609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190600,1825732555,4525,4525,4525,4525,6538
|
|
20230803,190500,1825732555,4525,4525,4525,4525,0
|
|
20230803,190400,1825732555,4525,4525,4525,4525,0
|
|
20230803,190300,1825732555,4525,4525,4525,4525,0
|
|
20230803,190200,1825732555,4525,4525,4525,4525,0
|
|
20230803,190100,1825732555,4525,4525,4525,4525,0
|
|
20230803,190000,1825732555,4525,4525,4525,4525,0
|
|
20230803,185900,1825732555,4525,4525,4525,4525,0
|
|
20230803,185800,1825732555,4525,4525,4525,4525,0
|
|
20230803,185700,1825732555,4525,4525,4525,4525,0
|
|
20230803,185600,1825732555,4525,4525,4525,4525,0
|
|
20230803,185500,1825732555,4525,4525,4525,4525,0
|
|
20230803,185400,1825732555,4525,4525,4525,4525,0
|
|
20230803,185300,1825732555,4525,4525,4525,4525,0
|
|
20230803,185200,1825732555,4525,4525,4525,4525,0
|
|
20230803,185100,1825732555,4525,4525,4525,4525,0
|
|
20230803,185000,1825732555,4525,4525,4525,4525,0
|
|
20230803,184900,1825732555,4525,4525,4525,4525,0
|
|
20230803,184800,1825732555,4525,4525,4525,4525,0
|
|
20230803,184700,1825732555,4525,4525,4525,4525,0
|
|
20230803,184600,1825732555,4525,4525,4525,4525,0
|
|
20230803,184500,1825732555,4525,4525,4525,4525,0
|
|
20230803,184400,1825732555,4525,4525,4525,4525,0
|
|
20230803,184300,1825732555,4525,4525,4525,4525,0
|
|
20230803,184200,1825732555,4525,4525,4525,4525,0
|
|
20230803,184100,1825732555,4525,4525,4525,4525,0
|
|
20230803,184000,1825732555,4525,4525,4525,4525,0
|
|
20230803,183900,1825732555,4525,4525,4525,4525,0
|
|
20230803,183800,1825732555,4525,4525,4525,4525,0
|
|
20230803,183700,1825732555,4525,4525,4525,4525,0
|
|
20230803,183600,1825732555,4525,4525,4525,4525,6538
|
|
20230803,183500,1825732555,4525,4525,4525,4525,0
|
|
20230803,183400,1825732555,4525,4525,4525,4525,0
|
|
20230803,183300,1825732555,4525,4525,4525,4525,0
|
|
20230803,183200,1825732555,4525,4525,4525,4525,0
|
|
20230803,183100,1825732555,4525,4525,4525,4525,0
|
|
20230803,183000,1825732555,4525,4525,4525,4525,0
|
|
20230803,182900,1825732555,4525,4525,4525,4525,0
|
|
20230803,182800,1825732555,4525,4525,4525,4525,0
|
|
20230803,182700,1825732555,4525,4525,4525,4525,0
|
|
20230803,182600,1825732555,4525,4525,4525,4525,0
|
|
20230803,182500,1825732555,4525,4525,4525,4525,0
|
|
20230803,182400,1825732555,4525,4525,4525,4525,0
|
|
20230803,182300,1825732555,4525,4525,4525,4525,0
|
|
20230803,182200,1825732555,4525,4525,4525,4525,0
|
|
20230803,182100,1825732555,4525,4525,4525,4525,0
|
|
20230803,182000,1825732555,4525,4525,4525,4525,0
|
|
20230803,181900,1825732555,4525,4525,4525,4525,0
|
|
20230803,181800,1825732555,4525,4525,4525,4525,0
|
|
20230803,181700,1825732555,4525,4525,4525,4525,0
|
|
20230803,181600,1825732555,4525,4525,4525,4525,0
|
|
20230803,181500,1825732555,4525,4525,4525,4525,0
|
|
20230803,181400,1825732555,4525,4525,4525,4525,0
|
|
20230803,181300,1825732555,4525,4525,4525,4525,0
|
|
20230803,181200,1825732555,4525,4525,4525,4525,0
|
|
20230803,181100,1825732555,4525,4525,4525,4525,0
|
|
20230803,181000,1825732555,4525,4525,4525,4525,0
|
|
20230803,180900,1825732555,4525,4525,4525,4525,0
|
|
20230803,180800,1825732555,4525,4525,4525,4525,0
|
|
20230803,180700,1825732555,4525,4525,4525,4525,0
|
|
20230803,180600,1825732555,4525,4525,4525,4525,6538
|
|
20230803,180500,1825732555,4525,4525,4525,4525,0
|
|
20230803,180400,1825732555,4525,4525,4525,4525,0
|
|
20230803,180300,1825732555,4525,4525,4525,4525,0
|
|
20230803,180200,1825732555,4525,4525,4525,4525,0
|
|
20230803,180100,1825732555,4525,4525,4525,4525,0
|
|
20230803,180000,1825732555,4525,4525,4525,4525,0
|
|
20230803,175900,1825732555,4525,4525,4525,4525,0
|
|
20230803,175800,1825732555,4525,4525,4525,4525,0
|
|
20230803,175700,1825732555,4525,4525,4525,4525,0
|
|
20230803,175600,1825732555,4525,4525,4525,4525,0
|
|
20230803,175500,1825732555,4525,4525,4525,4525,0
|
|
20230803,175400,1825732555,4525,4525,4525,4525,0
|
|
20230803,175300,1825732555,4525,4525,4525,4525,0
|
|
20230803,175200,1825732555,4525,4525,4525,4525,0
|
|
20230803,175100,1825732555,4525,4525,4525,4525,0
|
|
20230803,175000,1825732555,4525,4525,4525,4525,0
|
|
20230803,174900,1825732555,4525,4525,4525,4525,0
|
|
20230803,174800,1825732555,4525,4525,4525,4525,0
|
|
20230803,174700,1825732555,4525,4525,4525,4525,0
|
|
20230803,174600,1825732555,4525,4525,4525,4525,0
|
|
20230803,174500,1825732555,4525,4525,4525,4525,0
|
|
20230803,174400,1825732555,4525,4525,4525,4525,0
|
|
20230803,174300,1825732555,4525,4525,4525,4525,0
|
|
20230803,174200,1825732555,4525,4525,4525,4525,0
|
|
20230803,174100,1825732555,4525,4525,4525,4525,0
|
|
20230803,174000,1825732555,4525,4525,4525,4525,0
|
|
20230803,173900,1825732555,4525,4525,4525,4525,0
|
|
20230803,173800,1825732555,4525,4525,4525,4525,0
|
|
20230803,173700,1825732555,4525,4525,4525,4525,0
|
|
20230803,173600,1825732555,4525,4525,4525,4525,6538
|
|
20230803,173500,1825732555,4525,4525,4525,4525,0
|
|
20230803,173400,1825732555,4525,4525,4525,4525,0
|
|
20230803,173300,1825732555,4525,4525,4525,4525,0
|
|
20230803,173200,1825732555,4525,4525,4525,4525,0
|
|
20230803,173100,1825732555,4525,4525,4525,4525,0
|
|
20230803,173000,1825732555,4525,4525,4525,4525,0
|
|
20230803,172900,1825732555,4525,4525,4525,4525,0
|
|
20230803,172800,1825732555,4525,4525,4525,4525,0
|
|
20230803,172700,1825732555,4525,4525,4525,4525,0
|
|
20230803,172600,1825732555,4525,4525,4525,4525,0
|
|
20230803,172500,1825732555,4525,4525,4525,4525,0
|
|
20230803,172400,1825732555,4525,4525,4525,4525,0
|
|
20230803,172300,1825732555,4525,4525,4525,4525,0
|
|
20230803,172200,1825732555,4525,4525,4525,4525,0
|
|
20230803,172100,1825732555,4525,4525,4525,4525,0
|
|
20230803,172000,1825732555,4525,4525,4525,4525,0
|
|
20230803,171900,1825732555,4525,4525,4525,4525,0
|
|
20230803,171800,1825732555,4525,4525,4525,4525,0
|
|
20230803,171700,1825732555,4525,4525,4525,4525,0
|
|
20230803,171600,1825732555,4525,4525,4525,4525,0
|
|
20230803,171500,1825732555,4525,4525,4525,4525,0
|
|
20230803,171400,1825732555,4525,4525,4525,4525,0
|
|
20230803,171300,1825732555,4525,4525,4525,4525,0
|
|
20230803,171200,1825732555,4525,4525,4525,4525,0
|
|
20230803,171100,1825732555,4525,4525,4525,4525,0
|
|
20230803,171000,1825732555,4525,4525,4525,4525,0
|
|
20230803,170900,1825732555,4525,4525,4525,4525,0
|
|
20230803,170800,1825732555,4525,4525,4525,4525,0
|
|
20230803,170700,1825732555,4525,4525,4525,4525,0
|
|
20230803,170600,1825732555,4525,4525,4525,4525,6538
|
|
20230803,170500,1825732555,4525,4525,4525,4525,0
|
|
20230803,170400,1825732555,4525,4525,4525,4525,0
|
|
20230803,170300,1825732555,4525,4525,4525,4525,0
|
|
20230803,170200,1825732555,4525,4525,4525,4525,0
|
|
20230803,170100,1825732555,4525,4525,4525,4525,0
|
|
20230803,170000,1825732555,4525,4525,4525,4525,0
|
|
20230803,165900,1825732555,4525,4525,4525,4525,0
|
|
20230803,165800,1825732555,4525,4525,4525,4525,0
|
|
20230803,165700,1825732555,4525,4525,4525,4525,0
|
|
20230803,165600,1825732555,4525,4525,4525,4525,0
|
|
20230803,165500,1825732555,4525,4525,4525,4525,0
|
|
20230803,165400,1825732555,4525,4525,4525,4525,0
|
|
20230803,165300,1825732555,4525,4525,4525,4525,0
|
|
20230803,165200,1825732555,4525,4525,4525,4525,0
|
|
20230803,165100,1825732555,4525,4525,4525,4525,0
|
|
20230803,165000,1825732555,4525,4525,4525,4525,0
|
|
20230803,164900,1825732555,4525,4525,4525,4525,0
|
|
20230803,164800,1825732555,4525,4525,4525,4525,0
|
|
20230803,164700,1825732555,4525,4525,4525,4525,0
|
|
20230803,164600,1825732555,4525,4525,4525,4525,0
|
|
20230803,164500,1825732555,4525,4525,4525,4525,0
|
|
20230803,164400,1825732555,4525,4525,4525,4525,0
|
|
20230803,164300,1825732555,4525,4525,4525,4525,0
|
|
20230803,164200,1825732555,4525,4525,4525,4525,0
|
|
20230803,164100,1825732555,4525,4525,4525,4525,0
|
|
20230803,164000,1825732555,4525,4525,4525,4525,0
|
|
20230803,163900,1825732555,4525,4525,4525,4525,0
|
|
20230803,163800,1825732555,4525,4525,4525,4525,0
|
|
20230803,163700,1825732555,4525,4525,4525,4525,0
|
|
20230803,163600,1825732555,4525,4525,4525,4525,6538
|
|
20230803,163500,1825732555,4525,4525,4525,4525,0
|
|
20230803,163400,1825732555,4525,4525,4525,4525,0
|
|
20230803,163300,1825732555,4525,4525,4525,4525,0
|
|
20230803,163200,1825732555,4525,4525,4525,4525,0
|
|
20230803,163100,1825732555,4525,4525,4525,4525,0
|
|
20230803,163000,1825732555,4525,4525,4525,4525,0
|
|
20230803,162900,1825732555,4525,4525,4525,4525,0
|
|
20230803,162800,1825732555,4525,4525,4525,4525,0
|
|
20230803,162700,1825732555,4525,4525,4525,4525,0
|
|
20230803,162600,1825732555,4525,4525,4525,4525,0
|
|
20230803,162500,1825732555,4525,4525,4525,4525,0
|
|
20230803,162400,1825732555,4525,4525,4525,4525,0
|
|
20230803,162300,1825732555,4525,4525,4525,4525,0
|
|
20230803,162200,1825732555,4525,4525,4525,4525,0
|
|
20230803,162100,1825732555,4525,4525,4525,4525,0
|
|
20230803,162000,1825732555,4525,4525,4525,4525,0
|
|
20230803,161900,1825732555,4525,4525,4525,4525,0
|
|
20230803,161800,1825732555,4525,4525,4525,4525,0
|
|
20230803,161700,1825732555,4525,4525,4525,4525,0
|
|
20230803,161600,1825732555,4525,4525,4525,4525,0
|
|
20230803,161500,1825732555,4525,4525,4525,4525,0
|
|
20230803,161400,1825732555,4525,4525,4525,4525,0
|
|
20230803,161300,1825732555,4525,4525,4525,4525,0
|
|
20230803,161200,1825732555,4525,4525,4525,4525,0
|
|
20230803,161100,1825732555,4525,4525,4525,4525,0
|
|
20230803,161000,1825732555,4525,4525,4525,4525,0
|
|
20230803,160900,1825732555,4525,4525,4525,4525,0
|
|
20230803,160800,1825732555,4525,4525,4525,4525,0
|
|
20230803,160700,1825732555,4525,4525,4525,4525,0
|
|
20230803,160600,1825732555,4525,4525,4525,4525,6538
|
|
20230803,160500,1825732555,4525,4525,4525,4525,0
|
|
20230803,160400,1825732555,4525,4525,4525,4525,0
|
|
20230803,160300,1825732555,4525,4525,4525,4525,0
|
|
20230803,160200,1825732555,4525,4525,4525,4525,0
|
|
20230803,160100,1825732555,4525,4525,4525,4525,0
|
|
20230803,160000,1825732555,4525,4525,4525,4525,0
|
|
20230803,155900,1825732555,4525,4525,4525,4525,0
|
|
20230803,155800,1825732555,4525,4525,4525,4525,0
|
|
20230803,155700,1825732555,4525,4525,4525,4525,0
|
|
20230803,155600,1825732555,4525,4525,4525,4525,0
|
|
20230803,155500,1825732555,4525,4525,4525,4525,0
|
|
20230803,155400,1825732555,4525,4525,4525,4525,0
|
|
20230803,155300,1825732555,4525,4525,4525,4525,0
|
|
20230803,155200,1825732555,4525,4525,4525,4525,0
|
|
20230803,155100,1825732555,4525,4525,4525,4525,0
|
|
20230803,155000,1825732555,4525,4525,4525,4525,0
|
|
20230803,154900,1825732555,4525,4525,4525,4525,0
|
|
20230803,154800,1825732555,4525,4525,4525,4525,0
|
|
20230803,154700,1825732555,4525,4525,4525,4525,0
|
|
20230803,154600,1825732555,4525,4525,4525,4525,0
|
|
20230803,154500,1825732555,4525,4525,4525,4525,0
|
|
20230803,154400,1825732555,4525,4525,4525,4525,0
|
|
20230803,154300,1825732555,4525,4525,4525,4525,0
|
|
20230803,154200,1825732555,4525,4525,4525,4525,0
|
|
20230803,154100,1825732555,4525,4525,4525,4525,0
|
|
20230803,154000,1825732555,4525,4525,4525,4525,0
|
|
20230803,153900,1825732555,4525,4525,4525,4525,0
|
|
20230803,153800,1825732555,4525,4525,4525,4525,0
|
|
20230803,153700,1825732555,4525,4525,4525,4525,0
|
|
20230803,153600,1825732555,4525,4525,4525,4525,6538
|
|
20230803,153500,1825732555,4525,4525,4525,4525,0
|
|
20230803,153400,1825732555,4525,4525,4525,4525,0
|
|
20230803,153300,1825732555,4525,4525,4525,4525,0
|
|
20230803,153200,1825732555,4525,4525,4525,4525,0
|
|
20230803,153100,1825732555,4525,4525,4525,4525,0
|
|
20230803,153000,1825732555,4525,4525,4525,4525,6538
|
|
20230803,152900,1796148105,4540,4540,4540,4540,0
|
|
20230803,152800,1796148105,4540,4540,4540,4540,0
|
|
20230803,152700,1796148105,4540,4540,4540,4540,0
|
|
20230803,152600,1796148105,4540,4540,4540,4540,0
|
|
20230803,152500,1796148105,4540,4540,4540,4540,0
|
|
20230803,152400,1796148105,4540,4540,4540,4540,0
|
|
20230803,152300,1796148105,4540,4540,4540,4540,0
|
|
20230803,152200,1796148105,4540,4540,4540,4540,0
|
|
20230803,152100,1796148105,4540,4540,4540,4540,0
|
|
20230803,152000,1796148105,4540,4540,4540,4540,0
|
|
20230803,151900,1796148105,4540,4550,4560,4540,716
|
|
20230803,151800,1792894325,4550,4555,4555,4550,56
|
|
20230803,151700,1792639250,4555,4560,4560,4555,208
|
|
20230803,151600,1791691770,4560,4545,4560,4540,1309
|
|
20230803,151500,1785736075,4540,4545,4545,4540,145
|
|
20230803,151400,1785077765,4540,4545,4545,4540,964
|
|
20230803,151300,1780699860,4550,4550,4560,4545,863
|
|
20230803,151200,1776771295,4555,4550,4560,4545,173
|
|
20230803,151100,1775983875,4550,4555,4555,4550,233
|
|
20230803,151000,1774922670,4560,4560,4560,4560,5
|
|
20230803,150900,1774899870,4560,4555,4560,4555,286
|
|
20230803,150800,1773595715,4560,4560,4560,4560,1
|
|
20230803,150700,1773591155,4565,4565,4575,4565,1642
|
|
20230803,150600,1766095405,4575,4565,4580,4565,3573
|
|
20230803,150500,1749783535,4570,4580,4580,4570,111
|
|
20230803,150400,1749275915,4565,4565,4565,4565,1016
|
|
20230803,150300,1744637875,4565,4590,4590,4565,1428
|
|
20230803,150200,1738110855,4595,4565,4595,4565,1821
|
|
20230803,150100,1729782405,4565,4565,4575,4565,479
|
|
20230803,150000,1727595060,4565,4565,4565,4565,1133
|
|
20230803,145900,1722422915,4575,4540,4575,4540,873
|
|
20230803,145800,1718449310,4540,4535,4540,4535,1893
|
|
20230803,145700,1709862130,4535,4540,4540,4535,472
|
|
20230803,145600,1707720520,4540,4540,4550,4540,77
|
|
20230803,145500,1707370795,4540,4540,4550,4540,263
|
|
20230803,145400,1706176275,4540,4545,4545,4540,152
|
|
20230803,145300,1705486170,4540,4540,4540,4540,5
|
|
20230803,145200,1705463470,4550,4550,4550,4550,0
|
|
20230803,145100,1705463470,4550,4545,4550,4525,1269
|
|
20230803,145000,1699705910,4550,4540,4550,4540,106
|
|
20230803,144900,1699223630,4545,4530,4550,4530,207
|
|
20230803,144800,1698285790,4525,4525,4525,4525,45
|
|
20230803,144700,1698082165,4525,4525,4525,4525,380
|
|
20230803,144600,1696362665,4525,4540,4540,4525,1422
|
|
20230803,144500,1689911555,4525,4520,4525,4520,52
|
|
20230803,144400,1689676260,4520,4530,4530,4520,2581
|
|
20230803,144300,1678006755,4520,4525,4525,4520,782
|
|
20230803,144200,1674468540,4525,4530,4530,4525,1316
|
|
20230803,144100,1668513580,4530,4530,4530,4530,265
|
|
20230803,144000,1667313130,4530,4535,4535,4530,109
|
|
20230803,143900,1666819260,4530,4530,4530,4530,0
|
|
20230803,143800,1666819260,4530,4530,4530,4530,0
|
|
20230803,143700,1666819260,4530,4530,4530,4530,23
|
|
20230803,143600,1666715070,4530,4530,4530,4530,232
|
|
20230803,143500,1665664110,4530,4535,4535,4530,2229
|
|
20230803,143400,1655566240,4530,4540,4540,4530,1957
|
|
20230803,143300,1646692400,4540,4545,4545,4535,964
|
|
20230803,143200,1642318200,4545,4560,4560,4545,4
|
|
20230803,143100,1642299975,4560,4555,4560,4555,2192
|
|
20230803,143000,1632305515,4540,4545,4545,4540,81
|
|
20230803,142900,1631937525,4550,4560,4560,4550,115
|
|
20230803,142800,1631413155,4560,4545,4560,4545,52
|
|
20230803,142700,1631176795,4545,4540,4560,4540,478
|
|
20230803,142600,1629001790,4545,4545,4545,4545,68
|
|
20230803,142500,1628692730,4545,4540,4560,4540,938
|
|
20230803,142400,1624419700,4540,4545,4545,4535,2166
|
|
20230803,142300,1614587330,4545,4570,4570,4545,4758
|
|
20230803,142200,1592928235,4570,4570,4575,4570,423
|
|
20230803,142100,1590994615,4565,4570,4570,4565,56
|
|
20230803,142000,1590738970,4565,4605,4605,4560,630
|
|
20230803,141900,1587848640,4600,4580,4600,4570,2014
|
|
20230803,141800,1578589935,4605,4570,4605,4570,2701
|
|
20230803,141700,1566184240,4560,4590,4590,4560,686
|
|
20230803,141600,1563038850,4560,4545,4595,4545,1888
|
|
20230803,141500,1554403055,4555,4540,4555,4540,1326
|
|
20230803,141400,1548382070,4540,4535,4555,4535,824
|
|
20230803,141300,1544632635,4535,4535,4560,4535,2005
|
|
20230803,141200,1535532690,4555,4550,4560,4530,2142
|
|
20230803,141100,1525815120,4530,4525,4530,4520,671
|
|
20230803,141000,1522778095,4520,4510,4525,4510,910
|
|
20230803,140900,1518666485,4515,4515,4555,4480,1685
|
|
20230803,140800,1511048620,4475,4585,4585,4450,27643
|
|
20230803,140700,1386050140,4585,4670,4675,4580,11943
|
|
20230803,140600,1330853950,4680,4675,4705,4665,5222
|
|
20230803,140500,1306389950,4675,4650,4750,4650,17697
|
|
20230803,140400,1223130145,4650,4730,4735,4650,18037
|
|
20230803,140300,1138601290,4730,4825,4825,4665,36445
|
|
20230803,140200,965956090,4825,4445,4880,4445,90736
|
|
20230803,140100,536704490,4415,4445,4445,4415,206
|
|
20230803,140000,535788875,4440,4440,4440,4440,6
|
|
20230803,135900,535762235,4440,4440,4440,4440,500
|
|
20230803,135800,533542235,4440,4440,4440,4440,0
|
|
20230803,135700,533542235,4440,4445,4445,4440,547
|
|
20230803,135600,531111065,4440,4445,4445,4440,112
|
|
20230803,135500,530613775,4440,4440,4440,4440,100
|
|
20230803,135400,530169775,4440,4440,4440,4440,58
|
|
20230803,135300,529912255,4440,4440,4440,4440,0
|
|
20230803,135200,529912255,4440,4450,4455,4440,101
|
|
20230803,135100,529462715,4440,4440,4440,4440,1
|
|
20230803,135000,529458275,4460,4460,4460,4460,1
|
|
20230803,134900,529453815,4440,4440,4440,4440,7
|
|
20230803,134800,529422735,4440,4440,4440,4440,0
|
|
20230803,134700,529422735,4440,4440,4440,4440,0
|
|
20230803,134600,529422735,4440,4440,4440,4440,0
|
|
20230803,134500,529422735,4440,4440,4440,4440,44
|
|
20230803,134400,529227375,4440,4440,4440,4440,0
|
|
20230803,134300,529227375,4440,4440,4440,4440,0
|
|
20230803,134200,529227375,4440,4440,4440,4440,1
|
|
20230803,134100,529222935,4455,4435,4455,4435,2597
|
|
20230803,134000,517685140,4405,4425,4425,4405,200
|
|
20230803,133900,516801730,4440,4435,4440,4435,232
|
|
20230803,133800,515772650,4440,4440,4440,4440,0
|
|
20230803,133700,515772650,4440,4440,4440,4440,0
|
|
20230803,133600,515772650,4440,4440,4440,4440,0
|
|
20230803,133500,515772650,4440,4425,4440,4425,241
|
|
20230803,133400,514705135,4425,4425,4425,4425,1
|
|
20230803,133300,514700710,4410,4410,4410,4410,0
|
|
20230803,133200,514700710,4410,4415,4415,4410,313
|
|
20230803,133100,513318820,4410,4410,4410,4410,0
|
|
20230803,133000,513318820,4410,4415,4415,4410,332
|
|
20230803,132900,511854520,4440,4440,4440,4410,338
|
|
20230803,132800,510358355,4440,4440,4440,4430,40
|
|
20230803,132700,510180935,4440,4425,4440,4425,2
|
|
20230803,132600,510172070,4440,4440,4440,4440,68
|
|
20230803,132500,509870150,4440,4435,4440,4435,12
|
|
20230803,132400,509816925,4435,4435,4435,4435,1
|
|
20230803,132300,509812490,4435,4435,4435,4435,1
|
|
20230803,132200,509808055,4425,4425,4425,4425,1
|
|
20230803,132100,509803630,4440,4440,4440,4440,100
|
|
20230803,132000,509359630,4425,4425,4425,4425,0
|
|
20230803,131900,509359630,4425,4440,4440,4425,606
|
|
20230803,131800,506672015,4435,4435,4435,4435,0
|
|
20230803,131700,506672015,4435,4435,4435,4435,1
|
|
20230803,131600,506667580,4440,4440,4440,4440,501
|
|
20230803,131500,504443140,4450,4450,4450,4450,0
|
|
20230803,131400,504443140,4450,4450,4450,4450,0
|
|
20230803,131300,504443140,4450,4450,4450,4450,284
|
|
20230803,131200,503179340,4450,4450,4450,4450,0
|
|
20230803,131100,503179340,4450,4450,4450,4450,3
|
|
20230803,131000,503165990,4440,4440,4440,4440,1
|
|
20230803,130900,503161550,4450,4450,4450,4450,0
|
|
20230803,130800,503161550,4450,4450,4450,4450,0
|
|
20230803,130700,503161550,4450,4450,4450,4450,0
|
|
20230803,130600,503161550,4450,4450,4450,4450,1
|
|
20230803,130500,503157100,4445,4425,4445,4425,37
|
|
20230803,130400,502992995,4425,4445,4445,4425,182
|
|
20230803,130300,502185645,4445,4425,4445,4425,2
|
|
20230803,130200,502176775,4435,4435,4435,4435,25
|
|
20230803,130100,502065900,4445,4445,4445,4445,14
|
|
20230803,130000,502003670,4430,4445,4445,4430,528
|
|
20230803,125900,499664210,4445,4440,4445,4440,98
|
|
20230803,125800,499229085,4440,4430,4440,4430,198
|
|
20230803,125700,498351715,4440,4440,4440,4440,2
|
|
20230803,125600,498342835,4430,4430,4430,4430,51
|
|
20230803,125500,498116905,4450,4450,4450,4450,1
|
|
20230803,125400,498112455,4430,4450,4450,4430,2
|
|
20230803,125300,498103575,4425,4430,4430,4425,350
|
|
20230803,125200,496554635,4430,4430,4430,4430,0
|
|
20230803,125100,496554635,4430,4430,4430,4430,1
|
|
20230803,125000,496550205,4435,4435,4435,4435,0
|
|
20230803,124900,496550205,4435,4435,4435,4435,11
|
|
20230803,124800,496501420,4450,4425,4450,4425,247
|
|
20230803,124700,495407155,4425,4425,4425,4425,50
|
|
20230803,124600,495185905,4425,4430,4430,4425,13
|
|
20230803,124500,495128320,4430,4430,4430,4430,2
|
|
20230803,124400,495119460,4420,4420,4420,4420,2
|
|
20230803,124300,495110620,4420,4420,4420,4420,0
|
|
20230803,124200,495110620,4420,4420,4420,4420,50
|
|
20230803,124100,494889620,4430,4430,4430,4430,20
|
|
20230803,124000,494801020,4415,4415,4415,4415,1400
|
|
20230803,123900,488620020,4430,4430,4430,4415,66
|
|
20230803,123800,488328290,4415,4415,4415,4415,1
|
|
20230803,123700,488323875,4430,4430,4430,4430,0
|
|
20230803,123600,488323875,4430,4420,4430,4420,53
|
|
20230803,123500,488089590,4415,4425,4425,4415,502
|
|
20230803,123400,485873250,4410,4420,4420,4410,885
|
|
20230803,123300,481962460,4435,4435,4435,4435,0
|
|
20230803,123200,481962460,4435,4435,4435,4435,0
|
|
20230803,123100,481962460,4435,4435,4435,4435,1
|
|
20230803,123000,481958025,4410,4410,4410,4410,0
|
|
20230803,122900,481958025,4410,4410,4410,4410,1
|
|
20230803,122800,481953615,4435,4435,4435,4435,1
|
|
20230803,122700,481949180,4410,4415,4440,4410,104
|
|
20230803,122600,481490210,4400,4400,4400,4400,0
|
|
20230803,122500,481490210,4400,4425,4425,4400,3
|
|
20230803,122400,481476980,4425,4435,4435,4425,501
|
|
20230803,122300,479255055,4430,4410,4430,4410,555
|
|
20230803,122200,476796995,4420,4410,4420,4410,103
|
|
20230803,122100,476342735,4415,4415,4415,4415,183
|
|
20230803,122000,475534790,4405,4405,4405,4405,0
|
|
20230803,121900,475534790,4405,4405,4405,4405,0
|
|
20230803,121800,475534790,4405,4405,4405,4400,501
|
|
20230803,121700,473327890,4415,4415,4415,4415,0
|
|
20230803,121600,473327890,4415,4415,4415,4415,1
|
|
20230803,121500,473323475,4405,4405,4405,4405,1
|
|
20230803,121400,473319070,4415,4415,4415,4415,5
|
|
20230803,121300,473296995,4405,4405,4405,4405,0
|
|
20230803,121200,473296995,4405,4405,4405,4405,0
|
|
20230803,121100,473296995,4405,4405,4405,4405,347
|
|
20230803,121000,471768460,4400,4390,4400,4390,199
|
|
20230803,120900,470892870,4400,4400,4400,4400,12
|
|
20230803,120800,470840070,4405,4405,4405,4405,156
|
|
20230803,120700,470152890,4405,4405,4405,4405,1
|
|
20230803,120600,470148485,4415,4415,4415,4415,0
|
|
20230803,120500,470148485,4415,4415,4415,4415,0
|
|
20230803,120400,470148485,4415,4415,4415,4415,0
|
|
20230803,120300,470148485,4415,4410,4415,4410,230
|
|
20230803,120200,469133380,4395,4395,4395,4395,125
|
|
20230803,120100,468584005,4390,4390,4390,4390,0
|
|
20230803,120000,468584005,4390,4390,4390,4390,0
|
|
20230803,115900,468584005,4390,4390,4390,4390,0
|
|
20230803,115800,468584005,4390,4395,4395,4390,82
|
|
20230803,115700,468223620,4395,4405,4415,4395,394
|
|
20230803,115600,466486525,4395,4395,4395,4395,1
|
|
20230803,115500,466482130,4405,4405,4405,4405,10
|
|
20230803,115400,466438080,4385,4395,4400,4385,205
|
|
20230803,115300,465536100,4390,4385,4390,4385,20
|
|
20230803,115200,465448370,4380,4380,4380,4380,620
|
|
20230803,115100,462732770,4380,4380,4380,4380,1
|
|
20230803,115000,462728390,4375,4380,4380,4375,111
|
|
20230803,114900,462242215,4390,4390,4390,4390,12
|
|
20230803,114800,462189535,4375,4375,4375,4375,0
|
|
20230803,114700,462189535,4375,4375,4375,4375,100
|
|
20230803,114600,461752035,4375,4380,4380,4375,643
|
|
20230803,114500,458938890,4375,4385,4390,4375,396
|
|
20230803,114400,457206320,4390,4385,4390,4385,4
|
|
20230803,114300,457188775,4390,4375,4390,4375,103
|
|
20230803,114200,456737650,4375,4375,4375,4375,0
|
|
20230803,114100,456737650,4375,4370,4375,4370,4
|
|
20230803,114000,456720165,4380,4365,4380,4365,202
|
|
20230803,113900,455838410,4370,4365,4370,4325,1002
|
|
20230803,113800,451480055,4325,4375,4380,4200,13132
|
|
20230803,113700,394847090,4380,4380,4380,4380,13
|
|
20230803,113600,394790150,4380,4380,4380,4380,0
|
|
20230803,113500,394790150,4380,4380,4380,4380,290
|
|
20230803,113400,393519950,4375,4380,4380,4375,75
|
|
20230803,113300,393191725,4380,4385,4385,4375,496
|
|
20230803,113200,391019370,4385,4390,4390,4385,17
|
|
20230803,113100,390944820,4380,4385,4390,4380,280
|
|
20230803,113000,389718245,4390,4390,4390,4385,279
|
|
20230803,112900,388494405,4390,4395,4395,4390,429
|
|
20230803,112800,386611090,4395,4400,4400,4395,229
|
|
20230803,112700,385604630,4395,4395,4415,4395,486
|
|
20230803,112600,383468640,4410,4395,4410,4390,335
|
|
20230803,112500,381995595,4400,4400,4400,4390,52
|
|
20230803,112400,381766805,4390,4395,4395,4390,23
|
|
20230803,112300,381665730,4395,4395,4395,4395,189
|
|
20230803,112200,380835075,4395,4395,4395,4395,4
|
|
20230803,112100,380817495,4395,4400,4400,4395,19
|
|
20230803,112000,380733940,4395,4400,4400,4395,2
|
|
20230803,111900,380725145,4400,4395,4410,4395,12
|
|
20230803,111800,380672330,4395,4400,4400,4390,115
|
|
20230803,111700,380166420,4395,4415,4415,4395,124
|
|
20230803,111600,379621230,4400,4415,4415,4400,17
|
|
20230803,111500,379546415,4405,4405,4405,4405,112
|
|
20230803,111400,379053055,4410,4405,4420,4405,16
|
|
20230803,111300,378982550,4405,4400,4405,4395,601
|
|
20230803,111200,376340290,4405,4400,4415,4395,436
|
|
20230803,111100,374423230,4415,4405,4415,4405,54
|
|
20230803,111000,374184840,4420,4420,4420,4420,51
|
|
20230803,110900,373959420,4420,4420,4420,4420,139
|
|
20230803,110800,373345040,4420,4420,4420,4420,40
|
|
20230803,110700,373168240,4420,4410,4420,4395,300
|
|
20230803,110600,371848730,4425,4425,4425,4420,61
|
|
20230803,110500,371579055,4420,4420,4425,4420,25
|
|
20230803,110400,371468540,4425,4420,4425,4420,5
|
|
20230803,110300,371446420,4420,4420,4420,4420,50
|
|
20230803,110200,371225420,4425,4425,4425,4425,2
|
|
20230803,110100,371216570,4420,4420,4425,4400,176
|
|
20230803,110000,370439345,4425,4415,4425,4410,110
|
|
20230803,105900,369953905,4415,4405,4415,4400,117
|
|
20230803,105800,369438085,4380,4375,4405,4375,381
|
|
20230803,105700,367767795,4405,4385,4405,4380,388
|
|
20230803,105600,366068135,4405,4405,4405,4405,1
|
|
20230803,105500,366063730,4390,4400,4405,4380,1999
|
|
20230803,105400,357300940,4415,4415,4415,4415,0
|
|
20230803,105300,357300940,4415,4415,4415,4415,1
|
|
20230803,105200,357296525,4415,4415,4415,4415,0
|
|
20230803,105100,357296525,4415,4415,4415,4415,4
|
|
20230803,105000,357278865,4410,4410,4410,4410,20
|
|
20230803,104900,357190665,4415,4405,4415,4390,3443
|
|
20230803,104800,342071715,4415,4415,4415,4415,6
|
|
20230803,104700,342045225,4415,4415,4415,4405,270
|
|
20230803,104600,340854665,4415,4400,4415,4400,110
|
|
20230803,104500,340369500,4410,4415,4420,4400,992
|
|
20230803,104400,336004570,4405,4415,4430,4405,293
|
|
20230803,104300,334712885,4440,4425,4440,4420,302
|
|
20230803,104200,333373805,4440,4440,4440,4440,1
|
|
20230803,104100,333369365,4425,4435,4445,4425,996
|
|
20230803,104000,328961650,4445,4415,4450,4405,823
|
|
20230803,103900,325325925,4415,4395,4415,4385,1289
|
|
20230803,103800,319666655,4405,4400,4405,4385,2201
|
|
20230803,103700,309994805,4405,4410,4415,4400,1454
|
|
20230803,103600,303593705,4410,4410,4410,4410,158
|
|
20230803,103500,302896925,4400,4415,4415,4400,3053
|
|
20230803,103400,289447465,4420,4420,4420,4420,0
|
|
20230803,103300,289447465,4420,4420,4420,4420,472
|
|
20230803,103200,287361225,4425,4435,4435,4425,56
|
|
20230803,103100,287113375,4435,4435,4435,4435,1
|
|
20230803,103000,287108940,4440,4425,4440,4420,143
|
|
20230803,102900,286476555,4425,4425,4425,4420,136
|
|
20230803,102800,285874860,4425,4420,4425,4420,479
|
|
20230803,102700,283757555,4415,4420,4430,4410,2386
|
|
20230803,102600,273227435,4425,4445,4445,4425,1627
|
|
20230803,102500,266020710,4445,4440,4445,4440,110
|
|
20230803,102400,265532260,4440,4455,4455,4440,912
|
|
20230803,102300,261482910,4465,4435,4470,4435,11
|
|
20230803,102200,261433955,4435,4450,4450,4435,1867
|
|
20230803,102100,253141620,4450,4455,4455,4450,71
|
|
20230803,102000,252825385,4470,4450,4470,4450,109
|
|
20230803,101900,252340300,4445,4465,4465,4445,1448
|
|
20230803,101800,245884965,4465,4465,4465,4465,1
|
|
20230803,101700,245880500,4465,4465,4465,4465,0
|
|
20230803,101600,245880500,4465,4465,4465,4465,1
|
|
20230803,101500,245876035,4435,4435,4465,4435,3
|
|
20230803,101400,245862700,4465,4435,4465,4435,2
|
|
20230803,101300,245853800,4465,4435,4465,4435,3
|
|
20230803,101200,245840440,4465,4455,4465,4435,28
|
|
20230803,101100,245715750,4430,4440,4455,4430,972
|
|
20230803,101000,241408975,4455,4455,4455,4435,3
|
|
20230803,100900,241395630,4435,4445,4455,4435,897
|
|
20230803,100800,237410855,4440,4440,4445,4440,1176
|
|
20230803,100700,232188290,4440,4445,4445,4440,189
|
|
20230803,100600,231348640,4440,4455,4455,4440,999
|
|
20230803,100500,226907515,4450,4460,4465,4450,1108
|
|
20230803,100400,221972855,4465,4470,4470,4465,1170
|
|
20230803,100300,216748715,4470,4460,4470,4460,74
|
|
20230803,100200,216417985,4465,4460,4465,4460,381
|
|
20230803,100100,214717605,4470,4470,4470,4455,522
|
|
20230803,100000,212387025,4460,4480,4480,4460,1509
|
|
20230803,095900,205645530,4475,4480,4480,4475,41
|
|
20230803,095800,205461855,4480,4485,4490,4480,674
|
|
20230803,095700,202441210,4500,4485,4500,4485,3
|
|
20230803,095600,202427730,4475,4475,4495,4475,142
|
|
20230803,095500,201790475,4495,4495,4495,4495,81
|
|
20230803,095400,201426380,4475,4470,4490,4470,846
|
|
20230803,095300,197628800,4470,4475,4475,4460,1536
|
|
20230803,095200,190768795,4490,4485,4490,4470,1872
|
|
20230803,095100,182372900,4485,4490,4490,4480,227
|
|
20230803,095000,181353695,4475,4485,4485,4475,143
|
|
20230803,094900,180713110,4485,4490,4490,4485,27
|
|
20230803,094800,180591945,4480,4470,4495,4470,3
|
|
20230803,094700,180578500,4465,4490,4490,4450,330
|
|
20230803,094600,179103140,4485,4475,4485,4475,2204
|
|
20230803,094500,169229105,4445,4475,4475,4445,3000
|
|
20230803,094400,155874550,4470,4475,4475,4470,886
|
|
20230803,094300,151909705,4475,4475,4475,4475,968
|
|
20230803,094200,147577905,4475,4475,4475,4470,432
|
|
20230803,094100,145646275,4470,4495,4495,4470,2112
|
|
20230803,094000,136197645,4490,4490,4490,4490,0
|
|
20230803,093900,136197645,4490,4490,4490,4490,0
|
|
20230803,093800,136197645,4490,4490,4490,4490,1
|
|
20230803,093700,136193155,4495,4495,4495,4490,269
|
|
20230803,093600,134984005,4495,4500,4500,4495,11
|
|
20230803,093500,134934510,4500,4510,4510,4500,1663
|
|
20230803,093400,127449590,4515,4515,4515,4515,6
|
|
20230803,093300,127422500,4510,4510,4510,4510,77
|
|
20230803,093200,127075230,4510,4510,4520,4505,928
|
|
20230803,093100,122889840,4520,4525,4525,4510,1303
|
|
20230803,093000,117011770,4530,4515,4530,4515,545
|
|
20230803,092900,114550670,4515,4500,4515,4495,2583
|
|
20230803,092800,102898455,4505,4505,4505,4505,47
|
|
20230803,092700,102686720,4510,4505,4510,4500,605
|
|
20230803,092600,99963080,4505,4510,4515,4505,679
|
|
20230803,092500,96898635,4515,4525,4525,4515,807
|
|
20230803,092400,93250035,4525,4520,4530,4520,884
|
|
20230803,092300,89246630,4520,4515,4520,4510,2441
|
|
20230803,092200,78234380,4515,4515,4515,4515,0
|
|
20230803,092100,78234380,4515,4510,4515,4470,876
|
|
20230803,092000,74305885,4505,4495,4505,4470,803
|
|
20230803,091900,70693365,4495,4495,4495,4495,60
|
|
20230803,091800,70423665,4500,4455,4515,4455,574
|
|
20230803,091700,67864830,4480,4445,4480,4445,387
|
|
20230803,091600,66136915,4445,4450,4450,4445,95
|
|
20230803,091500,65714440,4445,4470,4475,4445,737
|
|
20230803,091400,62427640,4460,4460,4460,4460,0
|
|
20230803,091300,62427640,4460,4505,4520,4460,894
|
|
20230803,091200,58418820,4505,4500,4505,4470,371
|
|
20230803,091100,56753035,4475,4500,4500,4475,151
|
|
20230803,091000,56074785,4500,4485,4505,4465,80
|
|
20230803,090900,55714700,4450,4450,4450,4445,460
|
|
20230803,090800,53667705,4455,4450,4460,4450,504
|
|
20230803,090700,51423860,4450,4450,4450,4445,212
|
|
20230803,090600,50481460,4455,4410,4505,4410,671
|
|
20230803,090500,47496625,4420,4435,4435,4405,2170
|
|
20230803,090400,37912550,4435,4475,4475,4435,3748
|
|
20230803,090300,21202240,4475,4475,4475,4475,201
|
|
20230803,090200,20302765,4465,4465,4465,4465,0
|
|
20230803,090100,20302765,4465,4505,4505,4465,31
|
|
20230803,090000,20164295,4500,4540,4540,4460,4452
|