643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,193900,3616505570,3520,3520,3520,3520,0
|
|
20230816,193800,3616505570,3520,3520,3520,3520,0
|
|
20230816,193700,3616505570,3520,3520,3520,3520,0
|
|
20230816,193600,3616505570,3520,3520,3520,3520,0
|
|
20230816,193500,3616505570,3520,3520,3520,3520,0
|
|
20230816,193400,3616505570,3520,3520,3520,3520,0
|
|
20230816,193300,3616505570,3520,3520,3520,3520,0
|
|
20230816,193200,3616505570,3520,3520,3520,3520,0
|
|
20230816,193100,3616505570,3520,3520,3520,3520,0
|
|
20230816,193000,3616505570,3520,3520,3520,3520,0
|
|
20230816,192900,3616505570,3520,3520,3520,3520,0
|
|
20230816,192800,3616505570,3520,3520,3520,3520,0
|
|
20230816,192700,3616505570,3520,3520,3520,3520,0
|
|
20230816,192600,3616505570,3520,3520,3520,3520,0
|
|
20230816,192500,3616505570,3520,3520,3520,3520,0
|
|
20230816,192400,3616505570,3520,3520,3520,3520,0
|
|
20230816,192300,3616505570,3520,3520,3520,3520,0
|
|
20230816,192200,3616505570,3520,3520,3520,3520,0
|
|
20230816,192100,3616505570,3520,3520,3520,3520,0
|
|
20230816,192000,3616505570,3520,3520,3520,3520,0
|
|
20230816,191900,3616505570,3520,3520,3520,3520,0
|
|
20230816,191800,3616505570,3520,3520,3520,3520,0
|
|
20230816,191700,3616505570,3520,3520,3520,3520,0
|
|
20230816,191600,3616505570,3520,3520,3520,3520,0
|
|
20230816,191500,3616505570,3520,3520,3520,3520,0
|
|
20230816,191400,3616505570,3520,3520,3520,3520,0
|
|
20230816,191300,3616505570,3520,3520,3520,3520,0
|
|
20230816,191200,3616505570,3520,3520,3520,3520,0
|
|
20230816,191100,3616505570,3520,3520,3520,3520,0
|
|
20230816,191000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,190900,3616505570,3520,3520,3520,3520,0
|
|
20230816,190800,3616505570,3520,3520,3520,3520,0
|
|
20230816,190700,3616505570,3520,3520,3520,3520,0
|
|
20230816,190600,3616505570,3520,3520,3520,3520,0
|
|
20230816,190500,3616505570,3520,3520,3520,3520,0
|
|
20230816,190400,3616505570,3520,3520,3520,3520,0
|
|
20230816,190300,3616505570,3520,3520,3520,3520,0
|
|
20230816,190200,3616505570,3520,3520,3520,3520,0
|
|
20230816,190100,3616505570,3520,3520,3520,3520,0
|
|
20230816,190000,3616505570,3520,3520,3520,3520,0
|
|
20230816,185900,3616505570,3520,3520,3520,3520,0
|
|
20230816,185800,3616505570,3520,3520,3520,3520,0
|
|
20230816,185700,3616505570,3520,3520,3520,3520,0
|
|
20230816,185600,3616505570,3520,3520,3520,3520,0
|
|
20230816,185500,3616505570,3520,3520,3520,3520,0
|
|
20230816,185400,3616505570,3520,3520,3520,3520,0
|
|
20230816,185300,3616505570,3520,3520,3520,3520,0
|
|
20230816,185200,3616505570,3520,3520,3520,3520,0
|
|
20230816,185100,3616505570,3520,3520,3520,3520,0
|
|
20230816,185000,3616505570,3520,3520,3520,3520,0
|
|
20230816,184900,3616505570,3520,3520,3520,3520,0
|
|
20230816,184800,3616505570,3520,3520,3520,3520,0
|
|
20230816,184700,3616505570,3520,3520,3520,3520,0
|
|
20230816,184600,3616505570,3520,3520,3520,3520,0
|
|
20230816,184500,3616505570,3520,3520,3520,3520,0
|
|
20230816,184400,3616505570,3520,3520,3520,3520,0
|
|
20230816,184300,3616505570,3520,3520,3520,3520,0
|
|
20230816,184200,3616505570,3520,3520,3520,3520,0
|
|
20230816,184100,3616505570,3520,3520,3520,3520,0
|
|
20230816,184000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,183900,3616505570,3520,3520,3520,3520,0
|
|
20230816,183800,3616505570,3520,3520,3520,3520,0
|
|
20230816,183700,3616505570,3520,3520,3520,3520,0
|
|
20230816,183600,3616505570,3520,3520,3520,3520,0
|
|
20230816,183500,3616505570,3520,3520,3520,3520,0
|
|
20230816,183400,3616505570,3520,3520,3520,3520,0
|
|
20230816,183300,3616505570,3520,3520,3520,3520,0
|
|
20230816,183200,3616505570,3520,3520,3520,3520,0
|
|
20230816,183100,3616505570,3520,3520,3520,3520,0
|
|
20230816,183000,3616505570,3520,3520,3520,3520,0
|
|
20230816,182900,3616505570,3520,3520,3520,3520,0
|
|
20230816,182800,3616505570,3520,3520,3520,3520,0
|
|
20230816,182700,3616505570,3520,3520,3520,3520,0
|
|
20230816,182600,3616505570,3520,3520,3520,3520,0
|
|
20230816,182500,3616505570,3520,3520,3520,3520,0
|
|
20230816,182400,3616505570,3520,3520,3520,3520,0
|
|
20230816,182300,3616505570,3520,3520,3520,3520,0
|
|
20230816,182200,3616505570,3520,3520,3520,3520,0
|
|
20230816,182100,3616505570,3520,3520,3520,3520,0
|
|
20230816,182000,3616505570,3520,3520,3520,3520,0
|
|
20230816,181900,3616505570,3520,3520,3520,3520,0
|
|
20230816,181800,3616505570,3520,3520,3520,3520,0
|
|
20230816,181700,3616505570,3520,3520,3520,3520,0
|
|
20230816,181600,3616505570,3520,3520,3520,3520,0
|
|
20230816,181500,3616505570,3520,3520,3520,3520,0
|
|
20230816,181400,3616505570,3520,3520,3520,3520,0
|
|
20230816,181300,3616505570,3520,3520,3520,3520,0
|
|
20230816,181200,3616505570,3520,3520,3520,3520,0
|
|
20230816,181100,3616505570,3520,3520,3520,3520,0
|
|
20230816,181000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,180900,3616505570,3520,3520,3520,3520,0
|
|
20230816,180800,3616505570,3520,3520,3520,3520,0
|
|
20230816,180700,3616505570,3520,3520,3520,3520,0
|
|
20230816,180600,3616505570,3520,3520,3520,3520,0
|
|
20230816,180500,3616505570,3520,3520,3520,3520,0
|
|
20230816,180400,3616505570,3520,3520,3520,3520,0
|
|
20230816,180300,3616505570,3520,3520,3520,3520,0
|
|
20230816,180200,3616505570,3520,3520,3520,3520,0
|
|
20230816,180100,3616505570,3520,3520,3520,3520,0
|
|
20230816,180000,3616505570,3520,3520,3520,3520,0
|
|
20230816,175900,3616505570,3520,3520,3520,3520,0
|
|
20230816,175800,3616505570,3520,3520,3520,3520,0
|
|
20230816,175700,3616505570,3520,3520,3520,3520,0
|
|
20230816,175600,3616505570,3520,3520,3520,3520,0
|
|
20230816,175500,3616505570,3520,3520,3520,3520,0
|
|
20230816,175400,3616505570,3520,3520,3520,3520,0
|
|
20230816,175300,3616505570,3520,3520,3520,3520,0
|
|
20230816,175200,3616505570,3520,3520,3520,3520,0
|
|
20230816,175100,3616505570,3520,3520,3520,3520,0
|
|
20230816,175000,3616505570,3520,3520,3520,3520,0
|
|
20230816,174900,3616505570,3520,3520,3520,3520,0
|
|
20230816,174800,3616505570,3520,3520,3520,3520,0
|
|
20230816,174700,3616505570,3520,3520,3520,3520,0
|
|
20230816,174600,3616505570,3520,3520,3520,3520,0
|
|
20230816,174500,3616505570,3520,3520,3520,3520,0
|
|
20230816,174400,3616505570,3520,3520,3520,3520,0
|
|
20230816,174300,3616505570,3520,3520,3520,3520,0
|
|
20230816,174200,3616505570,3520,3520,3520,3520,0
|
|
20230816,174100,3616505570,3520,3520,3520,3520,0
|
|
20230816,174000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,173900,3616505570,3520,3520,3520,3520,0
|
|
20230816,173800,3616505570,3520,3520,3520,3520,0
|
|
20230816,173700,3616505570,3520,3520,3520,3520,0
|
|
20230816,173600,3616505570,3520,3520,3520,3520,0
|
|
20230816,173500,3616505570,3520,3520,3520,3520,0
|
|
20230816,173400,3616505570,3520,3520,3520,3520,0
|
|
20230816,173300,3616505570,3520,3520,3520,3520,0
|
|
20230816,173200,3616505570,3520,3520,3520,3520,0
|
|
20230816,173100,3616505570,3520,3520,3520,3520,0
|
|
20230816,173000,3616505570,3520,3520,3520,3520,0
|
|
20230816,172900,3616505570,3520,3520,3520,3520,0
|
|
20230816,172800,3616505570,3520,3520,3520,3520,0
|
|
20230816,172700,3616505570,3520,3520,3520,3520,0
|
|
20230816,172600,3616505570,3520,3520,3520,3520,0
|
|
20230816,172500,3616505570,3520,3520,3520,3520,0
|
|
20230816,172400,3616505570,3520,3520,3520,3520,0
|
|
20230816,172300,3616505570,3520,3520,3520,3520,0
|
|
20230816,172200,3616505570,3520,3520,3520,3520,0
|
|
20230816,172100,3616505570,3520,3520,3520,3520,0
|
|
20230816,172000,3616505570,3520,3520,3520,3520,0
|
|
20230816,171900,3616505570,3520,3520,3520,3520,0
|
|
20230816,171800,3616505570,3520,3520,3520,3520,0
|
|
20230816,171700,3616505570,3520,3520,3520,3520,0
|
|
20230816,171600,3616505570,3520,3520,3520,3520,0
|
|
20230816,171500,3616505570,3520,3520,3520,3520,0
|
|
20230816,171400,3616505570,3520,3520,3520,3520,0
|
|
20230816,171300,3616505570,3520,3520,3520,3520,0
|
|
20230816,171200,3616505570,3520,3520,3520,3520,0
|
|
20230816,171100,3616505570,3520,3520,3520,3520,0
|
|
20230816,171000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,170900,3616505570,3520,3520,3520,3520,0
|
|
20230816,170800,3616505570,3520,3520,3520,3520,0
|
|
20230816,170700,3616505570,3520,3520,3520,3520,0
|
|
20230816,170600,3616505570,3520,3520,3520,3520,0
|
|
20230816,170500,3616505570,3520,3520,3520,3520,0
|
|
20230816,170400,3616505570,3520,3520,3520,3520,0
|
|
20230816,170300,3616505570,3520,3520,3520,3520,0
|
|
20230816,170200,3616505570,3520,3520,3520,3520,0
|
|
20230816,170100,3616505570,3520,3520,3520,3520,0
|
|
20230816,170000,3616505570,3520,3520,3520,3520,0
|
|
20230816,165900,3616505570,3520,3520,3520,3520,0
|
|
20230816,165800,3616505570,3520,3520,3520,3520,0
|
|
20230816,165700,3616505570,3520,3520,3520,3520,0
|
|
20230816,165600,3616505570,3520,3520,3520,3520,0
|
|
20230816,165500,3616505570,3520,3520,3520,3520,0
|
|
20230816,165400,3616505570,3520,3520,3520,3520,0
|
|
20230816,165300,3616505570,3520,3520,3520,3520,0
|
|
20230816,165200,3616505570,3520,3520,3520,3520,0
|
|
20230816,165100,3616505570,3520,3520,3520,3520,0
|
|
20230816,165000,3616505570,3520,3520,3520,3520,0
|
|
20230816,164900,3616505570,3520,3520,3520,3520,0
|
|
20230816,164800,3616505570,3520,3520,3520,3520,0
|
|
20230816,164700,3616505570,3520,3520,3520,3520,0
|
|
20230816,164600,3616505570,3520,3520,3520,3520,0
|
|
20230816,164500,3616505570,3520,3520,3520,3520,0
|
|
20230816,164400,3616505570,3520,3520,3520,3520,0
|
|
20230816,164300,3616505570,3520,3520,3520,3520,0
|
|
20230816,164200,3616505570,3520,3520,3520,3520,0
|
|
20230816,164100,3616505570,3520,3520,3520,3520,0
|
|
20230816,164000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,163900,3616505570,3520,3520,3520,3520,0
|
|
20230816,163800,3616505570,3520,3520,3520,3520,0
|
|
20230816,163700,3616505570,3520,3520,3520,3520,0
|
|
20230816,163600,3616505570,3520,3520,3520,3520,0
|
|
20230816,163500,3616505570,3520,3520,3520,3520,0
|
|
20230816,163400,3616505570,3520,3520,3520,3520,0
|
|
20230816,163300,3616505570,3520,3520,3520,3520,0
|
|
20230816,163200,3616505570,3520,3520,3520,3520,0
|
|
20230816,163100,3616505570,3520,3520,3520,3520,0
|
|
20230816,163000,3616505570,3520,3520,3520,3520,0
|
|
20230816,162900,3616505570,3520,3520,3520,3520,0
|
|
20230816,162800,3616505570,3520,3520,3520,3520,0
|
|
20230816,162700,3616505570,3520,3520,3520,3520,0
|
|
20230816,162600,3616505570,3520,3520,3520,3520,0
|
|
20230816,162500,3616505570,3520,3520,3520,3520,0
|
|
20230816,162400,3616505570,3520,3520,3520,3520,0
|
|
20230816,162300,3616505570,3520,3520,3520,3520,0
|
|
20230816,162200,3616505570,3520,3520,3520,3520,0
|
|
20230816,162100,3616505570,3520,3520,3520,3520,0
|
|
20230816,162000,3616505570,3520,3520,3520,3520,0
|
|
20230816,161900,3616505570,3520,3520,3520,3520,0
|
|
20230816,161800,3616505570,3520,3520,3520,3520,0
|
|
20230816,161700,3616505570,3520,3520,3520,3520,0
|
|
20230816,161600,3616505570,3520,3520,3520,3520,0
|
|
20230816,161500,3616505570,3520,3520,3520,3520,0
|
|
20230816,161400,3616505570,3520,3520,3520,3520,0
|
|
20230816,161300,3616505570,3520,3520,3520,3520,0
|
|
20230816,161200,3616505570,3520,3520,3520,3520,0
|
|
20230816,161100,3616505570,3520,3520,3520,3520,0
|
|
20230816,161000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,160900,3616505570,3520,3520,3520,3520,0
|
|
20230816,160800,3616505570,3520,3520,3520,3520,0
|
|
20230816,160700,3616505570,3520,3520,3520,3520,0
|
|
20230816,160600,3616505570,3520,3520,3520,3520,0
|
|
20230816,160500,3616505570,3520,3520,3520,3520,0
|
|
20230816,160400,3616505570,3520,3520,3520,3520,0
|
|
20230816,160300,3616505570,3520,3520,3520,3520,0
|
|
20230816,160200,3616505570,3520,3520,3520,3520,0
|
|
20230816,160100,3616505570,3520,3520,3520,3520,0
|
|
20230816,160000,3616505570,3520,3520,3520,3520,0
|
|
20230816,155900,3616505570,3520,3520,3520,3520,0
|
|
20230816,155800,3616505570,3520,3520,3520,3520,0
|
|
20230816,155700,3616505570,3520,3520,3520,3520,0
|
|
20230816,155600,3616505570,3520,3520,3520,3520,0
|
|
20230816,155500,3616505570,3520,3520,3520,3520,0
|
|
20230816,155400,3616505570,3520,3520,3520,3520,0
|
|
20230816,155300,3616505570,3520,3520,3520,3520,0
|
|
20230816,155200,3616505570,3520,3520,3520,3520,0
|
|
20230816,155100,3616505570,3520,3520,3520,3520,0
|
|
20230816,155000,3616505570,3520,3520,3520,3520,0
|
|
20230816,154900,3616505570,3520,3520,3520,3520,0
|
|
20230816,154800,3616505570,3520,3520,3520,3520,0
|
|
20230816,154700,3616505570,3520,3520,3520,3520,0
|
|
20230816,154600,3616505570,3520,3520,3520,3520,0
|
|
20230816,154500,3616505570,3520,3520,3520,3520,0
|
|
20230816,154400,3616505570,3520,3520,3520,3520,0
|
|
20230816,154300,3616505570,3520,3520,3520,3520,0
|
|
20230816,154200,3616505570,3520,3520,3520,3520,0
|
|
20230816,154100,3616505570,3520,3520,3520,3520,0
|
|
20230816,154000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,153900,3616505570,3520,3520,3520,3520,0
|
|
20230816,153800,3616505570,3520,3520,3520,3520,0
|
|
20230816,153700,3616505570,3520,3520,3520,3520,0
|
|
20230816,153600,3616505570,3520,3520,3520,3520,0
|
|
20230816,153500,3616505570,3520,3520,3520,3520,0
|
|
20230816,153400,3616505570,3520,3520,3520,3520,0
|
|
20230816,153300,3616505570,3520,3520,3520,3520,0
|
|
20230816,153200,3616505570,3520,3520,3520,3520,0
|
|
20230816,153100,3616505570,3520,3520,3520,3520,0
|
|
20230816,153000,3616505570,3520,3520,3520,3520,6866
|
|
20230816,152900,3592337250,3520,3520,3520,3520,0
|
|
20230816,152800,3592337250,3520,3520,3520,3520,0
|
|
20230816,152700,3592337250,3520,3520,3520,3520,0
|
|
20230816,152600,3592337250,3520,3520,3520,3520,0
|
|
20230816,152500,3592337250,3520,3520,3520,3520,0
|
|
20230816,152400,3592337250,3520,3520,3520,3520,0
|
|
20230816,152300,3592337250,3520,3520,3520,3520,0
|
|
20230816,152200,3592337250,3520,3520,3520,3520,0
|
|
20230816,152100,3592337250,3520,3520,3520,3520,0
|
|
20230816,152000,3592337250,3520,3520,3520,3520,0
|
|
20230816,151900,3592337250,3520,3535,3535,3520,1458
|
|
20230816,151800,3587203880,3520,3520,3520,3520,200
|
|
20230816,151700,3586499880,3535,3540,3540,3535,1755
|
|
20230816,151600,3580293960,3540,3550,3550,3540,106
|
|
20230816,151500,3579918660,3540,3550,3550,3540,302
|
|
20230816,151400,3578847580,3550,3550,3550,3550,202
|
|
20230816,151300,3578130480,3550,3525,3550,3525,4115
|
|
20230816,151200,3563555920,3550,3550,3550,3550,653
|
|
20230816,151100,3561237770,3550,3550,3550,3550,8
|
|
20230816,151000,3561209370,3515,3515,3515,3515,4305
|
|
20230816,150900,3546077295,3510,3505,3515,3505,3705
|
|
20230816,150800,3533085620,3495,3495,3495,3495,2650
|
|
20230816,150700,3523823870,3480,3480,3480,3480,0
|
|
20230816,150600,3523823870,3480,3480,3480,3480,0
|
|
20230816,150500,3523823870,3480,3480,3480,3480,610
|
|
20230816,150400,3521701070,3485,3475,3485,3475,1061
|
|
20230816,150300,3518004085,3475,3475,3475,3475,1011
|
|
20230816,150200,3514490860,3475,3475,3475,3475,10
|
|
20230816,150100,3514456110,3470,3470,3470,3470,26
|
|
20230816,150000,3514365890,3500,3500,3500,3465,4726
|
|
20230816,145900,3497875955,3490,3490,3490,3490,0
|
|
20230816,145800,3497875955,3490,3490,3490,3490,0
|
|
20230816,145700,3497875955,3490,3480,3490,3470,3922
|
|
20230816,145600,3484241475,3480,3490,3490,3480,5076
|
|
20230816,145500,3466567900,3495,3505,3505,3495,444
|
|
20230816,145400,3465016080,3495,3495,3495,3495,2
|
|
20230816,145300,3465009090,3505,3505,3505,3505,6
|
|
20230816,145200,3464988060,3495,3500,3500,3495,3098
|
|
20230816,145100,3454148815,3505,3505,3505,3505,10
|
|
20230816,145000,3454113765,3505,3505,3505,3505,0
|
|
20230816,144900,3454113765,3505,3500,3505,3500,44
|
|
20230816,144800,3453959615,3500,3500,3505,3500,604
|
|
20230816,144700,3451845585,3505,3510,3510,3505,1868
|
|
20230816,144600,3445295265,3515,3515,3515,3515,1
|
|
20230816,144500,3445291750,3515,3515,3515,3515,30
|
|
20230816,144400,3445186300,3510,3510,3510,3510,0
|
|
20230816,144300,3445186300,3510,3510,3510,3510,1
|
|
20230816,144200,3445182790,3515,3510,3515,3510,1293
|
|
20230816,144100,3440642885,3510,3510,3510,3510,241
|
|
20230816,144000,3439796975,3510,3505,3510,3505,1265
|
|
20230816,143900,3435363100,3500,3500,3500,3500,2404
|
|
20230816,143800,3426949100,3500,3500,3500,3500,1029
|
|
20230816,143700,3423347600,3500,3500,3500,3500,52
|
|
20230816,143600,3423165600,3500,3500,3500,3495,755
|
|
20230816,143500,3420523110,3500,3500,3500,3500,0
|
|
20230816,143400,3420523110,3500,3500,3500,3500,0
|
|
20230816,143300,3420523110,3500,3500,3500,3500,819
|
|
20230816,143200,3417656610,3500,3500,3500,3500,0
|
|
20230816,143100,3417656610,3500,3495,3500,3495,101
|
|
20230816,143000,3417303610,3495,3500,3500,3495,1120
|
|
20230816,142900,3413386110,3500,3500,3500,3500,20
|
|
20230816,142800,3413316110,3505,3505,3505,3505,2
|
|
20230816,142700,3413309100,3505,3505,3505,3505,1218
|
|
20230816,142600,3409040010,3505,3505,3505,3505,1
|
|
20230816,142500,3409036505,3500,3500,3500,3500,0
|
|
20230816,142400,3409036505,3500,3500,3500,3500,0
|
|
20230816,142300,3409036505,3500,3500,3500,3500,0
|
|
20230816,142200,3409036505,3500,3500,3500,3500,200
|
|
20230816,142100,3408336505,3500,3505,3505,3500,208
|
|
20230816,142000,3407608480,3500,3500,3500,3500,78
|
|
20230816,141900,3407335480,3505,3505,3505,3505,590
|
|
20230816,141800,3405267530,3505,3495,3505,3495,347
|
|
20230816,141700,3404054735,3495,3500,3500,3495,6
|
|
20230816,141600,3404033760,3490,3490,3490,3490,0
|
|
20230816,141500,3404033760,3490,3475,3495,3475,5980
|
|
20230816,141400,3383244395,3475,3475,3475,3475,10
|
|
20230816,141300,3383209645,3475,3475,3480,3475,1929
|
|
20230816,141200,3376505745,3475,3475,3475,3475,2201
|
|
20230816,141100,3368857270,3480,3480,3480,3480,0
|
|
20230816,141000,3368857270,3480,3480,3480,3480,0
|
|
20230816,140900,3368857270,3480,3480,3480,3475,2119
|
|
20230816,140800,3361485500,3480,3475,3500,3475,2862
|
|
20230816,140700,3351531210,3465,3465,3465,3465,4628
|
|
20230816,140600,3335495190,3465,3465,3465,3465,1641
|
|
20230816,140500,3329809125,3465,3470,3470,3465,1500
|
|
20230816,140400,3324605500,3475,3480,3480,3475,2726
|
|
20230816,140300,3315124050,3480,3515,3515,3480,2866
|
|
20230816,140200,3305084340,3520,3520,3520,3520,881
|
|
20230816,140100,3301983220,3535,3520,3535,3520,621
|
|
20230816,140000,3299797285,3520,3535,3535,3520,13
|
|
20230816,135900,3299751345,3535,3540,3545,3520,2786
|
|
20230816,135800,3289912305,3540,3470,3540,3470,16277
|
|
20230816,135700,3233191945,3470,3470,3470,3470,212
|
|
20230816,135600,3232456305,3470,3470,3470,3465,1558
|
|
20230816,135500,3227052545,3460,3470,3470,3460,110
|
|
20230816,135400,3226670855,3465,3460,3465,3460,12195
|
|
20230816,135300,3184421740,3460,3465,3465,3460,13
|
|
20230816,135200,3184376755,3455,3460,3460,3455,1500
|
|
20230816,135100,3179189255,3450,3460,3460,3450,8000
|
|
20230816,135000,3151576365,3460,3460,3460,3460,1000
|
|
20230816,134900,3148116365,3460,3465,3465,3460,322
|
|
20230816,134800,3147000770,3465,3465,3465,3460,197
|
|
20230816,134700,3146318445,3470,3470,3470,3470,120
|
|
20230816,134600,3145902045,3470,3480,3480,3470,13
|
|
20230816,134500,3145856840,3485,3485,3485,3485,8
|
|
20230816,134400,3145828960,3490,3490,3490,3490,96
|
|
20230816,134300,3145493920,3490,3485,3490,3485,1496
|
|
20230816,134200,3140279880,3475,3470,3475,3470,1501
|
|
20230816,134100,3135064075,3455,3470,3470,3450,1550
|
|
20230816,134000,3129705625,3460,3480,3480,3450,19203
|
|
20230816,133900,3063124560,3475,3505,3505,3475,5025
|
|
20230816,133800,3045607795,3505,3520,3520,3505,542
|
|
20230816,133700,3043703155,3520,3525,3525,3520,153
|
|
20230816,133600,3043164185,3525,3535,3535,3525,243
|
|
20230816,133500,3042306315,3540,3540,3540,3540,0
|
|
20230816,133400,3042306315,3540,3540,3540,3540,10
|
|
20230816,133300,3042270915,3545,3545,3545,3545,0
|
|
20230816,133200,3042270915,3545,3545,3545,3545,0
|
|
20230816,133100,3042270915,3545,3545,3545,3545,0
|
|
20230816,133000,3042270915,3545,3545,3545,3545,2
|
|
20230816,132900,3042263825,3535,3535,3535,3535,0
|
|
20230816,132800,3042263825,3535,3535,3535,3535,1
|
|
20230816,132700,3042260290,3535,3545,3545,3535,718
|
|
20230816,132600,3039720455,3545,3550,3550,3545,2
|
|
20230816,132500,3039713360,3545,3545,3545,3545,14
|
|
20230816,132400,3039663730,3550,3545,3550,3545,10
|
|
20230816,132300,3039628275,3555,3555,3555,3555,7
|
|
20230816,132200,3039603390,3550,3550,3550,3550,0
|
|
20230816,132100,3039603390,3550,3555,3555,3550,3500
|
|
20230816,132000,3027170390,3555,3555,3555,3555,0
|
|
20230816,131900,3027170390,3555,3555,3555,3555,1520
|
|
20230816,131800,3021766790,3565,3570,3570,3565,16
|
|
20230816,131700,3021709745,3570,3570,3570,3570,181
|
|
20230816,131600,3021063575,3570,3570,3570,3570,0
|
|
20230816,131500,3021063575,3570,3570,3570,3570,0
|
|
20230816,131400,3021063575,3570,3570,3570,3570,0
|
|
20230816,131300,3021063575,3570,3570,3570,3570,0
|
|
20230816,131200,3021063575,3570,3570,3570,3570,349
|
|
20230816,131100,3019817645,3570,3570,3570,3570,9
|
|
20230816,131000,3019785515,3570,3585,3585,3570,603
|
|
20230816,130900,3017631545,3590,3590,3590,3590,0
|
|
20230816,130800,3017631545,3590,3590,3590,3590,0
|
|
20230816,130700,3017631545,3590,3590,3590,3590,0
|
|
20230816,130600,3017631545,3590,3590,3590,3590,106
|
|
20230816,130500,3017251005,3595,3595,3595,3595,0
|
|
20230816,130400,3017251005,3595,3595,3595,3595,2
|
|
20230816,130300,3017243815,3595,3595,3595,3595,0
|
|
20230816,130200,3017243815,3595,3595,3595,3595,26
|
|
20230816,130100,3017150345,3580,3580,3580,3580,1180
|
|
20230816,130000,3012925945,3580,3585,3585,3550,5160
|
|
20230816,125900,2994551350,3595,3600,3600,3580,1953
|
|
20230816,125800,2987547440,3600,3600,3600,3600,110
|
|
20230816,125700,2987151440,3600,3595,3600,3595,6
|
|
20230816,125600,2987129850,3590,3590,3590,3590,0
|
|
20230816,125500,2987129850,3590,3585,3600,3585,1850
|
|
20230816,125400,2980479990,3585,3585,3585,3585,2
|
|
20230816,125300,2980472820,3580,3580,3580,3580,80
|
|
20230816,125200,2980186420,3580,3580,3580,3580,0
|
|
20230816,125100,2980186420,3580,3580,3580,3580,0
|
|
20230816,125000,2980186420,3580,3580,3580,3580,0
|
|
20230816,124900,2980186420,3580,3580,3580,3580,2
|
|
20230816,124800,2980179260,3575,3575,3575,3575,1
|
|
20230816,124700,2980175685,3575,3575,3575,3575,20
|
|
20230816,124600,2980104185,3570,3570,3570,3570,546
|
|
20230816,124500,2978154965,3570,3570,3570,3570,4
|
|
20230816,124400,2978140685,3565,3565,3565,3565,20
|
|
20230816,124300,2978069385,3560,3560,3560,3560,2428
|
|
20230816,124200,2969425705,3560,3560,3560,3560,12
|
|
20230816,124100,2969382985,3560,3560,3560,3560,181
|
|
20230816,124000,2968738625,3560,3555,3560,3555,480
|
|
20230816,123900,2967030690,3555,3555,3555,3555,2
|
|
20230816,123800,2967023580,3555,3555,3555,3555,0
|
|
20230816,123700,2967023580,3555,3550,3555,3545,110
|
|
20230816,123600,2966633255,3550,3545,3550,3545,422
|
|
20230816,123500,2965137260,3545,3545,3545,3545,3
|
|
20230816,123400,2965126625,3545,3545,3545,3545,0
|
|
20230816,123300,2965126625,3545,3545,3545,3545,127
|
|
20230816,123200,2964676410,3550,3550,3550,3550,0
|
|
20230816,123100,2964676410,3550,3550,3550,3550,51
|
|
20230816,123000,2964495360,3550,3555,3555,3550,356
|
|
20230816,122900,2963229785,3555,3555,3555,3555,101
|
|
20230816,122800,2962870730,3555,3555,3555,3555,30
|
|
20230816,122700,2962764080,3555,3550,3555,3545,517
|
|
20230816,122600,2960928610,3550,3550,3550,3550,34
|
|
20230816,122500,2960807910,3550,3555,3555,3550,468
|
|
20230816,122400,2959146505,3555,3555,3555,3555,1
|
|
20230816,122300,2959142950,3555,3555,3555,3555,1
|
|
20230816,122200,2959139395,3550,3550,3555,3550,201
|
|
20230816,122100,2958425840,3540,3540,3540,3540,0
|
|
20230816,122000,2958425840,3540,3550,3550,3540,1520
|
|
20230816,121900,2953032040,3540,3540,3540,3540,0
|
|
20230816,121800,2953032040,3540,3540,3540,3540,0
|
|
20230816,121700,2953032040,3540,3550,3550,3540,1439
|
|
20230816,121600,2947937970,3555,3555,3555,3555,0
|
|
20230816,121500,2947937970,3555,3530,3555,3530,1300
|
|
20230816,121400,2943347730,3525,3525,3525,3525,0
|
|
20230816,121300,2943347730,3525,3525,3525,3525,0
|
|
20230816,121200,2943347730,3525,3525,3525,3525,2
|
|
20230816,121100,2943340680,3530,3530,3530,3530,0
|
|
20230816,121000,2943340680,3530,3530,3530,3530,5
|
|
20230816,120900,2943323030,3540,3540,3540,3540,5
|
|
20230816,120800,2943305330,3530,3530,3530,3530,0
|
|
20230816,120700,2943305330,3530,3550,3550,3530,819
|
|
20230816,120600,2940410345,3530,3530,3530,3530,9
|
|
20230816,120500,2940378575,3530,3530,3530,3530,240
|
|
20230816,120400,2939531375,3530,3530,3530,3530,0
|
|
20230816,120300,2939531375,3530,3515,3535,3515,2602
|
|
20230816,120200,2930354375,3510,3510,3510,3510,1
|
|
20230816,120100,2930350865,3510,3505,3510,3505,297
|
|
20230816,120000,2929309555,3510,3505,3525,3505,462
|
|
20230816,115900,2927689920,3500,3490,3500,3485,1098
|
|
20230816,115800,2923847485,3485,3495,3495,3485,87
|
|
20230816,115700,2923543850,3500,3495,3500,3485,496
|
|
20230816,115600,2921811565,3485,3485,3485,3485,0
|
|
20230816,115500,2921811565,3485,3495,3495,3485,106
|
|
20230816,115400,2921441910,3485,3490,3490,3485,119
|
|
20230816,115300,2921026685,3485,3495,3495,3485,1188
|
|
20230816,115200,2916876200,3485,3485,3485,3485,334
|
|
20230816,115100,2915712210,3495,3480,3495,3480,657
|
|
20230816,115000,2913425835,3495,3495,3495,3495,1
|
|
20230816,114900,2913422340,3475,3465,3475,3465,3550
|
|
20230816,114800,2901103220,3460,3460,3460,3460,137
|
|
20230816,114700,2900629200,3455,3465,3465,3455,145
|
|
20230816,114600,2900128075,3460,3485,3485,3460,5229
|
|
20230816,114500,2881946570,3485,3485,3485,3485,61
|
|
20230816,114400,2881733985,3495,3495,3495,3495,601
|
|
20230816,114300,2879633490,3495,3480,3495,3480,604
|
|
20230816,114200,2877531555,3480,3480,3480,3480,1456
|
|
20230816,114100,2872464675,3475,3475,3475,3475,215
|
|
20230816,114000,2871717550,3495,3490,3495,3490,652
|
|
20230816,113900,2869441930,3490,3465,3490,3465,38
|
|
20230816,113800,2869310210,3470,3460,3470,3455,5794
|
|
20230816,113700,2849244610,3465,3455,3470,3450,271
|
|
20230816,113600,2848308570,3455,3455,3460,3455,1185
|
|
20230816,113500,2844214145,3455,3470,3470,3455,201
|
|
20230816,113400,2843519615,3470,3470,3470,3470,0
|
|
20230816,113300,2843519615,3470,3485,3485,3450,6651
|
|
20230816,113200,2820469165,3490,3490,3490,3490,0
|
|
20230816,113100,2820469165,3490,3485,3490,3485,1652
|
|
20230816,113000,2814711940,3485,3485,3485,3480,964
|
|
20230816,112900,2811357195,3485,3495,3495,3480,1070
|
|
20230816,112800,2807633570,3495,3485,3500,3485,1957
|
|
20230816,112700,2800801065,3485,3485,3505,3485,538
|
|
20230816,112600,2798926055,3490,3505,3505,3490,5583
|
|
20230816,112500,2779404565,3510,3515,3515,3510,208
|
|
20230816,112400,2778673790,3515,3525,3525,3515,21
|
|
20230816,112300,2778599875,3525,3515,3525,3515,579
|
|
20230816,112200,2776564680,3530,3530,3530,3530,1
|
|
20230816,112100,2776561150,3530,3505,3560,3505,14423
|
|
20230816,112000,2725420280,3495,3495,3495,3495,0
|
|
20230816,111900,2725420280,3495,3505,3505,3495,371
|
|
20230816,111800,2724122035,3500,3500,3500,3500,194
|
|
20230816,111700,2723443035,3495,3495,3495,3495,220
|
|
20230816,111600,2722674135,3495,3495,3495,3495,0
|
|
20230816,111500,2722674135,3495,3505,3505,3495,2
|
|
20230816,111400,2722667135,3500,3500,3500,3500,967
|
|
20230816,111300,2719282635,3500,3500,3500,3500,13
|
|
20230816,111200,2719237135,3480,3475,3480,3475,1600
|
|
20230816,111100,2713675790,3475,3475,3475,3475,32
|
|
20230816,111000,2713564590,3475,3475,3475,3475,27
|
|
20230816,110900,2713470765,3475,3465,3475,3465,2909
|
|
20230816,110800,2703383465,3460,3470,3470,3460,3332
|
|
20230816,110700,2691851745,3480,3470,3480,3470,1708
|
|
20230816,110600,2685920405,3470,3465,3470,3460,1909
|
|
20230816,110500,2679306970,3465,3470,3470,3460,3987
|
|
20230816,110400,2665487685,3470,3475,3475,3465,602
|
|
20230816,110300,2663399490,3470,3505,3505,3470,21470
|
|
20230816,110200,2588368040,3505,3505,3505,3505,249
|
|
20230816,110100,2587495295,3505,3515,3515,3505,1181
|
|
20230816,110000,2583355195,3510,3510,3510,3510,791
|
|
20230816,105900,2580578785,3510,3520,3520,3510,4763
|
|
20230816,105800,2563833650,3525,3525,3525,3525,101
|
|
20230816,105700,2563477625,3520,3535,3535,3520,3163
|
|
20230816,105600,2552304450,3550,3550,3550,3550,360
|
|
20230816,105500,2551026450,3530,3520,3550,3520,4728
|
|
20230816,105400,2534357385,3520,3520,3520,3520,170
|
|
20230816,105300,2533758985,3505,3515,3520,3505,7238
|
|
20230816,105200,2508353845,3510,3510,3510,3510,1000
|
|
20230816,105100,2504843845,3510,3510,3510,3510,15
|
|
20230816,105000,2504791195,3510,3510,3510,3505,1434
|
|
20230816,104900,2499757865,3505,3505,3505,3505,560
|
|
20230816,104800,2497795065,3510,3515,3515,3510,1060
|
|
20230816,104700,2494073390,3515,3520,3520,3515,411
|
|
20230816,104600,2492628605,3520,3535,3535,3520,2427
|
|
20230816,104500,2484062745,3530,3550,3555,3525,5727
|
|
20230816,104400,2463791070,3550,3550,3550,3550,0
|
|
20230816,104300,2463791070,3550,3550,3550,3550,1603
|
|
20230816,104200,2458100420,3550,3550,3550,3545,140
|
|
20230816,104100,2457604105,3545,3550,3550,3545,439
|
|
20230816,104000,2456047655,3550,3545,3550,3545,69
|
|
20230816,103900,2455802990,3545,3550,3550,3545,439
|
|
20230816,103800,2454246230,3545,3545,3545,3545,0
|
|
20230816,103700,2454246230,3545,3550,3550,3545,517
|
|
20230816,103600,2452413460,3550,3550,3550,3550,3
|
|
20230816,103500,2452402810,3550,3545,3550,3545,264
|
|
20230816,103400,2451466385,3550,3550,3550,3550,0
|
|
20230816,103300,2451466385,3550,3550,3550,3545,142
|
|
20230816,103200,2450962885,3545,3550,3555,3545,190
|
|
20230816,103100,2450288915,3550,3550,3560,3550,3392
|
|
20230816,103000,2438230255,3550,3550,3555,3550,405
|
|
20230816,102900,2436792500,3555,3570,3570,3555,4024
|
|
20230816,102800,2422464435,3575,3590,3595,3575,4823
|
|
20230816,102700,2405156740,3595,3595,3595,3595,0
|
|
20230816,102600,2405156740,3595,3600,3600,3590,1023
|
|
20230816,102500,2401480395,3600,3600,3600,3600,250
|
|
20230816,102400,2400580395,3615,3600,3620,3600,707
|
|
20230816,102300,2398031280,3600,3615,3615,3600,628
|
|
20230816,102200,2395761975,3615,3600,3615,3595,3465
|
|
20230816,102100,2383263350,3600,3595,3600,3595,658
|
|
20230816,102000,2380896150,3600,3605,3605,3600,626
|
|
20230816,101900,2378640050,3605,3595,3605,3595,762
|
|
20230816,101800,2375894060,3590,3590,3590,3590,0
|
|
20230816,101700,2375894060,3590,3595,3595,3590,3873
|
|
20230816,101600,2361982730,3600,3615,3615,3600,2446
|
|
20230816,101500,2353154965,3630,3625,3630,3625,3941
|
|
20230816,101400,2338868835,3630,3625,3630,3620,241
|
|
20230816,101300,2337995510,3635,3635,3635,3635,478
|
|
20230816,101200,2336257980,3620,3630,3630,3620,2924
|
|
20230816,101100,2325657550,3640,3655,3655,3625,3648
|
|
20230816,101000,2312384085,3655,3690,3690,3630,6003
|
|
20230816,100900,2290407225,3700,3625,3700,3625,2513
|
|
20230816,100800,2281207780,3625,3625,3625,3625,0
|
|
20230816,100700,2281207780,3625,3595,3625,3595,8417
|
|
20230816,100600,2250863765,3590,3540,3590,3540,11204
|
|
20230816,100500,2210857360,3540,3540,3550,3535,3991
|
|
20230816,100400,2196712885,3540,3490,3545,3490,6770
|
|
20230816,100300,2172948050,3480,3475,3480,3475,2701
|
|
20230816,100200,2163549120,3475,3430,3475,3430,10895
|
|
20230816,100100,2125914930,3430,3430,3430,3430,130
|
|
20230816,100000,2125469030,3425,3425,3425,3425,305
|
|
20230816,095900,2124424405,3425,3415,3425,3410,1683
|
|
20230816,095800,2118667555,3420,3425,3425,3420,1633
|
|
20230816,095700,2113075945,3425,3430,3430,3425,1730
|
|
20230816,095600,2107150045,3425,3425,3425,3420,1343
|
|
20230816,095500,2102550275,3420,3415,3425,3415,442
|
|
20230816,095400,2101038880,3415,3420,3420,3415,4000
|
|
20230816,095300,2087378435,3420,3430,3430,3420,2254
|
|
20230816,095200,2079653300,3430,3445,3445,3425,5145
|
|
20230816,095100,2061989985,3440,3440,3440,3440,0
|
|
20230816,095000,2061989985,3440,3445,3445,3440,1671
|
|
20230816,094900,2056240760,3445,3445,3445,3445,1
|
|
20230816,094800,2056237315,3440,3450,3450,3435,360
|
|
20230816,094700,2055000050,3450,3440,3450,3435,1652
|
|
20230816,094600,2049317215,3450,3450,3450,3435,2974
|
|
20230816,094500,2039058585,3450,3475,3475,3450,3765
|
|
20230816,094400,2026043220,3460,3475,3475,3460,295
|
|
20230816,094300,2025020595,3455,3450,3470,3450,2098
|
|
20230816,094200,2017772125,3450,3450,3450,3450,157
|
|
20230816,094100,2017230475,3450,3420,3450,3420,3265
|
|
20230816,094000,2006054470,3410,3420,3420,3410,877
|
|
20230816,093900,2003055560,3415,3410,3415,3410,4474
|
|
20230816,093800,1987784755,3410,3415,3425,3410,2448
|
|
20230816,093700,1979430165,3415,3425,3425,3410,10346
|
|
20230816,093600,1944130010,3430,3435,3435,3430,1258
|
|
20230816,093500,1939810690,3435,3440,3450,3430,4468
|
|
20230816,093400,1924456940,3450,3460,3460,3445,2697
|
|
20230816,093300,1915156205,3450,3470,3475,3450,12713
|
|
20230816,093200,1871156295,3475,3480,3490,3475,3387
|
|
20230816,093100,1859382510,3480,3480,3480,3480,38
|
|
20230816,093000,1859250270,3480,3500,3500,3480,3267
|
|
20230816,092900,1847865910,3485,3490,3505,3485,420
|
|
20230816,092800,1846399430,3480,3525,3525,3480,5776
|
|
20230816,092700,1826245250,3515,3515,3525,3500,5745
|
|
20230816,092600,1806073960,3515,3505,3520,3500,3981
|
|
20230816,092500,1792117795,3515,3510,3520,3505,3235
|
|
20230816,092400,1780768625,3510,3505,3515,3505,1571
|
|
20230816,092300,1775254075,3515,3505,3515,3500,3468
|
|
20230816,092200,1763103480,3505,3470,3510,3470,9678
|
|
20230816,092100,1729271055,3475,3480,3485,3475,4140
|
|
20230816,092000,1714870415,3480,3475,3495,3475,2361
|
|
20230816,091900,1706642140,3470,3470,3480,3460,7410
|
|
20230816,091800,1680959565,3470,3485,3485,3470,4552
|
|
20230816,091700,1665153020,3480,3485,3495,3480,5705
|
|
20230816,091600,1645258680,3485,3510,3510,3485,19186
|
|
20230816,091500,1578106255,3510,3510,3515,3505,8335
|
|
20230816,091400,1548869510,3510,3560,3560,3510,22202
|
|
20230816,091300,1470357190,3560,3540,3560,3515,21656
|
|
20230816,091200,1393887255,3530,3455,3550,3445,30260
|
|
20230816,091100,1287923925,3450,3375,3470,3350,48418
|
|
20230816,091000,1122469965,3350,3340,3350,3290,30305
|
|
20230816,090900,1022192545,3340,3335,3340,3325,6836
|
|
20230816,090800,999438945,3325,3335,3340,3320,14258
|
|
20230816,090700,951978310,3330,3310,3340,3290,28900
|
|
20230816,090600,856139690,3305,3350,3350,3230,25517
|
|
20230816,090500,772109495,3350,3205,3395,3200,23256
|
|
20230816,090400,696007130,3205,3300,3310,3200,40090
|
|
20230816,090300,563890890,3000,3000,3000,3000,0
|
|
20230816,090200,563890890,3000,2990,3000,2990,188591
|
|
20230816,090100,0,3865,3865,3865,3865,0
|
|
20230816,090000,0,3865,3865,3865,3865,0
|