674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201100,589752045,4495,4495,4495,4495,821
|
|
20230803,201000,589752045,4495,4495,4495,4495,0
|
|
20230803,200900,589752045,4495,4495,4495,4495,0
|
|
20230803,200800,589752045,4495,4495,4495,4495,0
|
|
20230803,200700,589752045,4495,4495,4495,4495,0
|
|
20230803,200600,589752045,4495,4495,4495,4495,0
|
|
20230803,200500,589752045,4495,4495,4495,4495,0
|
|
20230803,200400,589752045,4495,4495,4495,4495,0
|
|
20230803,200300,589752045,4495,4495,4495,4495,0
|
|
20230803,200200,589752045,4495,4495,4495,4495,0
|
|
20230803,200100,589752045,4495,4495,4495,4495,0
|
|
20230803,200000,589752045,4495,4495,4495,4495,0
|
|
20230803,195900,589752045,4495,4495,4495,4495,0
|
|
20230803,195800,589752045,4495,4495,4495,4495,0
|
|
20230803,195700,589752045,4495,4495,4495,4495,0
|
|
20230803,195600,589752045,4495,4495,4495,4495,0
|
|
20230803,195500,589752045,4495,4495,4495,4495,0
|
|
20230803,195400,589752045,4495,4495,4495,4495,0
|
|
20230803,195300,589752045,4495,4495,4495,4495,0
|
|
20230803,195200,589752045,4495,4495,4495,4495,0
|
|
20230803,195100,589752045,4495,4495,4495,4495,0
|
|
20230803,195000,589752045,4495,4495,4495,4495,0
|
|
20230803,194900,589752045,4495,4495,4495,4495,0
|
|
20230803,194800,589752045,4495,4495,4495,4495,0
|
|
20230803,194700,589752045,4495,4495,4495,4495,0
|
|
20230803,194600,589752045,4495,4495,4495,4495,0
|
|
20230803,194500,589752045,4495,4495,4495,4495,0
|
|
20230803,194400,589752045,4495,4495,4495,4495,0
|
|
20230803,194300,589752045,4495,4495,4495,4495,0
|
|
20230803,194200,589752045,4495,4495,4495,4495,0
|
|
20230803,194100,589752045,4495,4495,4495,4495,821
|
|
20230803,194000,589752045,4495,4495,4495,4495,0
|
|
20230803,193900,589752045,4495,4495,4495,4495,0
|
|
20230803,193800,589752045,4495,4495,4495,4495,0
|
|
20230803,193700,589752045,4495,4495,4495,4495,0
|
|
20230803,193600,589752045,4495,4495,4495,4495,0
|
|
20230803,193500,589752045,4495,4495,4495,4495,0
|
|
20230803,193400,589752045,4495,4495,4495,4495,0
|
|
20230803,193300,589752045,4495,4495,4495,4495,0
|
|
20230803,193200,589752045,4495,4495,4495,4495,0
|
|
20230803,193100,589752045,4495,4495,4495,4495,0
|
|
20230803,193000,589752045,4495,4495,4495,4495,0
|
|
20230803,192900,589752045,4495,4495,4495,4495,0
|
|
20230803,192800,589752045,4495,4495,4495,4495,0
|
|
20230803,192700,589752045,4495,4495,4495,4495,0
|
|
20230803,192600,589752045,4495,4495,4495,4495,0
|
|
20230803,192500,589752045,4495,4495,4495,4495,0
|
|
20230803,192400,589752045,4495,4495,4495,4495,0
|
|
20230803,192300,589752045,4495,4495,4495,4495,0
|
|
20230803,192200,589752045,4495,4495,4495,4495,0
|
|
20230803,192100,589752045,4495,4495,4495,4495,0
|
|
20230803,192000,589752045,4495,4495,4495,4495,0
|
|
20230803,191900,589752045,4495,4495,4495,4495,0
|
|
20230803,191800,589752045,4495,4495,4495,4495,0
|
|
20230803,191700,589752045,4495,4495,4495,4495,0
|
|
20230803,191600,589752045,4495,4495,4495,4495,0
|
|
20230803,191500,589752045,4495,4495,4495,4495,0
|
|
20230803,191400,589752045,4495,4495,4495,4495,0
|
|
20230803,191300,589752045,4495,4495,4495,4495,0
|
|
20230803,191200,589752045,4495,4495,4495,4495,0
|
|
20230803,191100,589752045,4495,4495,4495,4495,821
|
|
20230803,191000,589752045,4495,4495,4495,4495,0
|
|
20230803,190900,589752045,4495,4495,4495,4495,0
|
|
20230803,190800,589752045,4495,4495,4495,4495,0
|
|
20230803,190700,589752045,4495,4495,4495,4495,0
|
|
20230803,190600,589752045,4495,4495,4495,4495,0
|
|
20230803,190500,589752045,4495,4495,4495,4495,0
|
|
20230803,190400,589752045,4495,4495,4495,4495,0
|
|
20230803,190300,589752045,4495,4495,4495,4495,0
|
|
20230803,190200,589752045,4495,4495,4495,4495,0
|
|
20230803,190100,589752045,4495,4495,4495,4495,0
|
|
20230803,190000,589752045,4495,4495,4495,4495,0
|
|
20230803,185900,589752045,4495,4495,4495,4495,0
|
|
20230803,185800,589752045,4495,4495,4495,4495,0
|
|
20230803,185700,589752045,4495,4495,4495,4495,0
|
|
20230803,185600,589752045,4495,4495,4495,4495,0
|
|
20230803,185500,589752045,4495,4495,4495,4495,0
|
|
20230803,185400,589752045,4495,4495,4495,4495,0
|
|
20230803,185300,589752045,4495,4495,4495,4495,0
|
|
20230803,185200,589752045,4495,4495,4495,4495,0
|
|
20230803,185100,589752045,4495,4495,4495,4495,0
|
|
20230803,185000,589752045,4495,4495,4495,4495,0
|
|
20230803,184900,589752045,4495,4495,4495,4495,0
|
|
20230803,184800,589752045,4495,4495,4495,4495,0
|
|
20230803,184700,589752045,4495,4495,4495,4495,0
|
|
20230803,184600,589752045,4495,4495,4495,4495,0
|
|
20230803,184500,589752045,4495,4495,4495,4495,0
|
|
20230803,184400,589752045,4495,4495,4495,4495,0
|
|
20230803,184300,589752045,4495,4495,4495,4495,0
|
|
20230803,184200,589752045,4495,4495,4495,4495,0
|
|
20230803,184100,589752045,4495,4495,4495,4495,821
|
|
20230803,184000,589752045,4495,4495,4495,4495,0
|
|
20230803,183900,589752045,4495,4495,4495,4495,0
|
|
20230803,183800,589752045,4495,4495,4495,4495,0
|
|
20230803,183700,589752045,4495,4495,4495,4495,0
|
|
20230803,183600,589752045,4495,4495,4495,4495,0
|
|
20230803,183500,589752045,4495,4495,4495,4495,0
|
|
20230803,183400,589752045,4495,4495,4495,4495,0
|
|
20230803,183300,589752045,4495,4495,4495,4495,0
|
|
20230803,183200,589752045,4495,4495,4495,4495,0
|
|
20230803,183100,589752045,4495,4495,4495,4495,0
|
|
20230803,183000,589752045,4495,4495,4495,4495,0
|
|
20230803,182900,589752045,4495,4495,4495,4495,0
|
|
20230803,182800,589752045,4495,4495,4495,4495,0
|
|
20230803,182700,589752045,4495,4495,4495,4495,0
|
|
20230803,182600,589752045,4495,4495,4495,4495,0
|
|
20230803,182500,589752045,4495,4495,4495,4495,0
|
|
20230803,182400,589752045,4495,4495,4495,4495,0
|
|
20230803,182300,589752045,4495,4495,4495,4495,0
|
|
20230803,182200,589752045,4495,4495,4495,4495,0
|
|
20230803,182100,589752045,4495,4495,4495,4495,0
|
|
20230803,182000,589752045,4495,4495,4495,4495,0
|
|
20230803,181900,589752045,4495,4495,4495,4495,0
|
|
20230803,181800,589752045,4495,4495,4495,4495,0
|
|
20230803,181700,589752045,4495,4495,4495,4495,0
|
|
20230803,181600,589752045,4495,4495,4495,4495,0
|
|
20230803,181500,589752045,4495,4495,4495,4495,0
|
|
20230803,181400,589752045,4495,4495,4495,4495,0
|
|
20230803,181300,589752045,4495,4495,4495,4495,0
|
|
20230803,181200,589752045,4495,4495,4495,4495,0
|
|
20230803,181100,589752045,4495,4495,4495,4495,821
|
|
20230803,181000,589752045,4495,4495,4495,4495,0
|
|
20230803,180900,589752045,4495,4495,4495,4495,0
|
|
20230803,180800,589752045,4495,4495,4495,4495,0
|
|
20230803,180700,589752045,4495,4495,4495,4495,0
|
|
20230803,180600,589752045,4495,4495,4495,4495,0
|
|
20230803,180500,589752045,4495,4495,4495,4495,0
|
|
20230803,180400,589752045,4495,4495,4495,4495,0
|
|
20230803,180300,589752045,4495,4495,4495,4495,0
|
|
20230803,180200,589752045,4495,4495,4495,4495,0
|
|
20230803,180100,589752045,4495,4495,4495,4495,0
|
|
20230803,180000,589752045,4495,4495,4495,4495,0
|
|
20230803,175900,589752045,4495,4495,4495,4495,0
|
|
20230803,175800,589752045,4495,4495,4495,4495,0
|
|
20230803,175700,589752045,4495,4495,4495,4495,0
|
|
20230803,175600,589752045,4495,4495,4495,4495,0
|
|
20230803,175500,589752045,4495,4495,4495,4495,0
|
|
20230803,175400,589752045,4495,4495,4495,4495,0
|
|
20230803,175300,589752045,4495,4495,4495,4495,0
|
|
20230803,175200,589752045,4495,4495,4495,4495,0
|
|
20230803,175100,589752045,4495,4495,4495,4495,0
|
|
20230803,175000,589752045,4495,4495,4495,4495,0
|
|
20230803,174900,589752045,4495,4495,4495,4495,0
|
|
20230803,174800,589752045,4495,4495,4495,4495,0
|
|
20230803,174700,589752045,4495,4495,4495,4495,0
|
|
20230803,174600,589752045,4495,4495,4495,4495,0
|
|
20230803,174500,589752045,4495,4495,4495,4495,0
|
|
20230803,174400,589752045,4495,4495,4495,4495,0
|
|
20230803,174300,589752045,4495,4495,4495,4495,0
|
|
20230803,174200,589752045,4495,4495,4495,4495,0
|
|
20230803,174100,589752045,4495,4495,4495,4495,821
|
|
20230803,174000,589752045,4495,4495,4495,4495,0
|
|
20230803,173900,589752045,4495,4495,4495,4495,0
|
|
20230803,173800,589752045,4495,4495,4495,4495,0
|
|
20230803,173700,589752045,4495,4495,4495,4495,0
|
|
20230803,173600,589752045,4495,4495,4495,4495,0
|
|
20230803,173500,589752045,4495,4495,4495,4495,0
|
|
20230803,173400,589752045,4495,4495,4495,4495,0
|
|
20230803,173300,589752045,4495,4495,4495,4495,0
|
|
20230803,173200,589752045,4495,4495,4495,4495,0
|
|
20230803,173100,589752045,4495,4495,4495,4495,0
|
|
20230803,173000,589752045,4495,4495,4495,4495,0
|
|
20230803,172900,589752045,4495,4495,4495,4495,0
|
|
20230803,172800,589752045,4495,4495,4495,4495,0
|
|
20230803,172700,589752045,4495,4495,4495,4495,0
|
|
20230803,172600,589752045,4495,4495,4495,4495,0
|
|
20230803,172500,589752045,4495,4495,4495,4495,0
|
|
20230803,172400,589752045,4495,4495,4495,4495,0
|
|
20230803,172300,589752045,4495,4495,4495,4495,0
|
|
20230803,172200,589752045,4495,4495,4495,4495,0
|
|
20230803,172100,589752045,4495,4495,4495,4495,0
|
|
20230803,172000,589752045,4495,4495,4495,4495,0
|
|
20230803,171900,589752045,4495,4495,4495,4495,0
|
|
20230803,171800,589752045,4495,4495,4495,4495,0
|
|
20230803,171700,589752045,4495,4495,4495,4495,0
|
|
20230803,171600,589752045,4495,4495,4495,4495,0
|
|
20230803,171500,589752045,4495,4495,4495,4495,0
|
|
20230803,171400,589752045,4495,4495,4495,4495,0
|
|
20230803,171300,589752045,4495,4495,4495,4495,0
|
|
20230803,171200,589752045,4495,4495,4495,4495,0
|
|
20230803,171100,589752045,4495,4495,4495,4495,821
|
|
20230803,171000,589752045,4495,4495,4495,4495,0
|
|
20230803,170900,589752045,4495,4495,4495,4495,0
|
|
20230803,170800,589752045,4495,4495,4495,4495,0
|
|
20230803,170700,589752045,4495,4495,4495,4495,0
|
|
20230803,170600,589752045,4495,4495,4495,4495,0
|
|
20230803,170500,589752045,4495,4495,4495,4495,0
|
|
20230803,170400,589752045,4495,4495,4495,4495,0
|
|
20230803,170300,589752045,4495,4495,4495,4495,0
|
|
20230803,170200,589752045,4495,4495,4495,4495,0
|
|
20230803,170100,589752045,4495,4495,4495,4495,0
|
|
20230803,170000,589752045,4495,4495,4495,4495,0
|
|
20230803,165900,589752045,4495,4495,4495,4495,0
|
|
20230803,165800,589752045,4495,4495,4495,4495,0
|
|
20230803,165700,589752045,4495,4495,4495,4495,0
|
|
20230803,165600,589752045,4495,4495,4495,4495,0
|
|
20230803,165500,589752045,4495,4495,4495,4495,0
|
|
20230803,165400,589752045,4495,4495,4495,4495,0
|
|
20230803,165300,589752045,4495,4495,4495,4495,0
|
|
20230803,165200,589752045,4495,4495,4495,4495,0
|
|
20230803,165100,589752045,4495,4495,4495,4495,0
|
|
20230803,165000,589752045,4495,4495,4495,4495,0
|
|
20230803,164900,589752045,4495,4495,4495,4495,0
|
|
20230803,164800,589752045,4495,4495,4495,4495,0
|
|
20230803,164700,589752045,4495,4495,4495,4495,0
|
|
20230803,164600,589752045,4495,4495,4495,4495,0
|
|
20230803,164500,589752045,4495,4495,4495,4495,0
|
|
20230803,164400,589752045,4495,4495,4495,4495,0
|
|
20230803,164300,589752045,4495,4495,4495,4495,0
|
|
20230803,164200,589752045,4495,4495,4495,4495,0
|
|
20230803,164100,589752045,4495,4495,4495,4495,821
|
|
20230803,164000,589752045,4495,4495,4495,4495,0
|
|
20230803,163900,589752045,4495,4495,4495,4495,0
|
|
20230803,163800,589752045,4495,4495,4495,4495,0
|
|
20230803,163700,589752045,4495,4495,4495,4495,0
|
|
20230803,163600,589752045,4495,4495,4495,4495,0
|
|
20230803,163500,589752045,4495,4495,4495,4495,0
|
|
20230803,163400,589752045,4495,4495,4495,4495,0
|
|
20230803,163300,589752045,4495,4495,4495,4495,0
|
|
20230803,163200,589752045,4495,4495,4495,4495,0
|
|
20230803,163100,589752045,4495,4495,4495,4495,0
|
|
20230803,163000,589752045,4495,4495,4495,4495,0
|
|
20230803,162900,589752045,4495,4495,4495,4495,0
|
|
20230803,162800,589752045,4495,4495,4495,4495,0
|
|
20230803,162700,589752045,4495,4495,4495,4495,0
|
|
20230803,162600,589752045,4495,4495,4495,4495,0
|
|
20230803,162500,589752045,4495,4495,4495,4495,0
|
|
20230803,162400,589752045,4495,4495,4495,4495,0
|
|
20230803,162300,589752045,4495,4495,4495,4495,0
|
|
20230803,162200,589752045,4495,4495,4495,4495,0
|
|
20230803,162100,589752045,4495,4495,4495,4495,0
|
|
20230803,162000,589752045,4495,4495,4495,4495,0
|
|
20230803,161900,589752045,4495,4495,4495,4495,0
|
|
20230803,161800,589752045,4495,4495,4495,4495,0
|
|
20230803,161700,589752045,4495,4495,4495,4495,0
|
|
20230803,161600,589752045,4495,4495,4495,4495,0
|
|
20230803,161500,589752045,4495,4495,4495,4495,0
|
|
20230803,161400,589752045,4495,4495,4495,4495,0
|
|
20230803,161300,589752045,4495,4495,4495,4495,0
|
|
20230803,161200,589752045,4495,4495,4495,4495,0
|
|
20230803,161100,589752045,4495,4495,4495,4495,821
|
|
20230803,161000,589752045,4495,4495,4495,4495,0
|
|
20230803,160900,589752045,4495,4495,4495,4495,0
|
|
20230803,160800,589752045,4495,4495,4495,4495,0
|
|
20230803,160700,589752045,4495,4495,4495,4495,0
|
|
20230803,160600,589752045,4495,4495,4495,4495,0
|
|
20230803,160500,589752045,4495,4495,4495,4495,0
|
|
20230803,160400,589752045,4495,4495,4495,4495,0
|
|
20230803,160300,589752045,4495,4495,4495,4495,0
|
|
20230803,160200,589752045,4495,4495,4495,4495,0
|
|
20230803,160100,589752045,4495,4495,4495,4495,0
|
|
20230803,160000,589752045,4495,4495,4495,4495,0
|
|
20230803,155900,589752045,4495,4495,4495,4495,0
|
|
20230803,155800,589752045,4495,4495,4495,4495,0
|
|
20230803,155700,589752045,4495,4495,4495,4495,0
|
|
20230803,155600,589752045,4495,4495,4495,4495,0
|
|
20230803,155500,589752045,4495,4495,4495,4495,0
|
|
20230803,155400,589752045,4495,4495,4495,4495,0
|
|
20230803,155300,589752045,4495,4495,4495,4495,0
|
|
20230803,155200,589752045,4495,4495,4495,4495,0
|
|
20230803,155100,589752045,4495,4495,4495,4495,0
|
|
20230803,155000,589752045,4495,4495,4495,4495,0
|
|
20230803,154900,589752045,4495,4495,4495,4495,0
|
|
20230803,154800,589752045,4495,4495,4495,4495,0
|
|
20230803,154700,589752045,4495,4495,4495,4495,0
|
|
20230803,154600,589752045,4495,4495,4495,4495,0
|
|
20230803,154500,589752045,4495,4495,4495,4495,0
|
|
20230803,154400,589752045,4495,4495,4495,4495,0
|
|
20230803,154300,589752045,4495,4495,4495,4495,0
|
|
20230803,154200,589752045,4495,4495,4495,4495,0
|
|
20230803,154100,589752045,4495,4495,4495,4495,821
|
|
20230803,154000,589752045,4495,4495,4495,4495,0
|
|
20230803,153900,589752045,4495,4495,4495,4495,0
|
|
20230803,153800,589752045,4495,4495,4495,4495,0
|
|
20230803,153700,589752045,4495,4495,4495,4495,0
|
|
20230803,153600,589752045,4495,4495,4495,4495,0
|
|
20230803,153500,589752045,4495,4495,4495,4495,0
|
|
20230803,153400,589752045,4495,4495,4495,4495,0
|
|
20230803,153300,589752045,4495,4495,4495,4495,0
|
|
20230803,153200,589752045,4495,4495,4495,4495,0
|
|
20230803,153100,589752045,4495,4495,4495,4495,0
|
|
20230803,153000,589752045,4495,4495,4495,4495,821
|
|
20230803,152900,586061650,4485,4485,4485,4485,0
|
|
20230803,152800,586061650,4485,4485,4485,4485,0
|
|
20230803,152700,586061650,4485,4485,4485,4485,0
|
|
20230803,152600,586061650,4485,4485,4485,4485,0
|
|
20230803,152500,586061650,4485,4485,4485,4485,0
|
|
20230803,152400,586061650,4485,4485,4485,4485,0
|
|
20230803,152300,586061650,4485,4485,4485,4485,0
|
|
20230803,152200,586061650,4485,4485,4485,4485,0
|
|
20230803,152100,586061650,4485,4485,4485,4485,0
|
|
20230803,152000,586061650,4485,4485,4485,4485,0
|
|
20230803,151900,586061650,4485,4485,4490,4485,71
|
|
20230803,151800,585742890,4485,4490,4490,4485,162
|
|
20230803,151700,585015810,4475,4475,4475,4475,35
|
|
20230803,151600,584859185,4490,4490,4490,4490,1
|
|
20230803,151500,584854695,4465,4465,4465,4465,0
|
|
20230803,151400,584854695,4465,4485,4485,4465,640
|
|
20230803,151300,581993550,4490,4490,4490,4490,0
|
|
20230803,151200,581993550,4490,4490,4490,4490,0
|
|
20230803,151100,581993550,4490,4490,4490,4490,1
|
|
20230803,151000,581989060,4490,4490,4490,4490,0
|
|
20230803,150900,581989060,4490,4490,4490,4490,0
|
|
20230803,150800,581989060,4490,4490,4490,4490,2
|
|
20230803,150700,581980080,4480,4490,4490,4475,1102
|
|
20230803,150600,577042115,4485,4495,4495,4485,153
|
|
20230803,150500,576355255,4500,4495,4500,4490,29
|
|
20230803,150400,576225030,4500,4500,4500,4500,0
|
|
20230803,150300,576225030,4500,4500,4500,4500,50
|
|
20230803,150200,576000030,4500,4500,4500,4500,0
|
|
20230803,150100,576000030,4500,4500,4500,4500,0
|
|
20230803,150000,576000030,4500,4490,4500,4485,105
|
|
20230803,145900,575528580,4495,4495,4495,4495,52
|
|
20230803,145800,575294840,4500,4495,4500,4485,20
|
|
20230803,145700,575205035,4490,4485,4500,4485,234
|
|
20230803,145600,574154725,4500,4490,4500,4490,34
|
|
20230803,145500,574002055,4500,4495,4505,4490,424
|
|
20230803,145400,572096990,4495,4495,4495,4495,26
|
|
20230803,145300,571980120,4490,4490,4490,4490,11
|
|
20230803,145200,571930730,4495,4495,4495,4495,1
|
|
20230803,145100,571926235,4495,4495,4495,4485,224
|
|
20230803,145000,570920365,4495,4490,4495,4490,16
|
|
20230803,144900,570848470,4495,4495,4495,4495,6
|
|
20230803,144800,570821500,4490,4490,4490,4490,300
|
|
20230803,144700,569474500,4490,4490,4490,4490,1
|
|
20230803,144600,569470010,4495,4495,4495,4495,0
|
|
20230803,144500,569470010,4495,4495,4495,4495,1
|
|
20230803,144400,569465515,4495,4495,4495,4495,50
|
|
20230803,144300,569240765,4500,4500,4500,4500,0
|
|
20230803,144200,569240765,4500,4485,4500,4485,54
|
|
20230803,144100,568998545,4475,4485,4485,4475,819
|
|
20230803,144000,565328655,4505,4505,4505,4505,1
|
|
20230803,143900,565324150,4485,4495,4495,4485,752
|
|
20230803,143800,561949865,4495,4500,4505,4495,3
|
|
20230803,143700,561936365,4505,4500,4505,4495,203
|
|
20230803,143600,561023370,4505,4505,4505,4505,0
|
|
20230803,143500,561023370,4505,4505,4505,4505,101
|
|
20230803,143400,560568365,4505,4505,4505,4505,0
|
|
20230803,143300,560568365,4505,4505,4505,4505,23
|
|
20230803,143200,560464750,4505,4505,4505,4505,108
|
|
20230803,143100,559978210,4505,4505,4505,4500,133
|
|
20230803,143000,559379660,4505,4505,4505,4505,228
|
|
20230803,142900,558352520,4505,4500,4505,4500,217
|
|
20230803,142800,557376010,4505,4505,4505,4505,2
|
|
20230803,142700,557367000,4505,4500,4505,4500,31
|
|
20230803,142600,557227495,4500,4500,4500,4500,2
|
|
20230803,142500,557218495,4500,4500,4500,4500,1
|
|
20230803,142400,557213995,4500,4500,4500,4500,69
|
|
20230803,142300,556903495,4500,4500,4500,4500,25
|
|
20230803,142200,556790995,4500,4500,4500,4500,1
|
|
20230803,142100,556786495,4495,4505,4505,4495,134
|
|
20230803,142000,556183115,4505,4505,4505,4505,1
|
|
20230803,141900,556178610,4510,4510,4510,4510,0
|
|
20230803,141800,556178610,4510,4510,4510,4510,0
|
|
20230803,141700,556178610,4510,4510,4510,4510,1
|
|
20230803,141600,556174100,4515,4515,4515,4515,27
|
|
20230803,141500,556052195,4525,4520,4525,4520,8
|
|
20230803,141400,556016020,4495,4500,4500,4495,100
|
|
20230803,141300,555566515,4520,4500,4520,4500,25
|
|
20230803,141200,555453915,4505,4500,4505,4500,106
|
|
20230803,141100,554976885,4495,4505,4505,4495,6
|
|
20230803,141000,554949865,4505,4500,4515,4495,6055
|
|
20230803,140900,527731305,4500,4505,4505,4500,1632
|
|
20230803,140800,520386920,4525,4515,4525,4515,190
|
|
20230803,140700,519528180,4515,4520,4520,4505,129
|
|
20230803,140600,518946835,4510,4510,4510,4510,104
|
|
20230803,140500,518477795,4525,4525,4525,4525,2
|
|
20230803,140400,518468745,4525,4525,4525,4525,0
|
|
20230803,140300,518468745,4525,4525,4525,4525,0
|
|
20230803,140200,518468745,4525,4525,4525,4525,2
|
|
20230803,140100,518459695,4510,4510,4510,4510,37
|
|
20230803,140000,518292825,4520,4530,4530,4520,5
|
|
20230803,135900,518270205,4530,4530,4530,4530,0
|
|
20230803,135800,518270205,4530,4530,4530,4530,0
|
|
20230803,135700,518270205,4530,4525,4530,4525,3
|
|
20230803,135600,518256620,4535,4535,4535,4535,0
|
|
20230803,135500,518256620,4535,4535,4535,4535,2
|
|
20230803,135400,518247550,4535,4535,4535,4535,0
|
|
20230803,135300,518247550,4535,4535,4535,4535,0
|
|
20230803,135200,518247550,4535,4535,4535,4535,2
|
|
20230803,135100,518238480,4535,4535,4535,4535,0
|
|
20230803,135000,518238480,4535,4535,4535,4535,2
|
|
20230803,134900,518229410,4530,4520,4530,4520,814
|
|
20230803,134800,514543490,4520,4520,4520,4520,0
|
|
20230803,134700,514543490,4520,4520,4520,4520,2
|
|
20230803,134600,514534450,4520,4520,4520,4520,0
|
|
20230803,134500,514534450,4520,4520,4520,4520,2
|
|
20230803,134400,514525410,4520,4520,4520,4520,0
|
|
20230803,134300,514525410,4520,4520,4520,4520,0
|
|
20230803,134200,514525410,4520,4520,4520,4520,2
|
|
20230803,134100,514516370,4520,4520,4520,4520,0
|
|
20230803,134000,514516370,4520,4520,4520,4520,2
|
|
20230803,133900,514507330,4520,4520,4520,4520,0
|
|
20230803,133800,514507330,4520,4520,4520,4520,0
|
|
20230803,133700,514507330,4520,4520,4520,4520,2
|
|
20230803,133600,514498290,4530,4530,4530,4530,0
|
|
20230803,133500,514498290,4530,4530,4530,4530,2
|
|
20230803,133400,514489230,4530,4530,4530,4530,0
|
|
20230803,133300,514489230,4530,4530,4530,4530,0
|
|
20230803,133200,514489230,4530,4530,4530,4530,2
|
|
20230803,133100,514480170,4530,4530,4530,4530,0
|
|
20230803,133000,514480170,4530,4530,4530,4530,2
|
|
20230803,132900,514471110,4500,4500,4500,4500,0
|
|
20230803,132800,514471110,4500,4500,4500,4500,674
|
|
20230803,132700,511438110,4535,4535,4535,4535,2
|
|
20230803,132600,511429040,4535,4535,4535,4535,1
|
|
20230803,132500,511424505,4535,4535,4535,4535,3
|
|
20230803,132400,511410900,4500,4500,4500,4500,0
|
|
20230803,132300,511410900,4500,4500,4500,4500,11
|
|
20230803,132200,511361400,4535,4535,4535,4535,2
|
|
20230803,132100,511352330,4530,4535,4535,4530,2
|
|
20230803,132000,511343265,4535,4535,4535,4535,6
|
|
20230803,131900,511316055,4530,4530,4530,4530,16
|
|
20230803,131800,511243575,4535,4535,4535,4535,0
|
|
20230803,131700,511243575,4535,4535,4535,4535,0
|
|
20230803,131600,511243575,4535,4535,4535,4535,0
|
|
20230803,131500,511243575,4535,4535,4535,4535,0
|
|
20230803,131400,511243575,4535,4520,4535,4520,12
|
|
20230803,131300,511189305,4520,4520,4520,4520,1
|
|
20230803,131200,511184785,4495,4520,4520,4495,2963
|
|
20230803,131100,497853915,4535,4535,4535,4535,12
|
|
20230803,131000,497799495,4535,4535,4535,4535,3
|
|
20230803,130900,497785890,4535,4520,4535,4515,238
|
|
20230803,130800,496709445,4520,4500,4520,4495,2738
|
|
20230803,130700,484394060,4510,4510,4510,4510,0
|
|
20230803,130600,484394060,4510,4510,4510,4510,10
|
|
20230803,130500,484348960,4510,4510,4510,4510,187
|
|
20230803,130400,483505590,4500,4500,4500,4500,622
|
|
20230803,130300,480706590,4495,4495,4495,4495,0
|
|
20230803,130200,480706590,4495,4495,4495,4495,31
|
|
20230803,130100,480567245,4500,4500,4500,4500,3
|
|
20230803,130000,480553745,4500,4500,4500,4500,105
|
|
20230803,125900,480081245,4500,4500,4500,4500,0
|
|
20230803,125800,480081245,4500,4500,4500,4500,26
|
|
20230803,125700,479964245,4500,4500,4500,4500,214
|
|
20230803,125600,479001245,4500,4500,4500,4500,600
|
|
20230803,125500,476301245,4500,4495,4500,4495,22
|
|
20230803,125400,476202255,4500,4500,4500,4500,280
|
|
20230803,125300,474942255,4495,4495,4495,4495,1
|
|
20230803,125200,474937760,4500,4500,4500,4500,125
|
|
20230803,125100,474375260,4500,4500,4500,4500,1805
|
|
20230803,125000,466252760,4500,4500,4500,4500,0
|
|
20230803,124900,466252760,4500,4485,4500,4475,101
|
|
20230803,124800,465800365,4500,4500,4500,4500,0
|
|
20230803,124700,465800365,4500,4500,4500,4500,0
|
|
20230803,124600,465800365,4500,4500,4500,4500,0
|
|
20230803,124500,465800365,4500,4500,4500,4500,0
|
|
20230803,124400,465800365,4500,4500,4500,4500,0
|
|
20230803,124300,465800365,4500,4500,4500,4500,5
|
|
20230803,124200,465777865,4500,4500,4500,4500,0
|
|
20230803,124100,465777865,4500,4500,4500,4500,0
|
|
20230803,124000,465777865,4500,4500,4500,4500,0
|
|
20230803,123900,465777865,4500,4500,4500,4500,0
|
|
20230803,123800,465777865,4500,4500,4500,4500,0
|
|
20230803,123700,465777865,4500,4485,4500,4485,4
|
|
20230803,123600,465759895,4490,4480,4490,4480,39
|
|
20230803,123500,465585155,4500,4500,4500,4500,1
|
|
20230803,123400,465580655,4490,4490,4490,4490,200
|
|
20230803,123300,464682655,4495,4500,4500,4495,71
|
|
20230803,123200,464363210,4500,4500,4500,4500,0
|
|
20230803,123100,464363210,4500,4500,4500,4500,0
|
|
20230803,123000,464363210,4500,4480,4500,4480,10
|
|
20230803,122900,464318330,4500,4500,4500,4500,4
|
|
20230803,122800,464300330,4480,4480,4480,4480,0
|
|
20230803,122700,464300330,4480,4480,4480,4480,4
|
|
20230803,122600,464282410,4500,4500,4500,4500,0
|
|
20230803,122500,464282410,4500,4500,4500,4500,5
|
|
20230803,122400,464259910,4490,4490,4490,4475,133
|
|
20230803,122300,463663110,4480,4490,4490,4480,471
|
|
20230803,122200,461548440,4490,4490,4490,4490,0
|
|
20230803,122100,461548440,4490,4490,4490,4490,0
|
|
20230803,122000,461548440,4490,4485,4490,4480,414
|
|
20230803,121900,459692240,4490,4490,4490,4490,20
|
|
20230803,121800,459602440,4500,4500,4500,4500,0
|
|
20230803,121700,459602440,4500,4500,4500,4500,0
|
|
20230803,121600,459602440,4500,4490,4500,4490,1340
|
|
20230803,121500,453575840,4500,4500,4500,4500,441
|
|
20230803,121400,451591340,4515,4515,4515,4515,100
|
|
20230803,121300,451139840,4520,4520,4520,4520,0
|
|
20230803,121200,451139840,4520,4520,4520,4520,0
|
|
20230803,121100,451139840,4520,4520,4520,4520,0
|
|
20230803,121000,451139840,4520,4520,4520,4520,0
|
|
20230803,120900,451139840,4520,4520,4520,4520,0
|
|
20230803,120800,451139840,4520,4520,4520,4520,0
|
|
20230803,120700,451139840,4520,4485,4520,4485,48
|
|
20230803,120600,450923820,4515,4515,4515,4485,61
|
|
20230803,120500,450649145,4515,4520,4520,4515,121
|
|
20230803,120400,450102275,4520,4520,4520,4520,0
|
|
20230803,120300,450102275,4520,4520,4520,4520,0
|
|
20230803,120200,450102275,4520,4520,4520,4520,0
|
|
20230803,120100,450102275,4520,4520,4520,4520,0
|
|
20230803,120000,450102275,4520,4520,4520,4520,1
|
|
20230803,115900,450097755,4485,4490,4490,4485,13
|
|
20230803,115800,450039400,4525,4525,4525,4490,39
|
|
20230803,115700,449863340,4525,4525,4525,4525,0
|
|
20230803,115600,449863340,4525,4525,4525,4525,0
|
|
20230803,115500,449863340,4525,4525,4525,4525,0
|
|
20230803,115400,449863340,4525,4525,4525,4525,0
|
|
20230803,115300,449863340,4525,4525,4525,4525,0
|
|
20230803,115200,449863340,4525,4525,4525,4525,1
|
|
20230803,115100,449858815,4495,4495,4495,4495,0
|
|
20230803,115000,449858815,4495,4490,4495,4490,45
|
|
20230803,114900,449656635,4490,4490,4490,4490,0
|
|
20230803,114800,449656635,4490,4490,4490,4490,0
|
|
20230803,114700,449656635,4490,4490,4490,4490,52
|
|
20230803,114600,449423155,4490,4470,4490,4470,9
|
|
20230803,114500,449382765,4460,4460,4460,4460,100
|
|
20230803,114400,448936765,4490,4490,4490,4490,0
|
|
20230803,114300,448936765,4490,4490,4490,4490,0
|
|
20230803,114200,448936765,4490,4490,4490,4490,0
|
|
20230803,114100,448936765,4490,4490,4490,4490,0
|
|
20230803,114000,448936765,4490,4460,4490,4460,285
|
|
20230803,113900,447665635,4460,4470,4470,4460,300
|
|
20230803,113800,446326125,4490,4490,4490,4490,10
|
|
20230803,113700,446281225,4490,4485,4495,4460,1690
|
|
20230803,113600,438716860,4495,4495,4495,4495,0
|
|
20230803,113500,438716860,4495,4495,4495,4480,322
|
|
20230803,113400,437272770,4495,4495,4495,4495,28
|
|
20230803,113300,437146910,4495,4485,4495,4485,168
|
|
20230803,113200,436393230,4495,4495,4495,4495,0
|
|
20230803,113100,436393230,4495,4500,4500,4495,573
|
|
20230803,113000,433817095,4500,4500,4500,4500,200
|
|
20230803,112900,432917095,4500,4530,4535,4500,1303
|
|
20230803,112800,427042590,4520,4520,4520,4520,3
|
|
20230803,112700,427029030,4515,4515,4515,4515,0
|
|
20230803,112600,427029030,4515,4530,4530,4515,5
|
|
20230803,112500,427006410,4535,4535,4535,4535,50
|
|
20230803,112400,426779660,4535,4535,4535,4535,17
|
|
20230803,112300,426702565,4535,4535,4535,4535,100
|
|
20230803,112200,426249065,4535,4535,4535,4535,0
|
|
20230803,112100,426249065,4535,4535,4535,4535,1
|
|
20230803,112000,426244530,4555,4555,4555,4555,0
|
|
20230803,111900,426244530,4555,4540,4555,4540,18
|
|
20230803,111800,426162600,4545,4550,4555,4545,7
|
|
20230803,111700,426130745,4555,4550,4555,4550,10
|
|
20230803,111600,426085225,4575,4575,4575,4575,0
|
|
20230803,111500,426085225,4575,4575,4575,4575,0
|
|
20230803,111400,426085225,4575,4575,4575,4575,0
|
|
20230803,111300,426085225,4575,4535,4575,4535,494
|
|
20230803,111200,423844895,4535,4535,4535,4535,0
|
|
20230803,111100,423844895,4535,4535,4535,4535,0
|
|
20230803,111000,423844895,4535,4535,4535,4535,1
|
|
20230803,110900,423840360,4530,4530,4530,4530,1784
|
|
20230803,110800,415758840,4535,4535,4535,4535,0
|
|
20230803,110700,415758840,4535,4535,4535,4485,1191
|
|
20230803,110600,410386370,4535,4535,4535,4535,25
|
|
20230803,110500,410272995,4535,4535,4535,4535,24
|
|
20230803,110400,410164155,4530,4525,4530,4525,380
|
|
20230803,110300,408442760,4525,4525,4525,4525,50
|
|
20230803,110200,408216510,4525,4530,4530,4525,82
|
|
20230803,110100,407845310,4530,4525,4530,4520,165
|
|
20230803,110000,407098690,4520,4510,4525,4510,304
|
|
20230803,105900,405727605,4510,4510,4510,4510,0
|
|
20230803,105800,405727605,4510,4530,4530,4510,4
|
|
20230803,105700,405709525,4520,4525,4530,4520,32
|
|
20230803,105600,405564645,4510,4515,4515,4510,5
|
|
20230803,105500,405542090,4525,4525,4530,4520,23
|
|
20230803,105400,405437990,4525,4525,4525,4520,39
|
|
20230803,105300,405261520,4525,4525,4525,4515,7
|
|
20230803,105200,405229885,4520,4510,4520,4510,4
|
|
20230803,105100,405211830,4505,4505,4505,4505,200
|
|
20230803,105000,404310830,4510,4510,4510,4510,133
|
|
20230803,104900,403711000,4575,4480,4575,4480,9553
|
|
20230803,104800,360898300,4485,4485,4485,4485,102
|
|
20230803,104700,360440830,4480,4480,4480,4480,0
|
|
20230803,104600,360440830,4480,4480,4480,4480,376
|
|
20230803,104500,358756350,4475,4475,4475,4475,2
|
|
20230803,104400,358747400,4470,4490,4495,4470,673
|
|
20230803,104300,355729280,4495,4500,4500,4495,533
|
|
20230803,104200,353332685,4500,4500,4500,4500,10
|
|
20230803,104100,353287685,4500,4500,4500,4500,0
|
|
20230803,104000,353287685,4500,4500,4500,4500,67
|
|
20230803,103900,352986185,4520,4500,4520,4500,24
|
|
20230803,103800,352877845,4500,4500,4500,4500,52
|
|
20230803,103700,352643845,4500,4500,4500,4500,148
|
|
20230803,103600,351977845,4505,4505,4520,4505,399
|
|
20230803,103500,350179520,4490,4490,4490,4490,182
|
|
20230803,103400,349362340,4490,4505,4510,4490,1601
|
|
20230803,103300,342151470,4515,4555,4555,4515,2397
|
|
20230803,103200,331315435,4525,4525,4525,4525,0
|
|
20230803,103100,331315435,4525,4560,4560,4525,385
|
|
20230803,103000,329567980,4540,4565,4565,4540,751
|
|
20230803,102900,326157915,4565,4565,4565,4565,1
|
|
20230803,102800,326153350,4570,4585,4585,4550,1008
|
|
20230803,102700,321566750,4560,4595,4595,4560,2368
|
|
20230803,102600,310760200,4575,4580,4580,4575,20
|
|
20230803,102500,310668690,4595,4595,4595,4595,0
|
|
20230803,102400,310668690,4595,4595,4595,4595,15
|
|
20230803,102300,310599765,4595,4595,4595,4595,0
|
|
20230803,102200,310599765,4595,4570,4595,4570,412
|
|
20230803,102100,308716825,4570,4570,4570,4570,0
|
|
20230803,102000,308716825,4570,4585,4585,4570,1192
|
|
20230803,101900,303262200,4580,4610,4610,4580,71
|
|
20230803,101800,302934920,4605,4605,4605,4605,441
|
|
20230803,101700,300904115,4605,4600,4605,4600,36
|
|
20230803,101600,300738485,4575,4575,4575,4575,100
|
|
20230803,101500,300280985,4570,4570,4570,4570,0
|
|
20230803,101400,300280985,4570,4570,4570,4570,0
|
|
20230803,101300,300280985,4570,4570,4570,4570,0
|
|
20230803,101200,300280985,4570,4570,4570,4570,0
|
|
20230803,101100,300280985,4570,4575,4575,4570,100
|
|
20230803,101000,299823895,4615,4615,4615,4615,4
|
|
20230803,100900,299805435,4570,4585,4630,4570,104
|
|
20230803,100800,299329605,4560,4560,4560,4560,0
|
|
20230803,100700,299329605,4560,4560,4560,4560,45
|
|
20230803,100600,299124405,4570,4595,4595,4570,5741
|
|
20230803,100500,272833890,4610,4620,4620,4610,176
|
|
20230803,100400,272021990,4620,4620,4620,4620,0
|
|
20230803,100300,272021990,4620,4620,4620,4620,2
|
|
20230803,100200,272012750,4645,4645,4645,4645,63
|
|
20230803,100100,271720115,4645,4645,4645,4645,0
|
|
20230803,100000,271720115,4645,4645,4645,4645,0
|
|
20230803,095900,271720115,4645,4645,4650,4645,251
|
|
20230803,095800,270554010,4645,4645,4645,4645,251
|
|
20230803,095700,269388115,4620,4665,4665,4620,130
|
|
20230803,095600,268786070,4675,4660,4690,4660,463
|
|
20230803,095500,266622150,4660,4630,4660,4630,170
|
|
20230803,095400,265832695,4630,4630,4630,4630,242
|
|
20230803,095300,264712235,4630,4630,4630,4630,9
|
|
20230803,095200,264670565,4630,4630,4630,4630,2
|
|
20230803,095100,264661305,4620,4605,4620,4605,1895
|
|
20230803,095000,255928035,4575,4570,4575,4570,332
|
|
20230803,094900,254409140,4585,4600,4615,4585,2702
|
|
20230803,094800,241984910,4595,4585,4595,4560,523
|
|
20230803,094700,239584865,4585,4560,4585,4550,333
|
|
20230803,094600,238067800,4560,4560,4590,4560,22
|
|
20230803,094500,237967450,4535,4570,4595,4475,8136
|
|
20230803,094400,200879240,4565,4570,4570,4565,100
|
|
20230803,094300,200422525,4570,4580,4580,4570,1280
|
|
20230803,094200,194560725,4565,4600,4600,4565,1501
|
|
20230803,094100,187678300,4595,4615,4625,4580,821
|
|
20230803,094000,183911500,4635,4730,4730,4615,1483
|
|
20230803,093900,176933405,4725,4555,4750,4555,5072
|
|
20230803,093800,153188870,4550,4545,4580,4525,1612
|
|
20230803,093700,145856795,4525,4505,4545,4505,120
|
|
20230803,093600,145313585,4505,4505,4545,4500,1295
|
|
20230803,093500,139477065,4505,4530,4530,4505,134
|
|
20230803,093400,138872375,4505,4515,4545,4500,840
|
|
20230803,093300,135085930,4510,4495,4530,4495,721
|
|
20230803,093200,131824735,4515,4495,4515,4485,2506
|
|
20230803,093100,120569545,4500,4515,4515,4495,1002
|
|
20230803,093000,116060535,4490,4490,4490,4490,1002
|
|
20230803,092900,111561555,4480,4480,4480,4480,0
|
|
20230803,092800,111561555,4480,4480,4480,4480,337
|
|
20230803,092700,110051795,4485,4485,4485,4485,373
|
|
20230803,092600,108378890,4485,4485,4485,4485,0
|
|
20230803,092500,108378890,4485,4485,4485,4485,0
|
|
20230803,092400,108378890,4485,4485,4485,4485,30
|
|
20230803,092300,108244340,4515,4515,4515,4515,10
|
|
20230803,092200,108199190,4490,4480,4505,4480,982
|
|
20230803,092100,103786290,4455,4455,4455,4455,2
|
|
20230803,092000,103777380,4450,4450,4450,4445,3532
|
|
20230803,091900,88061240,4435,4430,4450,4430,1304
|
|
20230803,091800,82264255,4430,4455,4455,4430,1958
|
|
20230803,091700,73569550,4450,4475,4475,4435,1856
|
|
20230803,091600,65324330,4450,4450,4450,4450,836
|
|
20230803,091500,61604130,4455,4530,4530,4450,2334
|
|
20230803,091400,51190490,4530,4530,4530,4530,1
|
|
20230803,091300,51185960,4530,4470,4530,4465,140
|
|
20230803,091200,50559345,4470,4470,4470,4470,317
|
|
20230803,091100,49142355,4460,4465,4530,4450,392
|
|
20230803,091000,47391195,4465,4460,4530,4440,1190
|
|
20230803,090900,42052565,4440,4460,4460,4440,112
|
|
20230803,090800,41555205,4460,4430,4460,4415,1485
|
|
20230803,090700,34968310,4450,4465,4465,4445,2465
|
|
20230803,090600,23990935,4490,4490,4490,4490,0
|
|
20230803,090500,23990935,4490,4490,4490,4465,290
|
|
20230803,090400,22693790,4470,4490,4490,4470,1770
|
|
20230803,090300,14759370,4490,4495,4495,4490,310
|
|
20230803,090200,13366915,4480,4480,4480,4480,0
|
|
20230803,090100,13366915,4480,4510,4510,4480,2073
|
|
20230803,090000,4020430,4510,4545,4545,4510,888
|