677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,201300,1148547305,4780,4780,4780,4780,0
|
|
20230804,201200,1148547305,4780,4780,4780,4780,0
|
|
20230804,201100,1148547305,4780,4780,4780,4780,0
|
|
20230804,201000,1148547305,4780,4780,4780,4780,0
|
|
20230804,200900,1148547305,4780,4780,4780,4780,0
|
|
20230804,200800,1148547305,4780,4780,4780,4780,0
|
|
20230804,200700,1148547305,4780,4780,4780,4780,0
|
|
20230804,200600,1148547305,4780,4780,4780,4780,0
|
|
20230804,200500,1148547305,4780,4780,4780,4780,0
|
|
20230804,200400,1148547305,4780,4780,4780,4780,0
|
|
20230804,200300,1148547305,4780,4780,4780,4780,0
|
|
20230804,200200,1148547305,4780,4780,4780,4780,0
|
|
20230804,200100,1148547305,4780,4780,4780,4780,0
|
|
20230804,200000,1148547305,4780,4780,4780,4780,0
|
|
20230804,195900,1148547305,4780,4780,4780,4780,0
|
|
20230804,195800,1148547305,4780,4780,4780,4780,0
|
|
20230804,195700,1148547305,4780,4780,4780,4780,0
|
|
20230804,195600,1148547305,4780,4780,4780,4780,0
|
|
20230804,195500,1148547305,4780,4780,4780,4780,0
|
|
20230804,195400,1148547305,4780,4780,4780,4780,0
|
|
20230804,195300,1148547305,4780,4780,4780,4780,0
|
|
20230804,195200,1148547305,4780,4780,4780,4780,0
|
|
20230804,195100,1148547305,4780,4780,4780,4780,0
|
|
20230804,195000,1148547305,4780,4780,4780,4780,0
|
|
20230804,194900,1148547305,4780,4780,4780,4780,0
|
|
20230804,194800,1148547305,4780,4780,4780,4780,0
|
|
20230804,194700,1148547305,4780,4780,4780,4780,0
|
|
20230804,194600,1148547305,4780,4780,4780,4780,0
|
|
20230804,194500,1148547305,4780,4780,4780,4780,0
|
|
20230804,194400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,194300,1148547305,4780,4780,4780,4780,0
|
|
20230804,194200,1148547305,4780,4780,4780,4780,0
|
|
20230804,194100,1148547305,4780,4780,4780,4780,0
|
|
20230804,194000,1148547305,4780,4780,4780,4780,0
|
|
20230804,193900,1148547305,4780,4780,4780,4780,0
|
|
20230804,193800,1148547305,4780,4780,4780,4780,0
|
|
20230804,193700,1148547305,4780,4780,4780,4780,0
|
|
20230804,193600,1148547305,4780,4780,4780,4780,0
|
|
20230804,193500,1148547305,4780,4780,4780,4780,0
|
|
20230804,193400,1148547305,4780,4780,4780,4780,0
|
|
20230804,193300,1148547305,4780,4780,4780,4780,0
|
|
20230804,193200,1148547305,4780,4780,4780,4780,0
|
|
20230804,193100,1148547305,4780,4780,4780,4780,0
|
|
20230804,193000,1148547305,4780,4780,4780,4780,0
|
|
20230804,192900,1148547305,4780,4780,4780,4780,0
|
|
20230804,192800,1148547305,4780,4780,4780,4780,0
|
|
20230804,192700,1148547305,4780,4780,4780,4780,0
|
|
20230804,192600,1148547305,4780,4780,4780,4780,0
|
|
20230804,192500,1148547305,4780,4780,4780,4780,0
|
|
20230804,192400,1148547305,4780,4780,4780,4780,0
|
|
20230804,192300,1148547305,4780,4780,4780,4780,0
|
|
20230804,192200,1148547305,4780,4780,4780,4780,0
|
|
20230804,192100,1148547305,4780,4780,4780,4780,0
|
|
20230804,192000,1148547305,4780,4780,4780,4780,0
|
|
20230804,191900,1148547305,4780,4780,4780,4780,0
|
|
20230804,191800,1148547305,4780,4780,4780,4780,0
|
|
20230804,191700,1148547305,4780,4780,4780,4780,0
|
|
20230804,191600,1148547305,4780,4780,4780,4780,0
|
|
20230804,191500,1148547305,4780,4780,4780,4780,0
|
|
20230804,191400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,191300,1148547305,4780,4780,4780,4780,0
|
|
20230804,191200,1148547305,4780,4780,4780,4780,0
|
|
20230804,191100,1148547305,4780,4780,4780,4780,0
|
|
20230804,191000,1148547305,4780,4780,4780,4780,0
|
|
20230804,190900,1148547305,4780,4780,4780,4780,0
|
|
20230804,190800,1148547305,4780,4780,4780,4780,0
|
|
20230804,190700,1148547305,4780,4780,4780,4780,0
|
|
20230804,190600,1148547305,4780,4780,4780,4780,0
|
|
20230804,190500,1148547305,4780,4780,4780,4780,0
|
|
20230804,190400,1148547305,4780,4780,4780,4780,0
|
|
20230804,190300,1148547305,4780,4780,4780,4780,0
|
|
20230804,190200,1148547305,4780,4780,4780,4780,0
|
|
20230804,190100,1148547305,4780,4780,4780,4780,0
|
|
20230804,190000,1148547305,4780,4780,4780,4780,0
|
|
20230804,185900,1148547305,4780,4780,4780,4780,0
|
|
20230804,185800,1148547305,4780,4780,4780,4780,0
|
|
20230804,185700,1148547305,4780,4780,4780,4780,0
|
|
20230804,185600,1148547305,4780,4780,4780,4780,0
|
|
20230804,185500,1148547305,4780,4780,4780,4780,0
|
|
20230804,185400,1148547305,4780,4780,4780,4780,0
|
|
20230804,185300,1148547305,4780,4780,4780,4780,0
|
|
20230804,185200,1148547305,4780,4780,4780,4780,0
|
|
20230804,185100,1148547305,4780,4780,4780,4780,0
|
|
20230804,185000,1148547305,4780,4780,4780,4780,0
|
|
20230804,184900,1148547305,4780,4780,4780,4780,0
|
|
20230804,184800,1148547305,4780,4780,4780,4780,0
|
|
20230804,184700,1148547305,4780,4780,4780,4780,0
|
|
20230804,184600,1148547305,4780,4780,4780,4780,0
|
|
20230804,184500,1148547305,4780,4780,4780,4780,0
|
|
20230804,184400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,184300,1148547305,4780,4780,4780,4780,0
|
|
20230804,184200,1148547305,4780,4780,4780,4780,0
|
|
20230804,184100,1148547305,4780,4780,4780,4780,0
|
|
20230804,184000,1148547305,4780,4780,4780,4780,0
|
|
20230804,183900,1148547305,4780,4780,4780,4780,0
|
|
20230804,183800,1148547305,4780,4780,4780,4780,0
|
|
20230804,183700,1148547305,4780,4780,4780,4780,0
|
|
20230804,183600,1148547305,4780,4780,4780,4780,0
|
|
20230804,183500,1148547305,4780,4780,4780,4780,0
|
|
20230804,183400,1148547305,4780,4780,4780,4780,0
|
|
20230804,183300,1148547305,4780,4780,4780,4780,0
|
|
20230804,183200,1148547305,4780,4780,4780,4780,0
|
|
20230804,183100,1148547305,4780,4780,4780,4780,0
|
|
20230804,183000,1148547305,4780,4780,4780,4780,0
|
|
20230804,182900,1148547305,4780,4780,4780,4780,0
|
|
20230804,182800,1148547305,4780,4780,4780,4780,0
|
|
20230804,182700,1148547305,4780,4780,4780,4780,0
|
|
20230804,182600,1148547305,4780,4780,4780,4780,0
|
|
20230804,182500,1148547305,4780,4780,4780,4780,0
|
|
20230804,182400,1148547305,4780,4780,4780,4780,0
|
|
20230804,182300,1148547305,4780,4780,4780,4780,0
|
|
20230804,182200,1148547305,4780,4780,4780,4780,0
|
|
20230804,182100,1148547305,4780,4780,4780,4780,0
|
|
20230804,182000,1148547305,4780,4780,4780,4780,0
|
|
20230804,181900,1148547305,4780,4780,4780,4780,0
|
|
20230804,181800,1148547305,4780,4780,4780,4780,0
|
|
20230804,181700,1148547305,4780,4780,4780,4780,0
|
|
20230804,181600,1148547305,4780,4780,4780,4780,0
|
|
20230804,181500,1148547305,4780,4780,4780,4780,0
|
|
20230804,181400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,181300,1148547305,4780,4780,4780,4780,0
|
|
20230804,181200,1148547305,4780,4780,4780,4780,0
|
|
20230804,181100,1148547305,4780,4780,4780,4780,0
|
|
20230804,181000,1148547305,4780,4780,4780,4780,0
|
|
20230804,180900,1148547305,4780,4780,4780,4780,0
|
|
20230804,180800,1148547305,4780,4780,4780,4780,0
|
|
20230804,180700,1148547305,4780,4780,4780,4780,0
|
|
20230804,180600,1148547305,4780,4780,4780,4780,0
|
|
20230804,180500,1148547305,4780,4780,4780,4780,0
|
|
20230804,180400,1148547305,4780,4780,4780,4780,0
|
|
20230804,180300,1148547305,4780,4780,4780,4780,0
|
|
20230804,180200,1148547305,4780,4780,4780,4780,0
|
|
20230804,180100,1148547305,4780,4780,4780,4780,0
|
|
20230804,180000,1148547305,4780,4780,4780,4780,0
|
|
20230804,175900,1148547305,4780,4780,4780,4780,0
|
|
20230804,175800,1148547305,4780,4780,4780,4780,0
|
|
20230804,175700,1148547305,4780,4780,4780,4780,0
|
|
20230804,175600,1148547305,4780,4780,4780,4780,0
|
|
20230804,175500,1148547305,4780,4780,4780,4780,0
|
|
20230804,175400,1148547305,4780,4780,4780,4780,0
|
|
20230804,175300,1148547305,4780,4780,4780,4780,0
|
|
20230804,175200,1148547305,4780,4780,4780,4780,0
|
|
20230804,175100,1148547305,4780,4780,4780,4780,0
|
|
20230804,175000,1148547305,4780,4780,4780,4780,0
|
|
20230804,174900,1148547305,4780,4780,4780,4780,0
|
|
20230804,174800,1148547305,4780,4780,4780,4780,0
|
|
20230804,174700,1148547305,4780,4780,4780,4780,0
|
|
20230804,174600,1148547305,4780,4780,4780,4780,0
|
|
20230804,174500,1148547305,4780,4780,4780,4780,0
|
|
20230804,174400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,174300,1148547305,4780,4780,4780,4780,0
|
|
20230804,174200,1148547305,4780,4780,4780,4780,0
|
|
20230804,174100,1148547305,4780,4780,4780,4780,0
|
|
20230804,174000,1148547305,4780,4780,4780,4780,0
|
|
20230804,173900,1148547305,4780,4780,4780,4780,0
|
|
20230804,173800,1148547305,4780,4780,4780,4780,0
|
|
20230804,173700,1148547305,4780,4780,4780,4780,0
|
|
20230804,173600,1148547305,4780,4780,4780,4780,0
|
|
20230804,173500,1148547305,4780,4780,4780,4780,0
|
|
20230804,173400,1148547305,4780,4780,4780,4780,0
|
|
20230804,173300,1148547305,4780,4780,4780,4780,0
|
|
20230804,173200,1148547305,4780,4780,4780,4780,0
|
|
20230804,173100,1148547305,4780,4780,4780,4780,0
|
|
20230804,173000,1148547305,4780,4780,4780,4780,0
|
|
20230804,172900,1148547305,4780,4780,4780,4780,0
|
|
20230804,172800,1148547305,4780,4780,4780,4780,0
|
|
20230804,172700,1148547305,4780,4780,4780,4780,0
|
|
20230804,172600,1148547305,4780,4780,4780,4780,0
|
|
20230804,172500,1148547305,4780,4780,4780,4780,0
|
|
20230804,172400,1148547305,4780,4780,4780,4780,0
|
|
20230804,172300,1148547305,4780,4780,4780,4780,0
|
|
20230804,172200,1148547305,4780,4780,4780,4780,0
|
|
20230804,172100,1148547305,4780,4780,4780,4780,0
|
|
20230804,172000,1148547305,4780,4780,4780,4780,0
|
|
20230804,171900,1148547305,4780,4780,4780,4780,0
|
|
20230804,171800,1148547305,4780,4780,4780,4780,0
|
|
20230804,171700,1148547305,4780,4780,4780,4780,0
|
|
20230804,171600,1148547305,4780,4780,4780,4780,0
|
|
20230804,171500,1148547305,4780,4780,4780,4780,0
|
|
20230804,171400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,171300,1148547305,4780,4780,4780,4780,0
|
|
20230804,171200,1148547305,4780,4780,4780,4780,0
|
|
20230804,171100,1148547305,4780,4780,4780,4780,0
|
|
20230804,171000,1148547305,4780,4780,4780,4780,0
|
|
20230804,170900,1148547305,4780,4780,4780,4780,0
|
|
20230804,170800,1148547305,4780,4780,4780,4780,0
|
|
20230804,170700,1148547305,4780,4780,4780,4780,0
|
|
20230804,170600,1148547305,4780,4780,4780,4780,0
|
|
20230804,170500,1148547305,4780,4780,4780,4780,0
|
|
20230804,170400,1148547305,4780,4780,4780,4780,0
|
|
20230804,170300,1148547305,4780,4780,4780,4780,0
|
|
20230804,170200,1148547305,4780,4780,4780,4780,0
|
|
20230804,170100,1148547305,4780,4780,4780,4780,0
|
|
20230804,170000,1148547305,4780,4780,4780,4780,0
|
|
20230804,165900,1148547305,4780,4780,4780,4780,0
|
|
20230804,165800,1148547305,4780,4780,4780,4780,0
|
|
20230804,165700,1148547305,4780,4780,4780,4780,0
|
|
20230804,165600,1148547305,4780,4780,4780,4780,0
|
|
20230804,165500,1148547305,4780,4780,4780,4780,0
|
|
20230804,165400,1148547305,4780,4780,4780,4780,0
|
|
20230804,165300,1148547305,4780,4780,4780,4780,0
|
|
20230804,165200,1148547305,4780,4780,4780,4780,0
|
|
20230804,165100,1148547305,4780,4780,4780,4780,0
|
|
20230804,165000,1148547305,4780,4780,4780,4780,0
|
|
20230804,164900,1148547305,4780,4780,4780,4780,0
|
|
20230804,164800,1148547305,4780,4780,4780,4780,0
|
|
20230804,164700,1148547305,4780,4780,4780,4780,0
|
|
20230804,164600,1148547305,4780,4780,4780,4780,0
|
|
20230804,164500,1148547305,4780,4780,4780,4780,0
|
|
20230804,164400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,164300,1148547305,4780,4780,4780,4780,0
|
|
20230804,164200,1148547305,4780,4780,4780,4780,0
|
|
20230804,164100,1148547305,4780,4780,4780,4780,0
|
|
20230804,164000,1148547305,4780,4780,4780,4780,0
|
|
20230804,163900,1148547305,4780,4780,4780,4780,0
|
|
20230804,163800,1148547305,4780,4780,4780,4780,0
|
|
20230804,163700,1148547305,4780,4780,4780,4780,0
|
|
20230804,163600,1148547305,4780,4780,4780,4780,0
|
|
20230804,163500,1148547305,4780,4780,4780,4780,0
|
|
20230804,163400,1148547305,4780,4780,4780,4780,0
|
|
20230804,163300,1148547305,4780,4780,4780,4780,0
|
|
20230804,163200,1148547305,4780,4780,4780,4780,0
|
|
20230804,163100,1148547305,4780,4780,4780,4780,0
|
|
20230804,163000,1148547305,4780,4780,4780,4780,0
|
|
20230804,162900,1148547305,4780,4780,4780,4780,0
|
|
20230804,162800,1148547305,4780,4780,4780,4780,0
|
|
20230804,162700,1148547305,4780,4780,4780,4780,0
|
|
20230804,162600,1148547305,4780,4780,4780,4780,0
|
|
20230804,162500,1148547305,4780,4780,4780,4780,0
|
|
20230804,162400,1148547305,4780,4780,4780,4780,0
|
|
20230804,162300,1148547305,4780,4780,4780,4780,0
|
|
20230804,162200,1148547305,4780,4780,4780,4780,0
|
|
20230804,162100,1148547305,4780,4780,4780,4780,0
|
|
20230804,162000,1148547305,4780,4780,4780,4780,0
|
|
20230804,161900,1148547305,4780,4780,4780,4780,0
|
|
20230804,161800,1148547305,4780,4780,4780,4780,0
|
|
20230804,161700,1148547305,4780,4780,4780,4780,0
|
|
20230804,161600,1148547305,4780,4780,4780,4780,0
|
|
20230804,161500,1148547305,4780,4780,4780,4780,0
|
|
20230804,161400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,161300,1148547305,4780,4780,4780,4780,0
|
|
20230804,161200,1148547305,4780,4780,4780,4780,0
|
|
20230804,161100,1148547305,4780,4780,4780,4780,0
|
|
20230804,161000,1148547305,4780,4780,4780,4780,0
|
|
20230804,160900,1148547305,4780,4780,4780,4780,0
|
|
20230804,160800,1148547305,4780,4780,4780,4780,0
|
|
20230804,160700,1148547305,4780,4780,4780,4780,0
|
|
20230804,160600,1148547305,4780,4780,4780,4780,0
|
|
20230804,160500,1148547305,4780,4780,4780,4780,0
|
|
20230804,160400,1148547305,4780,4780,4780,4780,0
|
|
20230804,160300,1148547305,4780,4780,4780,4780,0
|
|
20230804,160200,1148547305,4780,4780,4780,4780,0
|
|
20230804,160100,1148547305,4780,4780,4780,4780,0
|
|
20230804,160000,1148547305,4780,4780,4780,4780,0
|
|
20230804,155900,1148547305,4780,4780,4780,4780,0
|
|
20230804,155800,1148547305,4780,4780,4780,4780,0
|
|
20230804,155700,1148547305,4780,4780,4780,4780,0
|
|
20230804,155600,1148547305,4780,4780,4780,4780,0
|
|
20230804,155500,1148547305,4780,4780,4780,4780,0
|
|
20230804,155400,1148547305,4780,4780,4780,4780,0
|
|
20230804,155300,1148547305,4780,4780,4780,4780,0
|
|
20230804,155200,1148547305,4780,4780,4780,4780,0
|
|
20230804,155100,1148547305,4780,4780,4780,4780,0
|
|
20230804,155000,1148547305,4780,4780,4780,4780,0
|
|
20230804,154900,1148547305,4780,4780,4780,4780,0
|
|
20230804,154800,1148547305,4780,4780,4780,4780,0
|
|
20230804,154700,1148547305,4780,4780,4780,4780,0
|
|
20230804,154600,1148547305,4780,4780,4780,4780,0
|
|
20230804,154500,1148547305,4780,4780,4780,4780,0
|
|
20230804,154400,1148547305,4780,4780,4780,4780,5329
|
|
20230804,154300,1148547305,4780,4780,4780,4780,0
|
|
20230804,154200,1148547305,4780,4780,4780,4780,0
|
|
20230804,154100,1148547305,4780,4780,4780,4780,0
|
|
20230804,154000,1148547305,4780,4780,4780,4780,0
|
|
20230804,153900,1148547305,4780,4780,4780,4780,0
|
|
20230804,153800,1148547305,4780,4780,4780,4780,0
|
|
20230804,153700,1148547305,4780,4780,4780,4780,0
|
|
20230804,153600,1148547305,4780,4780,4780,4780,0
|
|
20230804,153500,1148547305,4780,4780,4780,4780,0
|
|
20230804,153400,1148547305,4780,4780,4780,4780,0
|
|
20230804,153300,1148547305,4780,4780,4780,4780,0
|
|
20230804,153200,1148547305,4780,4780,4780,4780,0
|
|
20230804,153100,1148547305,4780,4780,4780,4780,0
|
|
20230804,153000,1148547305,4780,4780,4780,4780,5329
|
|
20230804,152900,1123074685,4735,4735,4735,4735,0
|
|
20230804,152800,1123074685,4735,4735,4735,4735,0
|
|
20230804,152700,1123074685,4735,4735,4735,4735,0
|
|
20230804,152600,1123074685,4735,4735,4735,4735,0
|
|
20230804,152500,1123074685,4735,4735,4735,4735,0
|
|
20230804,152400,1123074685,4735,4735,4735,4735,0
|
|
20230804,152300,1123074685,4735,4735,4735,4735,0
|
|
20230804,152200,1123074685,4735,4735,4735,4735,0
|
|
20230804,152100,1123074685,4735,4735,4735,4735,0
|
|
20230804,152000,1123074685,4735,4735,4735,4735,0
|
|
20230804,151900,1123074685,4735,4735,4735,4730,132
|
|
20230804,151800,1122450165,4735,4715,4735,4710,838
|
|
20230804,151700,1118501750,4710,4735,4735,4710,244
|
|
20230804,151600,1117349560,4740,4745,4745,4740,376
|
|
20230804,151500,1115567270,4750,4750,4750,4750,144
|
|
20230804,151400,1114883270,4770,4740,4770,4740,101
|
|
20230804,151300,1114404500,4715,4740,4740,4715,3753
|
|
20230804,151200,1096688430,4740,4740,4740,4740,108
|
|
20230804,151100,1096176510,4740,4740,4740,4740,101
|
|
20230804,151000,1095697770,4740,4750,4750,4740,507
|
|
20230804,150900,1093291950,4745,4760,4760,4745,1990
|
|
20230804,150800,1083838565,4760,4770,4770,4760,512
|
|
20230804,150700,1081400740,4770,4770,4770,4770,0
|
|
20230804,150600,1081400740,4770,4770,4770,4765,912
|
|
20230804,150500,1077052345,4780,4780,4780,4780,379
|
|
20230804,150400,1075240725,4780,4765,4780,4760,2501
|
|
20230804,150300,1063334105,4760,4760,4760,4760,0
|
|
20230804,150200,1063334105,4760,4780,4780,4760,1992
|
|
20230804,150100,1053839480,4795,4785,4800,4785,211
|
|
20230804,150000,1052829730,4785,4780,4810,4780,484
|
|
20230804,145900,1050510945,4780,4765,4780,4760,1801
|
|
20230804,145800,1041937655,4765,4775,4775,4765,2000
|
|
20230804,145700,1032405940,4770,4770,4770,4770,66
|
|
20230804,145600,1032091120,4770,4770,4770,4770,205
|
|
20230804,145500,1031113270,4765,4780,4780,4765,1871
|
|
20230804,145400,1022188785,4800,4790,4800,4780,729
|
|
20230804,145300,1018701355,4795,4795,4795,4785,833
|
|
20230804,145200,1014709550,4795,4810,4815,4795,1045
|
|
20230804,145100,1009690835,4815,4810,4815,4810,292
|
|
20230804,145000,1008286305,4810,4810,4810,4810,200
|
|
20230804,144900,1007324305,4810,4805,4810,4805,300
|
|
20230804,144800,1005881805,4805,4800,4805,4800,736
|
|
20230804,144700,1002348325,4800,4800,4800,4800,200
|
|
20230804,144600,1001388325,4800,4800,4800,4800,200
|
|
20230804,144500,1000428325,4795,4795,4795,4795,79
|
|
20230804,144400,1000049520,4795,4795,4795,4795,108
|
|
20230804,144300,999531660,4795,4795,4795,4795,564
|
|
20230804,144200,996827280,4795,4810,4810,4795,1490
|
|
20230804,144100,989676210,4810,4810,4810,4810,50
|
|
20230804,144000,989435710,4815,4810,4815,4805,202
|
|
20230804,143900,988464090,4810,4810,4815,4810,302
|
|
20230804,143800,987010470,4810,4810,4810,4810,198
|
|
20230804,143700,986058090,4810,4810,4810,4810,0
|
|
20230804,143600,986058090,4810,4810,4810,4810,1359
|
|
20230804,143500,979521300,4815,4815,4815,4815,200
|
|
20230804,143400,978558300,4810,4820,4820,4810,253
|
|
20230804,143300,977339200,4820,4820,4820,4820,200
|
|
20230804,143200,976375200,4820,4820,4820,4820,200
|
|
20230804,143100,975411200,4820,4820,4820,4820,0
|
|
20230804,143000,975411200,4820,4815,4820,4815,220
|
|
20230804,142900,974350900,4810,4810,4810,4810,50
|
|
20230804,142800,974110400,4805,4805,4805,4805,50
|
|
20230804,142700,973870150,4800,4800,4800,4800,0
|
|
20230804,142600,973870150,4800,4805,4805,4800,544
|
|
20230804,142500,971257950,4800,4815,4815,4800,3473
|
|
20230804,142400,954575370,4820,4820,4820,4820,200
|
|
20230804,142300,953611370,4820,4830,4830,4820,1565
|
|
20230804,142200,946065540,4830,4830,4830,4830,137
|
|
20230804,142100,945403830,4825,4825,4825,4825,10
|
|
20230804,142000,945355580,4830,4825,4830,4820,350
|
|
20230804,141900,943666790,4825,4825,4825,4825,200
|
|
20230804,141800,942701790,4820,4820,4820,4820,61
|
|
20230804,141700,942407770,4820,4820,4825,4820,397
|
|
20230804,141600,940493230,4820,4825,4825,4820,735
|
|
20230804,141500,936948685,4825,4830,4830,4820,381
|
|
20230804,141400,935110050,4835,4840,4840,4835,235
|
|
20230804,141300,933972825,4840,4840,4840,4840,205
|
|
20230804,141200,932980625,4840,4840,4840,4840,255
|
|
20230804,141100,931746425,4840,4840,4840,4840,200
|
|
20230804,141000,930778425,4840,4845,4845,4840,475
|
|
20230804,140900,928478425,4845,4845,4845,4845,346
|
|
20230804,140800,926802055,4845,4845,4845,4840,269
|
|
20230804,140700,925499050,4845,4845,4845,4845,18
|
|
20230804,140600,925411840,4845,4845,4845,4845,208
|
|
20230804,140500,924404080,4845,4840,4845,4840,1424
|
|
20230804,140400,917510920,4840,4845,4845,4840,514
|
|
20230804,140300,915021590,4850,4845,4850,4845,1792
|
|
20230804,140200,906339340,4845,4840,4845,4840,1210
|
|
20230804,140100,900476940,4845,4845,4845,4840,97
|
|
20230804,140000,900006990,4840,4845,4845,4840,203
|
|
20230804,135900,899023470,4840,4840,4840,4840,760
|
|
20230804,135800,895345070,4835,4825,4835,4825,595
|
|
20230804,135700,892470515,4825,4830,4830,4825,478
|
|
20230804,135600,890162475,4830,4825,4830,4825,234
|
|
20230804,135500,889033415,4825,4830,4830,4825,511
|
|
20230804,135400,886567640,4825,4825,4830,4825,284
|
|
20230804,135300,885196340,4830,4830,4830,4825,300
|
|
20230804,135200,883747725,4835,4835,4835,4830,427
|
|
20230804,135100,881683215,4835,4840,4840,4835,512
|
|
20230804,135000,879206695,4840,4840,4840,4840,610
|
|
20230804,134900,876254295,4840,4840,4840,4840,1
|
|
20230804,134800,876249455,4835,4835,4835,4835,118
|
|
20230804,134700,875678925,4835,4830,4835,4830,287
|
|
20230804,134600,874291715,4830,4835,4835,4820,2057
|
|
20230804,134500,864367755,4825,4830,4835,4825,511
|
|
20230804,134400,861899545,4835,4835,4835,4835,205
|
|
20230804,134300,860908370,4835,4840,4840,4835,211
|
|
20230804,134200,859888180,4840,4840,4840,4840,114
|
|
20230804,134100,859336420,4840,4840,4840,4840,1334
|
|
20230804,134000,852879860,4820,4830,4835,4820,380
|
|
20230804,133900,851044140,4835,4840,4840,4830,563
|
|
20230804,133800,848320710,4840,4825,4840,4825,201
|
|
20230804,133700,847350870,4840,4825,4840,4820,156
|
|
20230804,133600,846597920,4825,4825,4825,4825,410
|
|
20230804,133500,844619670,4825,4835,4835,4820,1647
|
|
20230804,133400,836674795,4840,4840,4845,4835,649
|
|
20230804,133300,833535060,4840,4835,4845,4835,1746
|
|
20230804,133200,825082910,4835,4845,4845,4835,659
|
|
20230804,133100,821892320,4845,4845,4845,4845,157
|
|
20230804,133000,821131655,4845,4840,4845,4840,879
|
|
20230804,132900,816876290,4840,4835,4840,4835,262
|
|
20230804,132800,815608265,4840,4835,4845,4835,473
|
|
20230804,132700,813319020,4835,4835,4835,4835,140
|
|
20230804,132600,812642120,4835,4830,4835,4830,366
|
|
20230804,132500,810872570,4830,4830,4830,4830,401
|
|
20230804,132400,808935740,4830,4840,4840,4830,3806
|
|
20230804,132300,790551305,4835,4830,4835,4830,1755
|
|
20230804,132200,782066280,4830,4835,4835,4830,519
|
|
20230804,132100,779556965,4830,4830,4830,4825,2188
|
|
20230804,132000,768992925,4830,4815,4830,4815,458
|
|
20230804,131900,766784340,4815,4820,4830,4815,1908
|
|
20230804,131800,757582025,4820,4815,4820,4815,474
|
|
20230804,131700,755299370,4815,4805,4815,4805,333
|
|
20230804,131600,753697395,4805,4805,4805,4805,727
|
|
20230804,131500,750204160,4805,4810,4810,4805,751
|
|
20230804,131400,746592865,4805,4805,4805,4805,0
|
|
20230804,131300,746592865,4805,4805,4805,4805,200
|
|
20230804,131200,745631865,4800,4800,4800,4800,176
|
|
20230804,131100,744787065,4800,4795,4800,4795,212
|
|
20230804,131000,743769515,4790,4790,4790,4790,26
|
|
20230804,130900,743644975,4790,4790,4790,4790,70
|
|
20230804,130800,743309675,4780,4780,4780,4780,0
|
|
20230804,130700,743309675,4780,4800,4800,4780,438
|
|
20230804,130600,741213260,4785,4800,4800,4785,677
|
|
20230804,130500,737967545,4810,4795,4810,4795,501
|
|
20230804,130400,735565235,4795,4810,4810,4795,1000
|
|
20230804,130300,730761530,4815,4810,4815,4810,1334
|
|
20230804,130200,724341385,4810,4810,4810,4805,486
|
|
20230804,130100,722003850,4810,4805,4810,4805,293
|
|
20230804,130000,720595890,4805,4805,4805,4805,94
|
|
20230804,125900,720144220,4805,4800,4805,4800,699
|
|
20230804,125800,716788020,4800,4795,4800,4795,1405
|
|
20230804,125700,710049680,4790,4790,4790,4790,230
|
|
20230804,125600,708947980,4780,4780,4780,4780,0
|
|
20230804,125500,708947980,4780,4780,4780,4780,200
|
|
20230804,125400,707991980,4795,4780,4795,4775,530
|
|
20230804,125300,705456565,4780,4795,4795,4780,861
|
|
20230804,125200,701335045,4795,4795,4800,4795,202
|
|
20230804,125100,700366370,4795,4800,4800,4795,271
|
|
20230804,125000,699065845,4800,4800,4800,4795,245
|
|
20230804,124900,697890045,4800,4800,4805,4800,213
|
|
20230804,124800,696867610,4795,4800,4800,4795,196
|
|
20230804,124700,695927765,4800,4800,4800,4800,231
|
|
20230804,124600,694818965,4805,4800,4805,4800,285
|
|
20230804,124500,693449945,4805,4795,4805,4795,161
|
|
20230804,124400,692677345,4795,4800,4800,4795,250
|
|
20230804,124300,691477595,4795,4800,4800,4795,300
|
|
20230804,124200,690038095,4795,4800,4800,4795,42
|
|
20230804,124100,689836700,4800,4795,4800,4795,274
|
|
20230804,124000,688521870,4800,4795,4800,4795,242
|
|
20230804,123900,687360480,4800,4795,4800,4795,206
|
|
20230804,123800,686371705,4800,4800,4800,4800,273
|
|
20230804,123700,685061305,4795,4795,4795,4795,143
|
|
20230804,123600,684375620,4790,4790,4790,4790,42
|
|
20230804,123500,684174440,4795,4795,4795,4795,370
|
|
20230804,123400,682400290,4795,4800,4800,4795,42
|
|
20230804,123300,682198840,4800,4795,4800,4795,723
|
|
20230804,123200,678731940,4790,4785,4790,4785,104
|
|
20230804,123100,678233995,4790,4790,4790,4790,202
|
|
20230804,123000,677266415,4785,4790,4790,4785,65
|
|
20230804,122900,676955280,4785,4785,4785,4785,373
|
|
20230804,122800,675170475,4780,4775,4780,4775,58
|
|
20230804,122700,674893335,4775,4770,4775,4770,67
|
|
20230804,122600,674573625,4775,4780,4780,4775,241
|
|
20230804,122500,673422845,4780,4775,4780,4775,445
|
|
20230804,122400,671296975,4780,4790,4790,4780,305
|
|
20230804,122300,669837375,4785,4780,4785,4775,1654
|
|
20230804,122200,661937525,4785,4790,4800,4780,2217
|
|
20230804,122100,651339575,4800,4805,4805,4785,591
|
|
20230804,122000,648507930,4805,4795,4805,4795,809
|
|
20230804,121900,644625725,4800,4805,4805,4800,222
|
|
20230804,121800,643559125,4810,4810,4810,4810,1
|
|
20230804,121700,643554315,4805,4805,4805,4805,286
|
|
20230804,121600,642180085,4810,4805,4810,4805,168
|
|
20230804,121500,641372625,4800,4810,4815,4785,1137
|
|
20230804,121400,635918385,4810,4810,4815,4810,746
|
|
20230804,121300,632328615,4810,4800,4810,4800,1025
|
|
20230804,121200,627408555,4800,4800,4800,4800,285
|
|
20230804,121100,626040555,4810,4800,4810,4800,2581
|
|
20230804,121000,613650720,4795,4790,4795,4790,1944
|
|
20230804,120900,604330120,4790,4785,4790,4785,1379
|
|
20230804,120800,597724785,4790,4785,4790,4785,1305
|
|
20230804,120700,591480085,4785,4775,4785,4775,2243
|
|
20230804,120600,580758805,4780,4780,4780,4775,553
|
|
20230804,120500,578115670,4780,4780,4780,4780,5
|
|
20230804,120400,578091770,4780,4780,4780,4775,210
|
|
20230804,120300,577087975,4775,4775,4780,4775,482
|
|
20230804,120200,574785175,4775,4775,4780,4775,104
|
|
20230804,120100,574288510,4780,4780,4780,4780,705
|
|
20230804,120000,570918610,4780,4780,4780,4775,211
|
|
20230804,115900,569910035,4780,4780,4780,4780,170
|
|
20230804,115800,569097435,4770,4775,4775,4770,342
|
|
20230804,115700,567465095,4775,4780,4780,4775,213
|
|
20230804,115600,566447020,4780,4775,4780,4775,283
|
|
20230804,115500,565094695,4775,4775,4775,4775,105
|
|
20230804,115400,564593320,4775,4775,4775,4775,210
|
|
20230804,115300,563590570,4770,4770,4770,4770,100
|
|
20230804,115200,563113570,4775,4775,4775,4775,55
|
|
20230804,115100,562850945,4770,4770,4770,4770,0
|
|
20230804,115000,562850945,4770,4765,4770,4765,100
|
|
20230804,114900,562374195,4765,4755,4765,4755,1025
|
|
20230804,114800,557500040,4755,4760,4760,4755,244
|
|
20230804,114700,556338820,4760,4760,4760,4760,200
|
|
20230804,114600,555386820,4765,4780,4780,4765,519
|
|
20230804,114500,552912955,4775,4775,4780,4775,202
|
|
20230804,114400,551948400,4775,4775,4780,4775,553
|
|
20230804,114300,549306485,4770,4755,4775,4755,375
|
|
20230804,114200,547520970,4755,4745,4755,4745,36
|
|
20230804,114100,547349990,4740,4740,4740,4740,405
|
|
20230804,114000,545430290,4745,4745,4745,4745,485
|
|
20230804,113900,543128965,4745,4745,4745,4745,45
|
|
20230804,113800,542915440,4745,4750,4750,4745,334
|
|
20230804,113700,541329610,4750,4750,4750,4750,200
|
|
20230804,113600,540379610,4745,4745,4745,4745,78
|
|
20230804,113500,540009500,4740,4745,4745,4740,205
|
|
20230804,113400,539036800,4750,4750,4750,4750,0
|
|
20230804,113300,539036800,4750,4745,4750,4740,254
|
|
20230804,113200,537832065,4750,4745,4750,4745,54
|
|
20230804,113100,537575800,4740,4740,4745,4740,331
|
|
20230804,113000,536005860,4740,4740,4740,4740,69
|
|
20230804,112900,535678800,4740,4745,4745,4740,400
|
|
20230804,112800,533781800,4740,4740,4740,4740,0
|
|
20230804,112700,533781800,4740,4740,4740,4740,167
|
|
20230804,112600,532990220,4740,4740,4740,4740,200
|
|
20230804,112500,532042220,4740,4740,4740,4740,250
|
|
20230804,112400,530857220,4750,4750,4750,4750,10
|
|
20230804,112300,530809720,4735,4735,4735,4735,400
|
|
20230804,112200,528915720,4730,4730,4730,4730,100
|
|
20230804,112100,528442720,4750,4745,4750,4745,5
|
|
20230804,112000,528418975,4745,4745,4745,4720,124
|
|
20230804,111900,527831145,4720,4745,4745,4720,939
|
|
20230804,111800,523386825,4745,4745,4745,4745,29
|
|
20230804,111700,523249220,4735,4735,4735,4735,0
|
|
20230804,111600,523249220,4735,4735,4735,4735,132
|
|
20230804,111500,522624200,4725,4725,4725,4720,251
|
|
20230804,111400,521439010,4725,4725,4725,4725,200
|
|
20230804,111300,520494010,4745,4720,4745,4720,330
|
|
20230804,111200,518933980,4715,4715,4715,4715,0
|
|
20230804,111100,518933980,4715,4715,4715,4715,200
|
|
20230804,111000,517990980,4695,4725,4725,4695,699
|
|
20230804,110900,514695435,4720,4725,4725,4720,521
|
|
20230804,110800,512235920,4730,4725,4730,4725,201
|
|
20230804,110700,511285195,4740,4730,4740,4730,204
|
|
20230804,110600,510320265,4730,4740,4745,4730,453
|
|
20230804,110500,508173100,4735,4735,4735,4735,100
|
|
20230804,110400,507699600,4735,4740,4740,4735,260
|
|
20230804,110300,506468200,4740,4745,4745,4735,833
|
|
20230804,110200,502520200,4755,4745,4755,4745,89
|
|
20230804,110100,502097885,4740,4740,4740,4740,115
|
|
20230804,110000,501552785,4735,4735,4735,4735,3
|
|
20230804,105900,501538580,4730,4730,4730,4730,1
|
|
20230804,105800,501533850,4730,4720,4730,4720,21
|
|
20230804,105700,501434580,4720,4710,4720,4710,41
|
|
20230804,105600,501241405,4705,4715,4715,4705,1060
|
|
20230804,105500,496252105,4705,4705,4705,4705,0
|
|
20230804,105400,496252105,4705,4705,4705,4705,0
|
|
20230804,105300,496252105,4705,4705,4705,4705,2497
|
|
20230804,105200,484503720,4700,4700,4700,4700,121
|
|
20230804,105100,483935020,4700,4710,4720,4700,921
|
|
20230804,105000,479598045,4710,4715,4715,4710,400
|
|
20230804,104900,477713045,4720,4720,4720,4705,512
|
|
20230804,104800,475299820,4720,4725,4730,4720,1078
|
|
20230804,104700,470208950,4730,4765,4765,4730,844
|
|
20230804,104600,466211010,4750,4760,4760,4745,1089
|
|
20230804,104500,461038910,4760,4760,4770,4760,408
|
|
20230804,104400,459095750,4775,4760,4775,4750,767
|
|
20230804,104300,455446850,4775,4780,4780,4765,2717
|
|
20230804,104200,442471905,4780,4770,4780,4770,1253
|
|
20230804,104100,436488670,4770,4765,4770,4765,250
|
|
20230804,104000,435296420,4765,4775,4775,4765,376
|
|
20230804,103900,433502210,4775,4785,4785,4775,826
|
|
20230804,103800,429556800,4790,4785,4790,4785,2898
|
|
20230804,103700,415687360,4785,4780,4785,4780,2425
|
|
20230804,103600,404088810,4770,4770,4780,4765,2679
|
|
20230804,103500,391300295,4770,4755,4780,4755,7782
|
|
20230804,103400,354247395,4750,4750,4750,4750,17
|
|
20230804,103300,354166645,4750,4750,4750,4750,32
|
|
20230804,103200,354014645,4750,4750,4750,4750,40
|
|
20230804,103100,353824645,4750,4740,4750,4735,337
|
|
20230804,103000,352228245,4735,4755,4755,4735,690
|
|
20230804,102900,348952135,4730,4730,4730,4730,150
|
|
20230804,102800,348242635,4725,4750,4750,4725,2000
|
|
20230804,102700,338755550,4760,4745,4760,4740,3086
|
|
20230804,102600,324090200,4745,4745,4745,4745,150
|
|
20230804,102500,323378450,4740,4745,4750,4740,578
|
|
20230804,102400,320637720,4750,4750,4750,4750,115
|
|
20230804,102300,320091470,4750,4750,4750,4750,65
|
|
20230804,102200,319782720,4750,4740,4750,4740,1028
|
|
20230804,102100,314902055,4735,4735,4735,4735,20
|
|
20230804,102000,314807355,4735,4725,4735,4725,1654
|
|
20230804,101900,306983295,4725,4735,4735,4725,761
|
|
20230804,101800,303382500,4750,4745,4750,4745,275
|
|
20230804,101700,302077610,4730,4725,4750,4725,2104
|
|
20230804,101600,292087390,4725,4725,4725,4720,463
|
|
20230804,101500,289899975,4730,4730,4730,4730,200
|
|
20230804,101400,288953975,4730,4745,4745,4730,1029
|
|
20230804,101300,284086665,4755,4750,4755,4750,406
|
|
20230804,101200,282157580,4755,4745,4755,4745,1068
|
|
20230804,101100,277084805,4730,4750,4750,4720,1334
|
|
20230804,101000,270775205,4760,4725,4760,4725,10960
|
|
20230804,100900,218733905,4720,4710,4720,4710,503
|
|
20230804,100800,216359865,4710,4710,4710,4710,5
|
|
20230804,100700,216336315,4705,4705,4705,4705,325
|
|
20230804,100600,214807190,4705,4725,4725,4705,765
|
|
20230804,100500,211196910,4730,4730,4730,4730,110
|
|
20230804,100400,210676610,4735,4720,4735,4720,127
|
|
20230804,100300,210075790,4725,4725,4725,4725,220
|
|
20230804,100200,209036290,4725,4735,4735,4725,742
|
|
20230804,100100,205527690,4730,4725,4730,4725,505
|
|
20230804,100000,203139790,4725,4695,4725,4695,535
|
|
20230804,095900,200617010,4700,4700,4705,4700,275
|
|
20230804,095800,199324370,4695,4695,4695,4695,27
|
|
20230804,095700,199197605,4690,4700,4700,4690,1179
|
|
20230804,095600,193667905,4690,4700,4700,4690,257
|
|
20230804,095500,192460425,4700,4710,4710,4700,715
|
|
20230804,095400,189096240,4725,4730,4730,4725,3
|
|
20230804,095300,189082060,4710,4740,4750,4710,6190
|
|
20230804,095200,159831765,4750,4720,4750,4720,2228
|
|
20230804,095100,149275325,4720,4710,4720,4710,330
|
|
20230804,095000,147720560,4710,4690,4710,4690,192
|
|
20230804,094900,146818955,4690,4680,4690,4680,6
|
|
20230804,094800,146790830,4675,4675,4675,4675,328
|
|
20230804,094700,145257430,4675,4670,4675,4670,113
|
|
20230804,094600,144729670,4630,4645,4650,4630,1205
|
|
20230804,094500,139142090,4650,4670,4670,4645,662
|
|
20230804,094400,136063790,4645,4725,4725,4645,1218
|
|
20230804,094300,130352045,4720,4720,4720,4715,1023
|
|
20230804,094200,125523540,4725,4740,4740,4720,115
|
|
20230804,094100,124978600,4720,4730,4745,4720,2073
|
|
20230804,094000,115165600,4730,4710,4730,4710,1396
|
|
20230804,093900,108574865,4715,4695,4715,4695,709
|
|
20230804,093800,105241345,4725,4660,4725,4660,5598
|
|
20230804,093700,79032925,4665,4640,4670,4640,3405
|
|
20230804,093600,63204860,4640,4610,4640,4610,2630
|
|
20230804,093500,51045915,4605,4600,4610,4600,13
|
|
20230804,093400,50986015,4610,4610,4610,4610,0
|
|
20230804,093300,50986015,4610,4610,4610,4610,89
|
|
20230804,093200,50575725,4610,4600,4610,4600,50
|
|
20230804,093100,50345595,4600,4600,4600,4600,30
|
|
20230804,093000,50207595,4590,4590,4590,4590,155
|
|
20230804,092900,49496145,4590,4585,4590,4585,8
|
|
20230804,092800,49459455,4585,4585,4585,4585,4
|
|
20230804,092700,49441115,4550,4600,4600,4550,741
|
|
20230804,092600,46044310,4610,4610,4610,4600,441
|
|
20230804,092500,44012300,4615,4615,4615,4615,30
|
|
20230804,092400,43873850,4615,4620,4620,4590,1289
|
|
20230804,092300,37919025,4620,4575,4620,4575,656
|
|
20230804,092200,34889925,4575,4575,4575,4575,1
|
|
20230804,092100,34885350,4555,4545,4555,4545,2342
|
|
20230804,092000,24228330,4520,4520,4520,4520,1
|
|
20230804,091900,24223810,4520,4545,4545,4520,555
|
|
20230804,091800,21703615,4545,4520,4545,4520,321
|
|
20230804,091700,20249650,4520,4520,4520,4520,1
|
|
20230804,091600,20245130,4525,4525,4525,4525,100
|
|
20230804,091500,19792630,4530,4520,4530,4515,340
|
|
20230804,091400,18256260,4545,4515,4545,4515,1406
|
|
20230804,091300,11866140,4515,4505,4515,4495,112
|
|
20230804,091200,11360535,4490,4490,4490,4490,0
|
|
20230804,091100,11360535,4490,4510,4510,4490,7
|
|
20230804,091000,11328985,4515,4470,4515,4470,2
|
|
20230804,090900,11320000,4520,4465,4520,4465,208
|
|
20230804,090800,10382810,4465,4520,4520,4465,695
|
|
20230804,090700,7268620,4495,4525,4525,4495,149
|
|
20230804,090600,6596315,4505,4500,4525,4495,104
|
|
20230804,090500,6128265,4490,4500,4500,4490,101
|
|
20230804,090400,5673775,4525,4525,4525,4525,0
|
|
20230804,090300,5673775,4525,4525,4525,4525,201
|
|
20230804,090200,4764250,4485,4490,4490,4485,196
|
|
20230804,090100,3884990,4485,4545,4545,4485,588
|
|
20230804,090000,1241490,4500,4555,4555,4500,274
|