640,4640,4640,301
|
|
20230801,141400,4267668950,4640,4640,4640,4640,0
|
|
20230801,141300,4267668950,4640,4640,4640,4635,114
|
|
20230801,141200,4267139995,4630,4635,4640,4630,1739
|
|
20230801,141100,4259086760,4630,4645,4645,4630,1192
|
|
20230801,141000,4253564880,4640,4640,4640,4640,1
|
|
20230801,140900,4253560240,4650,4650,4650,4650,928
|
|
20230801,140800,4249245040,4650,4650,4650,4650,31
|
|
20230801,140700,4249100890,4650,4650,4650,4650,33
|
|
20230801,140600,4248947440,4650,4640,4650,4625,1179
|
|
20230801,140500,4243493380,4640,4650,4650,4630,1000
|
|
20230801,140400,4238861745,4640,4640,4640,4640,5
|
|
20230801,140300,4238838545,4650,4640,4650,4630,331
|
|
20230801,140200,4237305845,4635,4640,4655,4635,1716
|
|
20230801,140100,4229349270,4655,4640,4655,4640,301
|
|
20230801,140000,4227952615,4655,4645,4655,4640,1534
|
|
20230801,135900,4220832940,4660,4660,4660,4660,1
|
|
20230801,135800,4220828280,4645,4660,4660,4645,33
|
|
20230801,135700,4220674950,4660,4645,4660,4645,141
|
|
20230801,135600,4220019990,4660,4660,4660,4645,226
|
|
20230801,135500,4218970110,4660,4650,4660,4645,248
|
|
20230801,135400,4217816090,4660,4660,4660,4660,0
|
|
20230801,135300,4217816090,4660,4660,4660,4645,306
|
|
20230801,135200,4216394450,4660,4660,4660,4660,1
|
|
20230801,135100,4216389790,4660,4660,4660,4650,4
|
|
20230801,135000,4216371165,4645,4645,4645,4645,0
|
|
20230801,134900,4216371165,4645,4660,4660,4645,850
|
|
20230801,134800,4212418055,4655,4660,4660,4655,4
|
|
20230801,134700,4212399425,4650,4655,4665,4650,2383
|
|
20230801,134600,4201318420,4670,4650,4670,4650,69
|
|
20230801,134500,4200997430,4670,4665,4670,4665,258
|
|
20230801,134400,4199793855,4665,4655,4665,4650,2046
|
|
20230801,134300,4190252425,4655,4655,4660,4655,1490
|
|
20230801,134200,4183316470,4660,4650,4660,4650,254
|
|
20230801,134100,4182135315,4655,4655,4655,4655,390
|
|
20230801,134000,4180319865,4660,4660,4660,4655,652
|
|
20230801,133900,4177281795,4665,4665,4665,4665,0
|
|
20230801,133800,4177281795,4665,4665,4665,4665,12
|
|
20230801,133700,4177225815,4660,4670,4670,4660,1501
|
|
20230801,133600,4170223570,4665,4665,4665,4665,1676
|
|
20230801,133500,4162405030,4660,4665,4665,4660,509
|
|
20230801,133400,4160031545,4665,4660,4665,4655,473
|
|
20230801,133300,4157827975,4660,4665,4665,4655,552
|
|
20230801,133200,4155255650,4665,4670,4670,4665,140
|
|
20230801,133100,4154602500,4665,4680,4680,4645,2172
|
|
20230801,133000,4144478325,4680,4660,4680,4660,1314
|
|
20230801,132900,4138344370,4660,4660,4660,4655,507
|
|
20230801,132800,4135981755,4660,4650,4660,4650,104
|
|
20230801,132700,4135497145,4650,4650,4650,4645,874
|
|
20230801,132600,4131436765,4665,4650,4665,4650,1449
|
|
20230801,132500,4124695930,4660,4660,4660,4650,1320
|
|
20230801,132400,4118545040,4655,4655,4660,4650,2855
|
|
20230801,132300,4105258785,4655,4665,4665,4655,2740
|
|
20230801,132200,4092492245,4660,4670,4670,4660,1021
|
|
20230801,132100,4087729145,4670,4670,4675,4670,408
|
|
20230801,132000,4085822135,4675,4685,4685,4670,2094
|
|
20230801,131900,4076038355,4685,4685,4685,4685,658
|
|
20230801,131800,4072955625,4685,4685,4685,4685,1708
|
|
20230801,131700,4064953645,4680,4680,4680,4680,99
|
|
20230801,131600,4064490325,4675,4680,4680,4675,1163
|
|
20230801,131500,4059053075,4675,4680,4680,4675,481
|
|
20230801,131400,4056804275,4675,4685,4685,4675,1956
|
|
20230801,131300,4047654240,4685,4685,4685,4685,90
|
|
20230801,131200,4047232590,4685,4690,4690,4685,2283
|
|
20230801,131100,4036526660,4690,4690,4690,4690,0
|
|
20230801,131000,4036526660,4690,4685,4690,4685,110
|
|
20230801,130900,4036011230,4685,4680,4685,4680,1408
|
|
20230801,130800,4029416240,4680,4695,4695,4680,9349
|
|
20230801,130700,3985600195,4695,4700,4700,4695,1962
|
|
20230801,130600,3976388155,4700,4700,4700,4700,270
|
|
20230801,130500,3975119155,4700,4700,4700,4700,317
|
|
20230801,130400,3973629255,4705,4705,4705,4700,106
|
|
20230801,130300,3973130530,4695,4695,4695,4695,196
|
|
20230801,130200,3972210310,4695,4700,4700,4695,468
|
|
20230801,130100,3970012925,4695,4700,4700,4695,355
|
|
20230801,130000,3968345550,4700,4700,4700,4695,4641
|
|
20230801,125900,3946537960,4695,4695,4695,4695,40
|
|
20230801,125800,3946350160,4695,4705,4705,4695,7879
|
|
20230801,125700,3909317485,4710,4710,4710,4710,33
|
|
20230801,125600,3909162055,4705,4705,4705,4705,510
|
|
20230801,125500,3906762505,4710,4715,4715,4710,2341
|
|
20230801,125400,3895731710,4720,4725,4725,4720,1143
|
|
20230801,125300,3890336240,4730,4730,4730,4730,1
|
|
20230801,125200,3890331510,4720,4720,4720,4720,0
|
|
20230801,125100,3890331510,4720,4720,4720,4720,0
|
|
20230801,125000,3890331510,4720,4720,4720,4720,0
|
|
20230801,124900,3890331510,4720,4725,4725,4720,340
|
|
20230801,124800,3888726705,4735,4735,4735,4735,0
|
|
20230801,124700,3888726705,4735,4730,4735,4730,82
|
|
20230801,124600,3888338840,4720,4725,4730,4720,203
|
|
20230801,124500,3887380555,4720,4730,4730,4720,21
|
|
20230801,124400,3887281420,4730,4725,4730,4725,8
|
|
20230801,124300,3887243585,4720,4720,4720,4720,676
|
|
20230801,124200,3884052865,4720,4720,4720,4720,211
|
|
20230801,124100,3883056945,4720,4720,4720,4720,0
|
|
20230801,124000,3883056945,4720,4720,4720,4720,1243
|
|
20230801,123900,3877189985,4720,4720,4720,4720,0
|
|
20230801,123800,3877189985,4720,4730,4730,4720,963
|
|
20230801,123700,3872639855,4730,4730,4730,4730,47
|
|
20230801,123600,3872417545,4730,4730,4730,4730,197
|
|
20230801,123500,3871485735,4740,4740,4740,4740,71
|
|
20230801,123400,3871149195,4730,4730,4730,4730,0
|
|
20230801,123300,3871149195,4730,4730,4730,4730,472
|
|
20230801,123200,3868916635,4730,4730,4730,4730,0
|
|
20230801,123100,3868916635,4730,4740,4740,4730,101
|
|
20230801,123000,3868438645,4730,4735,4735,4730,376
|
|
20230801,122900,3866659760,4735,4725,4735,4725,306
|
|
20230801,122800,3865212450,4725,4725,4725,4725,305
|
|
20230801,122700,3863771325,4725,4725,4725,4725,3
|
|
20230801,122600,3863757150,4725,4720,4725,4720,574
|
|
20230801,122500,3861047720,4725,4725,4725,4725,0
|
|
20230801,122400,3861047720,4725,4720,4725,4720,253
|
|
20230801,122300,3859852460,4725,4720,4725,4720,522
|
|
20230801,122200,3857387510,4725,4725,4725,4720,210
|
|
20230801,122100,3856395285,4730,4720,4730,4720,256
|
|
20230801,122000,3855184415,4730,4730,4730,4720,17
|
|
20230801,121900,3855104015,4730,4730,4730,4730,0
|
|
20230801,121800,3855104015,4730,4725,4730,4725,305
|
|
20230801,121700,3853662665,4720,4720,4720,4720,24
|
|
20230801,121600,3853549385,4720,4715,4720,4715,1012
|
|
20230801,121500,3848774075,4720,4715,4720,4715,487
|
|
20230801,121400,3846477840,4720,4720,4720,4720,0
|
|
20230801,121300,3846477840,4720,4720,4720,4720,0
|
|
20230801,121200,3846477840,4720,4710,4720,4710,512
|
|
20230801,121100,3844064810,4720,4715,4720,4715,106
|
|
20230801,121000,3843564555,4710,4710,4710,4710,545
|
|
20230801,120900,3840997605,4715,4715,4715,4715,9
|
|
20230801,120800,3840955170,4715,4710,4715,4710,195
|
|
20230801,120700,3840036305,4710,4710,4710,4710,1288
|
|
20230801,120600,3833969825,4715,4710,4715,4710,161
|
|
20230801,120500,3833210720,4720,4705,4720,4705,278
|
|
20230801,120400,3831902660,4705,4710,4720,4705,4614
|
|
20230801,120300,3810171645,4710,4710,4710,4710,85
|
|
20230801,120200,3809771295,4715,4720,4720,4705,11456
|
|
20230801,120100,3755811815,4720,4720,4720,4720,2556
|
|
20230801,120000,3743747495,4725,4725,4725,4725,3
|
|
20230801,115900,3743733320,4725,4725,4725,4725,0
|
|
20230801,115800,3743733320,4725,4725,4725,4725,3
|
|
20230801,115700,3743719145,4725,4725,4725,4725,407
|
|
20230801,115600,3741796070,4725,4725,4725,4725,0
|
|
20230801,115500,3741796070,4725,4725,4730,4725,166
|
|
20230801,115400,3741011250,4725,4725,4725,4725,1
|
|
20230801,115300,3741006525,4725,4725,4725,4725,309
|
|
20230801,115200,3739546500,4725,4725,4725,4725,929
|
|
20230801,115100,3735156975,4725,4725,4725,4725,248
|
|
20230801,115000,3733985175,4725,4725,4725,4725,633
|
|
20230801,114900,3730994250,4730,4730,4730,4730,1
|
|
20230801,114800,3730989520,4730,4730,4730,4730,165
|
|
20230801,114700,3730209070,4730,4725,4730,4725,416
|
|
20230801,114600,3728241890,4725,4725,4725,4725,0
|
|
20230801,114500,3728241890,4725,4730,4730,4725,30
|
|
20230801,114400,3728100015,4725,4725,4725,4725,1110
|
|
20230801,114300,3722855265,4725,4730,4730,4725,24
|
|
20230801,114200,3722741750,4730,4730,4730,4730,100
|
|
20230801,114100,3722268750,4730,4725,4730,4725,800
|
|
20230801,114000,3718486250,4730,4730,4730,4730,0
|
|
20230801,113900,3718486250,4730,4730,4730,4730,0
|
|
20230801,113800,3718486250,4730,4730,4730,4730,2
|
|
20230801,113700,3718476790,4725,4725,4725,4725,0
|
|
20230801,113600,3718476790,4725,4730,4730,4725,562
|
|
20230801,113500,3715818690,4735,4735,4735,4735,0
|
|
20230801,113400,3715818690,4735,4735,4735,4735,0
|
|
20230801,113300,3715818690,4735,4730,4735,4720,802
|
|
20230801,113200,3712030970,4725,4730,4735,4725,204
|
|
20230801,113100,3711067045,4735,4730,4735,4730,2
|
|
20230801,113000,3711057580,4735,4735,4735,4725,1052
|
|
20230801,112900,3706086355,4735,4735,4735,4735,6
|
|
20230801,112800,3706057945,4725,4730,4735,4725,70
|
|
20230801,112700,3705727095,4735,4725,4735,4725,934
|
|
20230801,112600,3701313935,4720,4730,4735,4720,999
|
|
20230801,112500,3696592465,4730,4730,4730,4730,7
|
|
20230801,112400,3696559355,4730,4725,4730,4720,288
|
|
20230801,112300,3695198700,4725,4740,4740,4725,1868
|
|
20230801,112200,3686371370,4740,4735,4740,4735,214
|
|
20230801,112100,3685358070,4745,4745,4745,4745,0
|
|
20230801,112000,3685358070,4745,4745,4745,4745,1
|
|
20230801,111900,3685353325,4740,4740,4740,4740,105
|
|
20230801,111800,3684855625,4740,4740,4740,4740,0
|
|
20230801,111700,3684855625,4740,4740,4740,4740,1
|
|
20230801,111600,3684850885,4730,4735,4735,4730,2737
|
|
20230801,111500,3671900325,4735,4735,4735,4735,3
|
|
20230801,111400,3671886120,4745,4745,4745,4745,21
|
|
20230801,111300,3671786475,4745,4745,4745,4745,571
|
|
20230801,111200,3669077080,4745,4745,4745,4745,1
|
|
20230801,111100,3669072335,4735,4745,4745,4730,1545
|
|
20230801,111000,3661757090,4730,4735,4745,4730,1386
|
|
20230801,110900,3655195345,4745,4740,4745,4740,11
|
|
20230801,110800,3655143200,4745,4745,4745,4745,2
|
|
20230801,110700,3655133710,4750,4745,4750,4745,2636
|
|
20230801,110600,3642623690,4745,4740,4745,4735,1385
|
|
20230801,110500,3636059285,4745,4745,4745,4740,349
|
|
20230801,110400,3634403810,4745,4740,4745,4735,520
|
|
20230801,110300,3631941165,4740,4745,4745,4740,78
|
|
20230801,110200,3631571245,4750,4750,4750,4750,3
|
|
20230801,110100,3631556995,4750,4750,4750,4740,188
|
|
20230801,110000,3630665025,4750,4740,4750,4735,1596
|
|
20230801,105900,3623105055,4750,4750,4750,4745,952
|
|
20230801,105800,3618587310,4750,4750,4750,4750,10
|
|
20230801,105700,3618539810,4750,4750,4750,4745,103
|
|
20230801,105600,3618050660,4740,4740,4740,4740,400
|
|
20230801,105500,3616154660,4750,4740,4750,4740,1053
|
|
20230801,105400,3611152925,4750,4740,4750,4740,879
|
|
20230801,105300,3606982235,4750,4750,4750,4750,0
|
|
20230801,105200,3606982235,4750,4745,4750,4740,1394
|
|
20230801,105100,3600374620,4745,4745,4745,4740,545
|
|
20230801,105000,3597790755,4755,4755,4755,4755,700
|
|
20230801,104900,3594462255,4755,4755,4755,4745,159
|
|
20230801,104800,3593707295,4750,4750,4755,4750,215
|
|
20230801,104700,3592686040,4750,4745,4750,4745,278
|
|
20230801,104600,3591366920,4750,4750,4755,4750,1381
|
|
20230801,104500,3584806670,4755,4755,4755,4750,126
|
|
20230801,104400,3584207565,4755,4755,4755,4755,34
|
|
20230801,104300,3584045895,4755,4755,4760,4755,449
|
|
20230801,104200,3581910895,4755,4755,4760,4750,1642
|
|
20230801,104100,3574102155,4760,4750,4760,4750,5841
|
|
20230801,104000,3546323110,4745,4740,4745,4740,1090
|
|
20230801,103900,3541153070,4740,4735,4740,4730,1139
|
|
20230801,103800,3535762110,4735,4735,4735,4730,227
|
|
20230801,103700,3534688390,4730,4730,4730,4725,318
|
|
20230801,103600,3533184275,4730,4730,4730,4730,63
|
|
20230801,103500,3532886285,4730,4730,4730,4730,770
|
|
20230801,103400,3529244185,4725,4725,4725,4725,20
|
|
20230801,103300,3529149685,4730,4720,4730,4720,70
|
|
20230801,103200,3528819085,4720,4725,4730,4720,3003
|
|
20230801,103100,3514633840,4730,4735,4740,4730,253
|
|
20230801,103000,3513435425,4730,4740,4740,4730,1274
|
|
20230801,102900,3507409015,4735,4735,4735,4730,907
|
|
20230801,102800,3503116705,4735,4730,4740,4730,231
|
|
20230801,102700,3502021880,4730,4725,4730,4720,911
|
|
20230801,102600,3497717600,4720,4720,4720,4720,185
|
|
20230801,102500,3496844400,4730,4730,4730,4730,20
|
|
20230801,102400,3496749800,4730,4735,4735,4725,273
|
|
20230801,102300,3495459450,4735,4735,4735,4735,10
|
|
20230801,102200,3495412100,4740,4735,4740,4735,81
|
|
20230801,102100,3495028560,4740,4740,4740,4740,0
|
|
20230801,102000,3495028560,4740,4740,4740,4740,1
|
|
20230801,101900,3495023820,4740,4740,4740,4730,247
|
|
20230801,101800,3493853100,4740,4735,4740,4725,619
|
|
20230801,101700,3490920780,4735,4735,4735,4735,210
|
|
20230801,101600,3489926430,4735,4720,4735,4720,1120
|
|
20230801,101500,3484639580,4720,4720,4720,4720,87
|
|
20230801,101400,3484228940,4720,4720,4720,4720,600
|
|
20230801,101300,3481396940,4720,4725,4725,4720,2575
|
|
20230801,101200,3469233245,4730,4735,4735,4730,495
|
|
20230801,101100,3466891840,4735,4735,4735,4735,3
|
|
20230801,101000,3466877635,4730,4730,4730,4730,1899
|
|
20230801,100900,3457895365,4735,4740,4745,4735,1469
|
|
20230801,100800,3450929610,4740,4730,4740,4730,498
|
|
20230801,100700,3448573760,4735,4735,4735,4735,283
|
|
20230801,100600,3447233755,4735,4735,4735,4735,795
|
|
20230801,100500,3443469430,4720,4720,4735,4720,4
|
|
20230801,100400,3443450525,4740,4735,4740,4725,236
|
|
20230801,100300,3442335045,4740,4725,4740,4725,363
|
|
20230801,100200,3440616585,4725,4730,4735,4715,3296
|
|
20230801,100100,3425062770,4735,4725,4735,4725,1680
|
|
20230801,100000,3417114400,4725,4715,4725,4715,1646
|
|
20230801,095900,3409353500,4715,4720,4720,4715,3076
|
|
20230801,095800,3394849520,4715,4720,4720,4715,4393
|
|
20230801,095700,3374119560,4725,4730,4730,4720,4823
|
|
20230801,095600,3351352455,4725,4730,4730,4725,2557
|
|
20230801,095500,3339262850,4740,4740,4740,4725,3346
|
|
20230801,095400,3323425915,4745,4745,4745,4745,221
|
|
20230801,095300,3322377270,4745,4730,4745,4730,2
|
|
20230801,095200,3322367795,4735,4745,4745,4735,4339
|
|
20230801,095100,3301819660,4740,4740,4740,4740,518
|
|
20230801,095000,3299364340,4740,4745,4745,4735,1004
|
|
20230801,094900,3294605825,4750,4750,4750,4740,1266
|
|
20230801,094800,3288600515,4735,4745,4760,4730,5790
|
|
20230801,094700,3261168295,4745,4730,4765,4720,13869
|
|
20230801,094600,3195559260,4730,4770,4810,4720,41783
|
|
20230801,094500,2996496530,4765,4750,4775,4750,1688
|
|
20230801,094400,2988457315,4750,4760,4765,4750,678
|
|
20230801,094300,2985234775,4760,4750,4765,4750,1068
|
|
20230801,094200,2980148255,4755,4740,4755,4740,44
|
|
20230801,094100,2979939650,4740,4760,4760,4740,1058
|
|
20230801,094000,2974924565,4740,4755,4760,4740,712
|
|
20230801,093900,2971540025,4760,4775,4780,4720,6465
|
|
20230801,093800,2940795000,4770,4760,4785,4760,5479
|
|
20230801,093700,2914596775,4780,4750,4780,4730,12956
|
|
20230801,093600,2852827715,4750,4730,4750,4725,5475
|
|
20230801,093500,2826875035,4750,4735,4750,4725,547
|
|
20230801,093400,2824280045,4750,4720,4750,4715,8519
|
|
20230801,093300,2783982080,4720,4715,4745,4715,11384
|
|
20230801,093200,2730172735,4705,4710,4720,4700,2127
|
|
20230801,093100,2720161675,4720,4685,4730,4685,2432
|
|
20230801,093000,2708743220,4680,4715,4715,4680,19155
|
|
20230801,092900,2618831490,4710,4755,4760,4710,5860
|
|
20230801,092800,2591189755,4755,4730,4755,4705,12365
|
|
20230801,092700,2532859765,4730,4725,4755,4720,1009
|
|
20230801,092600,2528085915,4720,4725,4730,4720,1880
|
|
20230801,092500,2519202525,4725,4740,4740,4725,7051
|
|
20230801,092400,2485872405,4740,4740,4745,4730,4104
|
|
20230801,092300,2466446920,4740,4745,4745,4730,2789
|
|
20230801,092200,2453234775,4745,4750,4755,4745,3007
|
|
20230801,092100,2438962380,4755,4735,4775,4735,982
|
|
20230801,092000,2434292565,4735,4730,4755,4730,4562
|
|
20230801,091900,2412708640,4730,4750,4760,4730,11883
|
|
20230801,091800,2356341490,4750,4765,4785,4750,12216
|
|
20230801,091700,2298195610,4770,4765,4770,4765,345
|
|
20230801,091600,2296550525,4765,4785,4785,4760,4401
|
|
20230801,091500,2275547565,4790,4800,4800,4785,2101
|
|
20230801,091400,2265482835,4770,4765,4795,4755,6087
|
|
20230801,091300,2236470565,4765,4775,4775,4755,9787
|
|
20230801,091200,2189829275,4775,4775,4780,4770,3357
|
|
20230801,091100,2173799600,4770,4790,4810,4765,18586
|
|
20230801,091000,2084980760,4795,4780,4820,4775,12858
|
|
20230801,090900,2023333320,4795,4755,4800,4755,5950
|
|
20230801,090800,1994914475,4750,4800,4800,4750,19012
|
|
20230801,090700,1904294430,4800,4815,4815,4780,16675
|
|
20230801,090600,1824353005,4815,4840,4880,4815,13963
|
|
20230801,090500,1756902985,4845,4810,4845,4805,3819
|
|
20230801,090400,1738464060,4800,4810,4810,4785,20807
|
|
20230801,090300,1638589310,4810,4855,4860,4805,21425
|
|
20230801,090200,1535302590,4865,4850,4895,4805,31071
|
|
20230801,090100,1384956495,4845,4880,4935,4845,78973
|
|
20230801,090000,999391555,4870,4930,5050,4860,202199
|