636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193300,3142865205,4610,4610,4610,4610,17006
|
|
20230809,193200,3142865205,4610,4610,4610,4610,0
|
|
20230809,193100,3142865205,4610,4610,4610,4610,0
|
|
20230809,193000,3142865205,4610,4610,4610,4610,0
|
|
20230809,192900,3142865205,4610,4610,4610,4610,0
|
|
20230809,192800,3142865205,4610,4610,4610,4610,0
|
|
20230809,192700,3142865205,4610,4610,4610,4610,0
|
|
20230809,192600,3142865205,4610,4610,4610,4610,0
|
|
20230809,192500,3142865205,4610,4610,4610,4610,0
|
|
20230809,192400,3142865205,4610,4610,4610,4610,0
|
|
20230809,192300,3142865205,4610,4610,4610,4610,0
|
|
20230809,192200,3142865205,4610,4610,4610,4610,0
|
|
20230809,192100,3142865205,4610,4610,4610,4610,0
|
|
20230809,192000,3142865205,4610,4610,4610,4610,0
|
|
20230809,191900,3142865205,4610,4610,4610,4610,0
|
|
20230809,191800,3142865205,4610,4610,4610,4610,0
|
|
20230809,191700,3142865205,4610,4610,4610,4610,0
|
|
20230809,191600,3142865205,4610,4610,4610,4610,0
|
|
20230809,191500,3142865205,4610,4610,4610,4610,0
|
|
20230809,191400,3142865205,4610,4610,4610,4610,0
|
|
20230809,191300,3142865205,4610,4610,4610,4610,0
|
|
20230809,191200,3142865205,4610,4610,4610,4610,0
|
|
20230809,191100,3142865205,4610,4610,4610,4610,0
|
|
20230809,191000,3142865205,4610,4610,4610,4610,0
|
|
20230809,190900,3142865205,4610,4610,4610,4610,0
|
|
20230809,190800,3142865205,4610,4610,4610,4610,0
|
|
20230809,190700,3142865205,4610,4610,4610,4610,0
|
|
20230809,190600,3142865205,4610,4610,4610,4610,0
|
|
20230809,190500,3142865205,4610,4610,4610,4610,0
|
|
20230809,190400,3142865205,4610,4610,4610,4610,0
|
|
20230809,190300,3142865205,4610,4610,4610,4610,17006
|
|
20230809,190200,3142865205,4610,4610,4610,4610,0
|
|
20230809,190100,3142865205,4610,4610,4610,4610,0
|
|
20230809,190000,3142865205,4610,4610,4610,4610,0
|
|
20230809,185900,3142865205,4610,4610,4610,4610,0
|
|
20230809,185800,3142865205,4610,4610,4610,4610,0
|
|
20230809,185700,3142865205,4610,4610,4610,4610,0
|
|
20230809,185600,3142865205,4610,4610,4610,4610,0
|
|
20230809,185500,3142865205,4610,4610,4610,4610,0
|
|
20230809,185400,3142865205,4610,4610,4610,4610,0
|
|
20230809,185300,3142865205,4610,4610,4610,4610,0
|
|
20230809,185200,3142865205,4610,4610,4610,4610,0
|
|
20230809,185100,3142865205,4610,4610,4610,4610,0
|
|
20230809,185000,3142865205,4610,4610,4610,4610,0
|
|
20230809,184900,3142865205,4610,4610,4610,4610,0
|
|
20230809,184800,3142865205,4610,4610,4610,4610,0
|
|
20230809,184700,3142865205,4610,4610,4610,4610,0
|
|
20230809,184600,3142865205,4610,4610,4610,4610,0
|
|
20230809,184500,3142865205,4610,4610,4610,4610,0
|
|
20230809,184400,3142865205,4610,4610,4610,4610,0
|
|
20230809,184300,3142865205,4610,4610,4610,4610,0
|
|
20230809,184200,3142865205,4610,4610,4610,4610,0
|
|
20230809,184100,3142865205,4610,4610,4610,4610,0
|
|
20230809,184000,3142865205,4610,4610,4610,4610,0
|
|
20230809,183900,3142865205,4610,4610,4610,4610,0
|
|
20230809,183800,3142865205,4610,4610,4610,4610,0
|
|
20230809,183700,3142865205,4610,4610,4610,4610,0
|
|
20230809,183600,3142865205,4610,4610,4610,4610,0
|
|
20230809,183500,3142865205,4610,4610,4610,4610,0
|
|
20230809,183400,3142865205,4610,4610,4610,4610,0
|
|
20230809,183300,3142865205,4610,4610,4610,4610,17006
|
|
20230809,183200,3142865205,4610,4610,4610,4610,0
|
|
20230809,183100,3142865205,4610,4610,4610,4610,0
|
|
20230809,183000,3142865205,4610,4610,4610,4610,0
|
|
20230809,182900,3142865205,4610,4610,4610,4610,0
|
|
20230809,182800,3142865205,4610,4610,4610,4610,0
|
|
20230809,182700,3142865205,4610,4610,4610,4610,0
|
|
20230809,182600,3142865205,4610,4610,4610,4610,0
|
|
20230809,182500,3142865205,4610,4610,4610,4610,0
|
|
20230809,182400,3142865205,4610,4610,4610,4610,0
|
|
20230809,182300,3142865205,4610,4610,4610,4610,0
|
|
20230809,182200,3142865205,4610,4610,4610,4610,0
|
|
20230809,182100,3142865205,4610,4610,4610,4610,0
|
|
20230809,182000,3142865205,4610,4610,4610,4610,0
|
|
20230809,181900,3142865205,4610,4610,4610,4610,0
|
|
20230809,181800,3142865205,4610,4610,4610,4610,0
|
|
20230809,181700,3142865205,4610,4610,4610,4610,0
|
|
20230809,181600,3142865205,4610,4610,4610,4610,0
|
|
20230809,181500,3142865205,4610,4610,4610,4610,0
|
|
20230809,181400,3142865205,4610,4610,4610,4610,0
|
|
20230809,181300,3142865205,4610,4610,4610,4610,0
|
|
20230809,181200,3142865205,4610,4610,4610,4610,0
|
|
20230809,181100,3142865205,4610,4610,4610,4610,0
|
|
20230809,181000,3142865205,4610,4610,4610,4610,0
|
|
20230809,180900,3142865205,4610,4610,4610,4610,0
|
|
20230809,180800,3142865205,4610,4610,4610,4610,0
|
|
20230809,180700,3142865205,4610,4610,4610,4610,0
|
|
20230809,180600,3142865205,4610,4610,4610,4610,0
|
|
20230809,180500,3142865205,4610,4610,4610,4610,0
|
|
20230809,180400,3142865205,4610,4610,4610,4610,0
|
|
20230809,180300,3142865205,4610,4610,4610,4610,17006
|
|
20230809,180200,3142865205,4610,4610,4610,4610,0
|
|
20230809,180100,3142865205,4610,4610,4610,4610,0
|
|
20230809,180000,3142865205,4610,4610,4610,4610,0
|
|
20230809,175900,3142865205,4610,4610,4610,4610,0
|
|
20230809,175800,3142865205,4610,4610,4610,4610,0
|
|
20230809,175700,3142865205,4610,4610,4610,4610,0
|
|
20230809,175600,3142865205,4610,4610,4610,4610,0
|
|
20230809,175500,3142865205,4610,4610,4610,4610,0
|
|
20230809,175400,3142865205,4610,4610,4610,4610,0
|
|
20230809,175300,3142865205,4610,4610,4610,4610,0
|
|
20230809,175200,3142865205,4610,4610,4610,4610,0
|
|
20230809,175100,3142865205,4610,4610,4610,4610,0
|
|
20230809,175000,3142865205,4610,4610,4610,4610,0
|
|
20230809,174900,3142865205,4610,4610,4610,4610,0
|
|
20230809,174800,3142865205,4610,4610,4610,4610,0
|
|
20230809,174700,3142865205,4610,4610,4610,4610,0
|
|
20230809,174600,3142865205,4610,4610,4610,4610,0
|
|
20230809,174500,3142865205,4610,4610,4610,4610,0
|
|
20230809,174400,3142865205,4610,4610,4610,4610,0
|
|
20230809,174300,3142865205,4610,4610,4610,4610,0
|
|
20230809,174200,3142865205,4610,4610,4610,4610,0
|
|
20230809,174100,3142865205,4610,4610,4610,4610,0
|
|
20230809,174000,3142865205,4610,4610,4610,4610,0
|
|
20230809,173900,3142865205,4610,4610,4610,4610,0
|
|
20230809,173800,3142865205,4610,4610,4610,4610,0
|
|
20230809,173700,3142865205,4610,4610,4610,4610,0
|
|
20230809,173600,3142865205,4610,4610,4610,4610,0
|
|
20230809,173500,3142865205,4610,4610,4610,4610,0
|
|
20230809,173400,3142865205,4610,4610,4610,4610,0
|
|
20230809,173300,3142865205,4610,4610,4610,4610,17006
|
|
20230809,173200,3142865205,4610,4610,4610,4610,0
|
|
20230809,173100,3142865205,4610,4610,4610,4610,0
|
|
20230809,173000,3142865205,4610,4610,4610,4610,0
|
|
20230809,172900,3142865205,4610,4610,4610,4610,0
|
|
20230809,172800,3142865205,4610,4610,4610,4610,0
|
|
20230809,172700,3142865205,4610,4610,4610,4610,0
|
|
20230809,172600,3142865205,4610,4610,4610,4610,0
|
|
20230809,172500,3142865205,4610,4610,4610,4610,0
|
|
20230809,172400,3142865205,4610,4610,4610,4610,0
|
|
20230809,172300,3142865205,4610,4610,4610,4610,0
|
|
20230809,172200,3142865205,4610,4610,4610,4610,0
|
|
20230809,172100,3142865205,4610,4610,4610,4610,0
|
|
20230809,172000,3142865205,4610,4610,4610,4610,0
|
|
20230809,171900,3142865205,4610,4610,4610,4610,0
|
|
20230809,171800,3142865205,4610,4610,4610,4610,0
|
|
20230809,171700,3142865205,4610,4610,4610,4610,0
|
|
20230809,171600,3142865205,4610,4610,4610,4610,0
|
|
20230809,171500,3142865205,4610,4610,4610,4610,0
|
|
20230809,171400,3142865205,4610,4610,4610,4610,0
|
|
20230809,171300,3142865205,4610,4610,4610,4610,0
|
|
20230809,171200,3142865205,4610,4610,4610,4610,0
|
|
20230809,171100,3142865205,4610,4610,4610,4610,0
|
|
20230809,171000,3142865205,4610,4610,4610,4610,0
|
|
20230809,170900,3142865205,4610,4610,4610,4610,0
|
|
20230809,170800,3142865205,4610,4610,4610,4610,0
|
|
20230809,170700,3142865205,4610,4610,4610,4610,0
|
|
20230809,170600,3142865205,4610,4610,4610,4610,0
|
|
20230809,170500,3142865205,4610,4610,4610,4610,0
|
|
20230809,170400,3142865205,4610,4610,4610,4610,0
|
|
20230809,170300,3142865205,4610,4610,4610,4610,17006
|
|
20230809,170200,3142865205,4610,4610,4610,4610,0
|
|
20230809,170100,3142865205,4610,4610,4610,4610,0
|
|
20230809,170000,3142865205,4610,4610,4610,4610,0
|
|
20230809,165900,3142865205,4610,4610,4610,4610,0
|
|
20230809,165800,3142865205,4610,4610,4610,4610,0
|
|
20230809,165700,3142865205,4610,4610,4610,4610,0
|
|
20230809,165600,3142865205,4610,4610,4610,4610,0
|
|
20230809,165500,3142865205,4610,4610,4610,4610,0
|
|
20230809,165400,3142865205,4610,4610,4610,4610,0
|
|
20230809,165300,3142865205,4610,4610,4610,4610,0
|
|
20230809,165200,3142865205,4610,4610,4610,4610,0
|
|
20230809,165100,3142865205,4610,4610,4610,4610,0
|
|
20230809,165000,3142865205,4610,4610,4610,4610,0
|
|
20230809,164900,3142865205,4610,4610,4610,4610,0
|
|
20230809,164800,3142865205,4610,4610,4610,4610,0
|
|
20230809,164700,3142865205,4610,4610,4610,4610,0
|
|
20230809,164600,3142865205,4610,4610,4610,4610,0
|
|
20230809,164500,3142865205,4610,4610,4610,4610,0
|
|
20230809,164400,3142865205,4610,4610,4610,4610,0
|
|
20230809,164300,3142865205,4610,4610,4610,4610,0
|
|
20230809,164200,3142865205,4610,4610,4610,4610,0
|
|
20230809,164100,3142865205,4610,4610,4610,4610,0
|
|
20230809,164000,3142865205,4610,4610,4610,4610,0
|
|
20230809,163900,3142865205,4610,4610,4610,4610,0
|
|
20230809,163800,3142865205,4610,4610,4610,4610,0
|
|
20230809,163700,3142865205,4610,4610,4610,4610,0
|
|
20230809,163600,3142865205,4610,4610,4610,4610,0
|
|
20230809,163500,3142865205,4610,4610,4610,4610,0
|
|
20230809,163400,3142865205,4610,4610,4610,4610,0
|
|
20230809,163300,3142865205,4610,4610,4610,4610,17006
|
|
20230809,163200,3142865205,4610,4610,4610,4610,0
|
|
20230809,163100,3142865205,4610,4610,4610,4610,0
|
|
20230809,163000,3142865205,4610,4610,4610,4610,0
|
|
20230809,162900,3142865205,4610,4610,4610,4610,0
|
|
20230809,162800,3142865205,4610,4610,4610,4610,0
|
|
20230809,162700,3142865205,4610,4610,4610,4610,0
|
|
20230809,162600,3142865205,4610,4610,4610,4610,0
|
|
20230809,162500,3142865205,4610,4610,4610,4610,0
|
|
20230809,162400,3142865205,4610,4610,4610,4610,0
|
|
20230809,162300,3142865205,4610,4610,4610,4610,0
|
|
20230809,162200,3142865205,4610,4610,4610,4610,0
|
|
20230809,162100,3142865205,4610,4610,4610,4610,0
|
|
20230809,162000,3142865205,4610,4610,4610,4610,0
|
|
20230809,161900,3142865205,4610,4610,4610,4610,0
|
|
20230809,161800,3142865205,4610,4610,4610,4610,0
|
|
20230809,161700,3142865205,4610,4610,4610,4610,0
|
|
20230809,161600,3142865205,4610,4610,4610,4610,0
|
|
20230809,161500,3142865205,4610,4610,4610,4610,0
|
|
20230809,161400,3142865205,4610,4610,4610,4610,0
|
|
20230809,161300,3142865205,4610,4610,4610,4610,0
|
|
20230809,161200,3142865205,4610,4610,4610,4610,0
|
|
20230809,161100,3142865205,4610,4610,4610,4610,0
|
|
20230809,161000,3142865205,4610,4610,4610,4610,0
|
|
20230809,160900,3142865205,4610,4610,4610,4610,0
|
|
20230809,160800,3142865205,4610,4610,4610,4610,0
|
|
20230809,160700,3142865205,4610,4610,4610,4610,0
|
|
20230809,160600,3142865205,4610,4610,4610,4610,0
|
|
20230809,160500,3142865205,4610,4610,4610,4610,0
|
|
20230809,160400,3142865205,4610,4610,4610,4610,0
|
|
20230809,160300,3142865205,4610,4610,4610,4610,17006
|
|
20230809,160200,3142865205,4610,4610,4610,4610,0
|
|
20230809,160100,3142865205,4610,4610,4610,4610,0
|
|
20230809,160000,3142865205,4610,4610,4610,4610,0
|
|
20230809,155900,3142865205,4610,4610,4610,4610,0
|
|
20230809,155800,3142865205,4610,4610,4610,4610,0
|
|
20230809,155700,3142865205,4610,4610,4610,4610,0
|
|
20230809,155600,3142865205,4610,4610,4610,4610,0
|
|
20230809,155500,3142865205,4610,4610,4610,4610,0
|
|
20230809,155400,3142865205,4610,4610,4610,4610,0
|
|
20230809,155300,3142865205,4610,4610,4610,4610,0
|
|
20230809,155200,3142865205,4610,4610,4610,4610,0
|
|
20230809,155100,3142865205,4610,4610,4610,4610,0
|
|
20230809,155000,3142865205,4610,4610,4610,4610,0
|
|
20230809,154900,3142865205,4610,4610,4610,4610,0
|
|
20230809,154800,3142865205,4610,4610,4610,4610,0
|
|
20230809,154700,3142865205,4610,4610,4610,4610,0
|
|
20230809,154600,3142865205,4610,4610,4610,4610,0
|
|
20230809,154500,3142865205,4610,4610,4610,4610,0
|
|
20230809,154400,3142865205,4610,4610,4610,4610,0
|
|
20230809,154300,3142865205,4610,4610,4610,4610,0
|
|
20230809,154200,3142865205,4610,4610,4610,4610,0
|
|
20230809,154100,3142865205,4610,4610,4610,4610,0
|
|
20230809,154000,3142865205,4610,4610,4610,4610,0
|
|
20230809,153900,3142865205,4610,4610,4610,4610,0
|
|
20230809,153800,3142865205,4610,4610,4610,4610,0
|
|
20230809,153700,3142865205,4610,4610,4610,4610,0
|
|
20230809,153600,3142865205,4610,4610,4610,4610,0
|
|
20230809,153500,3142865205,4610,4610,4610,4610,0
|
|
20230809,153400,3142865205,4610,4610,4610,4610,0
|
|
20230809,153300,3142865205,4610,4610,4610,4610,17006
|
|
20230809,153200,3142865205,4610,4610,4610,4610,0
|
|
20230809,153100,3142865205,4610,4610,4610,4610,0
|
|
20230809,153000,3142865205,4610,4610,4610,4610,17006
|
|
20230809,152900,3064467545,4595,4595,4595,4595,0
|
|
20230809,152800,3064467545,4595,4595,4595,4595,0
|
|
20230809,152700,3064467545,4595,4595,4595,4595,0
|
|
20230809,152600,3064467545,4595,4595,4595,4595,0
|
|
20230809,152500,3064467545,4595,4595,4595,4595,0
|
|
20230809,152400,3064467545,4595,4595,4595,4595,0
|
|
20230809,152300,3064467545,4595,4595,4595,4595,0
|
|
20230809,152200,3064467545,4595,4595,4595,4595,0
|
|
20230809,152100,3064467545,4595,4595,4595,4595,0
|
|
20230809,152000,3064467545,4595,4595,4595,4595,0
|
|
20230809,151900,3064467545,4595,4580,4595,4580,785
|
|
20230809,151800,3060871285,4580,4570,4580,4570,360
|
|
20230809,151700,3059223950,4570,4575,4575,4560,2443
|
|
20230809,151600,3048061700,4575,4570,4580,4570,1586
|
|
20230809,151500,3040809270,4575,4575,4575,4570,937
|
|
20230809,151400,3036526555,4575,4570,4575,4570,1097
|
|
20230809,151300,3031512855,4575,4575,4575,4570,2965
|
|
20230809,151200,3017951980,4575,4590,4595,4575,3524
|
|
20230809,151100,3001797060,4590,4590,4590,4590,0
|
|
20230809,151000,3001797060,4590,4580,4590,4575,4006
|
|
20230809,150900,2983445850,4580,4585,4585,4580,228
|
|
20230809,150800,2982401140,4585,4585,4585,4580,291
|
|
20230809,150700,2981067850,4580,4580,4580,4580,257
|
|
20230809,150600,2979890790,4585,4580,4585,4580,691
|
|
20230809,150500,2976725395,4580,4585,4585,4580,500
|
|
20230809,150400,2974434080,4585,4580,4585,4580,285
|
|
20230809,150300,2973128750,4585,4585,4585,4580,395
|
|
20230809,150200,2971317840,4585,4580,4585,4580,37
|
|
20230809,150100,2971148345,4585,4585,4585,4585,157
|
|
20230809,150000,2970428500,4585,4585,4585,4585,12
|
|
20230809,145900,2970373480,4585,4580,4585,4580,1122
|
|
20230809,145800,2965230825,4580,4580,4580,4575,1166
|
|
20230809,145700,2959891045,4580,4580,4580,4580,1352
|
|
20230809,145600,2953698885,4580,4580,4580,4580,50
|
|
20230809,145500,2953469885,4580,4580,4580,4580,102
|
|
20230809,145400,2953002725,4580,4580,4585,4575,3787
|
|
20230809,145300,2935658185,4580,4585,4590,4580,2341
|
|
20230809,145200,2924929965,4590,4585,4590,4585,913
|
|
20230809,145100,2920740715,4585,4585,4585,4585,517
|
|
20230809,145000,2918370270,4585,4590,4590,4585,1989
|
|
20230809,144900,2909243050,4590,4595,4595,4590,495
|
|
20230809,144800,2906969525,4595,4600,4600,4595,283
|
|
20230809,144700,2905668850,4595,4595,4595,4595,218
|
|
20230809,144600,2904667140,4595,4595,4595,4590,2017
|
|
20230809,144500,2895399460,4595,4595,4595,4595,20
|
|
20230809,144400,2895307560,4595,4595,4595,4595,5
|
|
20230809,144300,2895284585,4590,4595,4595,4590,1194
|
|
20230809,144200,2889802960,4590,4595,4595,4590,140
|
|
20230809,144100,2889160335,4595,4595,4595,4595,68
|
|
20230809,144000,2888847875,4595,4595,4595,4595,50
|
|
20230809,143900,2888618125,4595,4595,4595,4595,420
|
|
20230809,143800,2886688225,4600,4595,4600,4595,199
|
|
20230809,143700,2885773810,4595,4595,4595,4595,924
|
|
20230809,143600,2881528030,4590,4600,4600,4590,178
|
|
20230809,143500,2880710520,4600,4600,4600,4600,10
|
|
20230809,143400,2880664520,4600,4595,4600,4595,49
|
|
20230809,143300,2880439315,4595,4595,4595,4590,206
|
|
20230809,143200,2879493435,4595,4595,4595,4595,250
|
|
20230809,143100,2878344685,4595,4595,4595,4595,430
|
|
20230809,143000,2876368835,4595,4595,4595,4595,0
|
|
20230809,142900,2876368835,4595,4595,4595,4595,122
|
|
20230809,142800,2875808245,4595,4595,4595,4595,678
|
|
20230809,142700,2872692835,4595,4595,4595,4595,0
|
|
20230809,142600,2872692835,4595,4595,4595,4595,13
|
|
20230809,142500,2872633100,4595,4585,4595,4585,16
|
|
20230809,142400,2872559620,4595,4590,4595,4590,49
|
|
20230809,142300,2872334480,4585,4595,4595,4585,209
|
|
20230809,142200,2871375915,4595,4595,4595,4595,171
|
|
20230809,142100,2870590170,4595,4595,4595,4595,43
|
|
20230809,142000,2870392585,4595,4595,4595,4595,100
|
|
20230809,141900,2869933085,4585,4595,4595,4585,155
|
|
20230809,141800,2869222335,4595,4595,4595,4595,0
|
|
20230809,141700,2869222335,4595,4600,4600,4595,39
|
|
20230809,141600,2869042940,4595,4590,4595,4590,2010
|
|
20230809,141500,2859814490,4585,4585,4585,4585,0
|
|
20230809,141400,2859814490,4585,4585,4585,4585,1869
|
|
20230809,141300,2851245125,4585,4590,4590,4585,549
|
|
20230809,141200,2848727930,4590,4595,4595,4590,97
|
|
20230809,141100,2848282220,4595,4595,4595,4595,137
|
|
20230809,141000,2847652705,4595,4605,4605,4595,61
|
|
20230809,140900,2847372360,4600,4600,4600,4600,974
|
|
20230809,140800,2842891960,4595,4595,4595,4595,50
|
|
20230809,140700,2842662210,4580,4580,4580,4580,10
|
|
20230809,140600,2842616410,4580,4590,4590,4580,925
|
|
20230809,140500,2838378915,4590,4605,4605,4590,386
|
|
20230809,140400,2836601645,4600,4605,4605,4590,5063
|
|
20230809,140300,2813359395,4600,4590,4600,4590,2018
|
|
20230809,140200,2804081325,4590,4600,4600,4590,160
|
|
20230809,140100,2803346875,4595,4600,4600,4595,711
|
|
20230809,140000,2800077805,4605,4605,4605,4605,0
|
|
20230809,135900,2800077805,4605,4605,4605,4605,0
|
|
20230809,135800,2800077805,4605,4605,4605,4605,321
|
|
20230809,135700,2798599600,4605,4600,4605,4600,105
|
|
20230809,135600,2798116575,4600,4600,4600,4600,0
|
|
20230809,135500,2798116575,4600,4600,4605,4600,1160
|
|
20230809,135400,2792780570,4595,4595,4595,4595,647
|
|
20230809,135300,2789807605,4595,4600,4600,4595,13
|
|
20230809,135200,2789747855,4600,4600,4600,4595,690
|
|
20230809,135100,2786573865,4585,4585,4585,4585,1
|
|
20230809,135000,2786569280,4600,4600,4600,4600,15
|
|
20230809,134900,2786500280,4600,4600,4600,4600,120
|
|
20230809,134800,2785948280,4600,4600,4600,4600,110
|
|
20230809,134700,2785442280,4590,4605,4605,4585,280
|
|
20230809,134600,2784156030,4605,4585,4605,4585,201
|
|
20230809,134500,2783234425,4585,4585,4585,4585,600
|
|
20230809,134400,2780483425,4585,4585,4585,4585,654
|
|
20230809,134300,2777484835,4585,4585,4585,4585,0
|
|
20230809,134200,2777484835,4585,4595,4600,4585,320
|
|
20230809,134100,2776016365,4580,4585,4585,4580,335
|
|
20230809,134000,2774480515,4580,4580,4580,4580,2
|
|
20230809,133900,2774471355,4580,4590,4590,4580,3794
|
|
20230809,133800,2757092810,4595,4590,4595,4590,56
|
|
20230809,133700,2756835555,4590,4590,4590,4590,136
|
|
20230809,133600,2756211315,4595,4595,4595,4595,10
|
|
20230809,133500,2756165365,4600,4600,4600,4600,250
|
|
20230809,133400,2755015365,4600,4600,4600,4600,117
|
|
20230809,133300,2754477165,4600,4590,4600,4580,509
|
|
20230809,133200,2752136095,4590,4580,4590,4580,3
|
|
20230809,133100,2752122345,4580,4580,4580,4580,0
|
|
20230809,133000,2752122345,4580,4590,4590,4580,1503
|
|
20230809,132900,2745234775,4585,4590,4590,4585,1191
|
|
20230809,132800,2739773935,4595,4590,4595,4590,50
|
|
20230809,132700,2739544285,4590,4590,4590,4590,366
|
|
20230809,132600,2737864345,4590,4595,4595,4590,300
|
|
20230809,132500,2736486345,4590,4595,4595,4590,169
|
|
20230809,132400,2735710030,4590,4595,4595,4590,455
|
|
20230809,132300,2733619405,4600,4610,4610,4600,85
|
|
20230809,132200,2733228365,4600,4605,4605,4600,154
|
|
20230809,132100,2732519465,4610,4620,4620,4610,794
|
|
20230809,132000,2728854965,4615,4605,4615,4605,2300
|
|
20230809,131900,2718255225,4605,4605,4605,4605,10
|
|
20230809,131800,2718209175,4600,4600,4605,4600,448
|
|
20230809,131700,2716148035,4600,4605,4605,4600,41
|
|
20230809,131600,2715959415,4600,4585,4600,4585,541
|
|
20230809,131500,2713473000,4585,4580,4585,4580,26
|
|
20230809,131400,2713353800,4575,4590,4590,4575,1070
|
|
20230809,131300,2708451545,4575,4590,4590,4575,159
|
|
20230809,131200,2707723955,4590,4590,4590,4590,1
|
|
20230809,131100,2707719365,4570,4570,4570,4570,249
|
|
20230809,131000,2706581435,4590,4570,4590,4565,658
|
|
20230809,130900,2703575925,4570,4590,4590,4570,540
|
|
20230809,130800,2701108030,4570,4595,4595,4570,2108
|
|
20230809,130700,2691460665,4600,4600,4600,4600,773
|
|
20230809,130600,2687904865,4600,4605,4605,4580,855
|
|
20230809,130500,2683972885,4600,4590,4600,4585,456
|
|
20230809,130400,2681877035,4585,4590,4590,4580,1104
|
|
20230809,130300,2676815415,4595,4595,4595,4595,5
|
|
20230809,130200,2676792440,4590,4585,4590,4585,167
|
|
20230809,130100,2676026725,4585,4590,4590,4585,1150
|
|
20230809,130000,2670748945,4590,4595,4595,4590,366
|
|
20230809,125900,2669068675,4590,4585,4590,4585,988
|
|
20230809,125800,2664538155,4585,4585,4585,4585,138
|
|
20230809,125700,2663905425,4585,4590,4590,4585,584
|
|
20230809,125600,2661226805,4590,4585,4590,4585,205
|
|
20230809,125500,2660285870,4590,4590,4590,4590,420
|
|
20230809,125400,2658358070,4590,4590,4590,4590,104
|
|
20230809,125300,2657880710,4590,4580,4590,4580,830
|
|
20230809,125200,2654079160,4570,4575,4575,4570,830
|
|
20230809,125100,2650285515,4565,4565,4565,4565,522
|
|
20230809,125000,2647902585,4565,4570,4575,4565,1457
|
|
20230809,124900,2641251360,4565,4565,4565,4565,100
|
|
20230809,124800,2640794860,4575,4565,4575,4565,2457
|
|
20230809,124700,2629562590,4565,4565,4565,4565,603
|
|
20230809,124600,2626809895,4565,4565,4565,4565,126
|
|
20230809,124500,2626234705,4565,4565,4565,4565,125
|
|
20230809,124400,2625664080,4570,4570,4570,4570,0
|
|
20230809,124300,2625664080,4570,4570,4570,4570,30
|
|
20230809,124200,2625526980,4570,4570,4570,4570,0
|
|
20230809,124100,2625526980,4570,4565,4570,4550,1418
|
|
20230809,124000,2619060655,4565,4565,4565,4565,412
|
|
20230809,123900,2617179875,4570,4570,4570,4570,46
|
|
20230809,123800,2616969655,4570,4570,4570,4570,37
|
|
20230809,123700,2616800565,4570,4570,4570,4570,5
|
|
20230809,123600,2616777715,4570,4570,4570,4570,5
|
|
20230809,123500,2616754865,4570,4560,4570,4560,323
|
|
20230809,123400,2615279715,4560,4560,4560,4560,100
|
|
20230809,123300,2614823715,4565,4565,4565,4565,4
|
|
20230809,123200,2614805455,4545,4550,4550,4545,281
|
|
20230809,123100,2613528215,4545,4560,4560,4545,164
|
|
20230809,123000,2612782290,4550,4550,4550,4550,485
|
|
20230809,122900,2610575540,4550,4570,4570,4545,2095
|
|
20230809,122800,2601043600,4570,4570,4570,4570,2
|
|
20230809,122700,2601034460,4575,4555,4575,4550,1912
|
|
20230809,122600,2592334395,4555,4570,4575,4555,1098
|
|
20230809,122500,2587332810,4555,4555,4555,4555,409
|
|
20230809,122400,2585469815,4555,4560,4560,4555,625
|
|
20230809,122300,2582622930,4555,4575,4575,4555,1079
|
|
20230809,122200,2577707020,4575,4575,4575,4575,60
|
|
20230809,122100,2577432520,4575,4565,4575,4565,350
|
|
20230809,122000,2575833350,4560,4555,4560,4555,593
|
|
20230809,121900,2573130485,4555,4560,4560,4550,2507
|
|
20230809,121800,2561712215,4560,4560,4560,4560,0
|
|
20230809,121700,2561712215,4560,4575,4575,4560,950
|
|
20230809,121600,2557377905,4575,4575,4575,4575,0
|
|
20230809,121500,2557377905,4575,4575,4575,4565,213
|
|
20230809,121400,2556405530,4565,4570,4570,4565,200
|
|
20230809,121300,2555491895,4570,4570,4570,4570,300
|
|
20230809,121200,2554120895,4570,4570,4570,4570,583
|
|
20230809,121100,2551456585,4570,4570,4570,4570,94
|
|
20230809,121000,2551027005,4570,4570,4570,4570,214
|
|
20230809,120900,2550049025,4565,4565,4565,4565,186
|
|
20230809,120800,2549199935,4565,4560,4565,4560,3
|
|
20230809,120700,2549186250,4560,4560,4560,4560,340
|
|
20230809,120600,2547635850,4565,4560,4565,4560,3
|
|
20230809,120500,2547622165,4560,4565,4565,4560,1172
|
|
20230809,120400,2542277340,4570,4570,4570,4570,0
|
|
20230809,120300,2542277340,4570,4565,4570,4565,28
|
|
20230809,120200,2542149510,4560,4560,4560,4560,0
|
|
20230809,120100,2542149510,4560,4565,4565,4560,6125
|
|
20230809,120000,2514194510,4560,4565,4565,4560,13
|
|
20230809,115900,2514135170,4565,4565,4565,4565,546
|
|
20230809,115800,2511642680,4565,4565,4565,4565,590
|
|
20230809,115700,2508949330,4565,4565,4565,4565,1005
|
|
20230809,115600,2504361505,4570,4570,4570,4570,9
|
|
20230809,115500,2504320375,4570,4570,4570,4570,5
|
|
20230809,115400,2504297525,4570,4565,4570,4560,116
|
|
20230809,115300,2503768480,4560,4565,4565,4560,375
|
|
20230809,115200,2502056855,4570,4570,4570,4570,1096
|
|
20230809,115100,2497048135,4570,4575,4575,4570,889
|
|
20230809,115000,2492981195,4575,4575,4575,4570,196
|
|
20230809,114900,2492084515,4575,4560,4575,4560,137
|
|
20230809,114800,2491458920,4565,4565,4565,4565,125
|
|
20230809,114700,2490888295,4560,4560,4560,4560,0
|
|
20230809,114600,2490888295,4560,4565,4565,4560,432
|
|
20230809,114500,2488916315,4570,4570,4570,4570,17
|
|
20230809,114400,2488838625,4570,4560,4570,4560,173
|
|
20230809,114300,2488049695,4560,4560,4560,4560,150
|
|
20230809,114200,2487365695,4560,4565,4570,4560,165
|
|
20230809,114100,2486612720,4565,4565,4565,4565,5
|
|
20230809,114000,2486589895,4560,4555,4560,4555,1427
|
|
20230809,113900,2480084800,4555,4555,4555,4555,96
|
|
20230809,113800,2479647520,4555,4560,4560,4555,354
|
|
20230809,113700,2478035040,4560,4560,4560,4560,21
|
|
20230809,113600,2477939280,4560,4550,4560,4550,113
|
|
20230809,113500,2477425030,4550,4550,4550,4550,5
|
|
20230809,113400,2477402280,4550,4555,4555,4550,9738
|
|
20230809,113300,2433090285,4550,4555,4555,4550,106
|
|
20230809,113200,2432607460,4555,4555,4555,4555,512
|
|
20230809,113100,2430275300,4555,4555,4555,4555,1038
|
|
20230809,113000,2425547210,4555,4555,4560,4555,586
|
|
20230809,112900,2422877930,4560,4565,4565,4560,611
|
|
20230809,112800,2420091595,4570,4565,4570,4565,396
|
|
20230809,112700,2418283700,4560,4555,4560,4555,116
|
|
20230809,112600,2417755240,4555,4560,4560,4555,412
|
|
20230809,112500,2415876640,4560,4560,4560,4560,601
|
|
20230809,112400,2413136080,4560,4555,4560,4550,882
|
|
20230809,112300,2409118815,4560,4560,4560,4560,10
|
|
20230809,112200,2409073215,4560,4555,4560,4555,386
|
|
20230809,112100,2407313065,4560,4570,4570,4560,111
|
|
20230809,112000,2406806480,4575,4575,4575,4575,1051
|
|
20230809,111900,2401998155,4575,4570,4575,4555,1459
|
|
20230809,111800,2395342775,4570,4570,4570,4570,0
|
|
20230809,111700,2395342775,4570,4580,4580,4570,140
|
|
20230809,111600,2394701885,4580,4580,4580,4580,10
|
|
20230809,111500,2394656085,4580,4565,4580,4565,770
|
|
20230809,111400,2391140960,4565,4565,4565,4565,575
|
|
20230809,111300,2388516085,4570,4570,4570,4570,887
|
|
20230809,111200,2384462495,4560,4560,4560,4560,621
|
|
20230809,111100,2381630735,4560,4560,4560,4560,5
|
|
20230809,111000,2381607935,4560,4555,4560,4555,32
|
|
20230809,110900,2381462170,4560,4570,4570,4555,311
|
|
20230809,110800,2380043955,4560,4550,4565,4550,5417
|
|
20230809,110700,2355371470,4550,4550,4550,4550,2032
|
|
20230809,110600,2346125870,4555,4555,4555,4550,5033
|
|
20230809,110500,2323204490,4555,4560,4560,4555,733
|
|
20230809,110400,2319863370,4560,4560,4565,4560,2211
|
|
20230809,110300,2309781010,4560,4560,4560,4560,910
|
|
20230809,110200,2305631410,4565,4565,4570,4560,558
|
|
20230809,110100,2303084780,4565,4565,4565,4565,500
|
|
20230809,110000,2300802280,4570,4570,4570,4570,5
|
|
20230809,105900,2300779430,4570,4570,4570,4570,309
|
|
20230809,105800,2299367300,4560,4570,4570,4560,6003
|
|
20230809,105700,2271962655,4570,4575,4575,4570,2619
|
|
20230809,105600,2259983235,4575,4585,4585,4575,314
|
|
20230809,105500,2258546625,4575,4580,4580,4575,2113
|
|
20230809,105400,2248871590,4590,4585,4590,4585,2036
|
|
20230809,105300,2239528860,4590,4585,4590,4580,603
|
|
20230809,105200,2236766000,4585,4590,4590,4585,47
|
|
20230809,105100,2236550420,4585,4585,4590,4585,238
|
|
20230809,105000,2235458805,4590,4590,4590,4590,134
|
|
20230809,104900,2234843745,4590,4590,4590,4590,12
|
|
20230809,104800,2234788665,4590,4585,4590,4585,510
|
|
20230809,104700,2232449260,4585,4585,4585,4585,249
|
|
20230809,104600,2231307595,4585,4590,4590,4585,978
|
|
20230809,104500,2226822865,4590,4590,4590,4590,15
|
|
20230809,104400,2226754015,4600,4600,4600,4600,128
|
|
20230809,104300,2226165215,4595,4605,4605,4575,8667
|
|
20230809,104200,2186415495,4600,4600,4600,4595,482
|
|
20230809,104100,2184198440,4600,4595,4600,4590,924
|
|
20230809,104000,2179953085,4595,4595,4595,4595,429
|
|
20230809,103900,2177981830,4600,4595,4600,4595,1430
|
|
20230809,103800,2171410830,4595,4595,4595,4590,3281
|
|
20230809,103700,2156335085,4595,4595,4595,4595,619
|
|
20230809,103600,2153490780,4595,4600,4600,4595,257
|
|
20230809,103500,2152309810,4600,4595,4600,4595,820
|
|
20230809,103400,2148541810,4595,4595,4600,4595,119
|
|
20230809,103300,2147994905,4595,4600,4600,4595,1997
|
|
20230809,103200,2138817060,4600,4600,4605,4600,502
|
|
20230809,103100,2136507855,4600,4605,4605,4600,2106
|
|
20230809,103000,2126809865,4605,4605,4605,4605,258
|
|
20230809,102900,2125621775,4605,4605,4605,4605,490
|
|
20230809,102800,2123365325,4600,4610,4610,4600,1658
|
|
20230809,102700,2115729795,4610,4610,4610,4610,1
|
|
20230809,102600,2115725185,4605,4615,4635,4605,997
|
|
20230809,102500,2111127900,4605,4645,4645,4605,1752
|
|
20230809,102400,2103044440,4645,4610,4650,4610,5418
|
|
20230809,102300,2077953180,4610,4630,4630,4610,23
|
|
20230809,102200,2077847070,4630,4600,4640,4600,3915
|
|
20230809,102100,2059801730,4600,4600,4600,4600,26
|
|
20230809,102000,2059682130,4600,4595,4600,4590,3207
|
|
20230809,101900,2044946835,4595,4595,4595,4590,4575
|
|
20230809,101800,2023935740,4595,4595,4600,4595,306
|
|
20230809,101700,2022529665,4600,4600,4600,4595,141
|
|
20230809,101600,2021881215,4600,4605,4605,4600,3751
|
|
20230809,101500,2004626105,4605,4615,4615,4605,508
|
|
20230809,101400,2002283145,4615,4600,4615,4600,375
|
|
20230809,101300,2000557390,4600,4600,4610,4600,1164
|
|
20230809,101200,1995196950,4605,4605,4605,4605,890
|
|
20230809,101100,1991098500,4605,4615,4615,4600,858
|
|
20230809,101000,1987146745,4600,4605,4615,4600,5455
|
|
20230809,100900,1962029715,4605,4635,4635,4605,8210
|
|
20230809,100800,1924119065,4635,4655,4655,4635,11830
|
|
20230809,100700,1869170010,4650,4655,4665,4650,7632
|
|
20230809,100600,1833650510,4670,4665,4675,4655,23095
|
|
20230809,100500,1725835465,4665,4665,4675,4645,17629
|
|
20230809,100400,1643598450,4650,4650,4675,4640,22340
|
|
20230809,100300,1539479620,4645,4650,4650,4635,6733
|
|
20230809,100200,1508205350,4645,4650,4660,4635,17226
|
|
20230809,100100,1428080025,4645,4625,4650,4620,14915
|
|
20230809,100000,1358913510,4620,4615,4625,4610,7745
|
|
20230809,095900,1323140500,4610,4615,4615,4605,1679
|
|
20230809,095800,1315401340,4615,4610,4615,4600,2503
|
|
20230809,095700,1303865435,4600,4600,4620,4595,6910
|
|
20230809,095600,1272049330,4615,4615,4620,4600,8724
|
|
20230809,095500,1231826740,4620,4610,4620,4600,4775
|
|
20230809,095400,1209813830,4600,4610,4610,4595,1991
|
|
20230809,095300,1200656005,4600,4595,4610,4590,4774
|
|
20230809,095200,1178695905,4595,4610,4610,4595,8105
|
|
20230809,095100,1141402925,4610,4605,4610,4585,4515
|
|
20230809,095000,1120660095,4605,4585,4615,4570,3137
|
|
20230809,094900,1106234015,4580,4610,4615,4570,9213
|
|
20230809,094800,1063912910,4600,4600,4615,4595,5392
|
|
20230809,094700,1039086960,4610,4590,4615,4585,2869
|
|
20230809,094600,1025870380,4610,4620,4625,4590,12881
|
|
20230809,094500,966529205,4620,4605,4620,4580,2988
|
|
20230809,094400,952764575,4600,4575,4600,4560,2107
|
|
20230809,094300,943109785,4575,4560,4575,4560,2724
|
|
20230809,094200,930687210,4560,4575,4575,4560,5207
|
|
20230809,094100,906893555,4575,4570,4575,4570,106
|
|
20230809,094000,906409075,4570,4570,4570,4560,2348
|
|
20230809,093900,895696255,4560,4575,4575,4560,1607
|
|
20230809,093800,888367475,4580,4550,4580,4550,1215
|
|
20230809,093700,882830810,4555,4570,4570,4555,466
|
|
20230809,093600,880701520,4560,4565,4570,4555,812
|
|
20230809,093500,876998015,4570,4590,4590,4570,1978
|
|
20230809,093400,867936930,4590,4590,4595,4575,791
|
|
20230809,093300,864306430,4575,4575,4585,4560,7943
|
|
20230809,093200,827976010,4565,4560,4570,4560,1283
|
|
20230809,093100,822115565,4560,4560,4560,4535,365
|
|
20230809,093000,820456790,4535,4525,4555,4525,1647
|
|
20230809,092900,812965945,4530,4525,4530,4525,1374
|
|
20230809,092800,806748045,4525,4540,4540,4525,6103
|
|
20230809,092700,779114570,4540,4540,4540,4540,1057
|
|
20230809,092600,774315790,4540,4545,4550,4535,2275
|
|
20230809,092500,763980135,4545,4570,4570,4545,4652
|
|
20230809,092400,742802795,4555,4550,4640,4550,4038
|
|
20230809,092300,724231010,4550,4560,4580,4550,3974
|
|
20230809,092200,706117365,4560,4570,4570,4555,1343
|
|
20230809,092100,699991670,4570,4555,4570,4550,5236
|
|
20230809,092000,676111250,4560,4570,4570,4560,2951
|
|
20230809,091900,662644145,4570,4570,4585,4565,331
|
|
20230809,091800,661132365,4585,4590,4590,4585,279
|
|
20230809,091700,659852175,4560,4590,4590,4560,10718
|
|
20230809,091600,610837300,4590,4610,4615,4585,3405
|
|
20230809,091500,595175780,4615,4610,4615,4605,1642
|
|
20230809,091400,587606030,4605,4605,4615,4600,2802
|
|
20230809,091300,574704350,4605,4620,4625,4600,6039
|
|
20230809,091200,546888765,4625,4640,4645,4620,3759
|
|
20230809,091100,529505180,4645,4650,4655,4645,2355
|
|
20230809,091000,518560445,4650,4630,4650,4625,3728
|
|
20230809,090900,501248225,4630,4640,4640,4625,5400
|
|
20230809,090800,476242030,4645,4635,4655,4620,7666
|
|
20230809,090700,440616285,4630,4660,4685,4630,9186
|
|
20230809,090600,397858680,4655,4580,4655,4580,29671
|
|
20230809,090500,260964990,4580,4560,4580,4555,7637
|
|
20230809,090400,226065195,4560,4560,4585,4545,10623
|
|
20230809,090300,177542850,4560,4515,4565,4500,10477
|
|
20230809,090200,129987840,4520,4465,4520,4460,4355
|
|
20230809,090100,110437030,4465,4490,4490,4460,3299
|
|
20230809,090000,95695135,4490,4485,4495,4460,21197
|