674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201100,593009830,4585,4585,4585,4585,540
|
|
20230803,201000,593009830,4585,4585,4585,4585,0
|
|
20230803,200900,593009830,4585,4585,4585,4585,0
|
|
20230803,200800,593009830,4585,4585,4585,4585,0
|
|
20230803,200700,593009830,4585,4585,4585,4585,0
|
|
20230803,200600,593009830,4585,4585,4585,4585,0
|
|
20230803,200500,593009830,4585,4585,4585,4585,0
|
|
20230803,200400,593009830,4585,4585,4585,4585,0
|
|
20230803,200300,593009830,4585,4585,4585,4585,0
|
|
20230803,200200,593009830,4585,4585,4585,4585,0
|
|
20230803,200100,593009830,4585,4585,4585,4585,0
|
|
20230803,200000,593009830,4585,4585,4585,4585,0
|
|
20230803,195900,593009830,4585,4585,4585,4585,0
|
|
20230803,195800,593009830,4585,4585,4585,4585,0
|
|
20230803,195700,593009830,4585,4585,4585,4585,0
|
|
20230803,195600,593009830,4585,4585,4585,4585,0
|
|
20230803,195500,593009830,4585,4585,4585,4585,0
|
|
20230803,195400,593009830,4585,4585,4585,4585,0
|
|
20230803,195300,593009830,4585,4585,4585,4585,0
|
|
20230803,195200,593009830,4585,4585,4585,4585,0
|
|
20230803,195100,593009830,4585,4585,4585,4585,0
|
|
20230803,195000,593009830,4585,4585,4585,4585,0
|
|
20230803,194900,593009830,4585,4585,4585,4585,0
|
|
20230803,194800,593009830,4585,4585,4585,4585,0
|
|
20230803,194700,593009830,4585,4585,4585,4585,0
|
|
20230803,194600,593009830,4585,4585,4585,4585,0
|
|
20230803,194500,593009830,4585,4585,4585,4585,0
|
|
20230803,194400,593009830,4585,4585,4585,4585,0
|
|
20230803,194300,593009830,4585,4585,4585,4585,0
|
|
20230803,194200,593009830,4585,4585,4585,4585,0
|
|
20230803,194100,593009830,4585,4585,4585,4585,540
|
|
20230803,194000,593009830,4585,4585,4585,4585,0
|
|
20230803,193900,593009830,4585,4585,4585,4585,0
|
|
20230803,193800,593009830,4585,4585,4585,4585,0
|
|
20230803,193700,593009830,4585,4585,4585,4585,0
|
|
20230803,193600,593009830,4585,4585,4585,4585,0
|
|
20230803,193500,593009830,4585,4585,4585,4585,0
|
|
20230803,193400,593009830,4585,4585,4585,4585,0
|
|
20230803,193300,593009830,4585,4585,4585,4585,0
|
|
20230803,193200,593009830,4585,4585,4585,4585,0
|
|
20230803,193100,593009830,4585,4585,4585,4585,0
|
|
20230803,193000,593009830,4585,4585,4585,4585,0
|
|
20230803,192900,593009830,4585,4585,4585,4585,0
|
|
20230803,192800,593009830,4585,4585,4585,4585,0
|
|
20230803,192700,593009830,4585,4585,4585,4585,0
|
|
20230803,192600,593009830,4585,4585,4585,4585,0
|
|
20230803,192500,593009830,4585,4585,4585,4585,0
|
|
20230803,192400,593009830,4585,4585,4585,4585,0
|
|
20230803,192300,593009830,4585,4585,4585,4585,0
|
|
20230803,192200,593009830,4585,4585,4585,4585,0
|
|
20230803,192100,593009830,4585,4585,4585,4585,0
|
|
20230803,192000,593009830,4585,4585,4585,4585,0
|
|
20230803,191900,593009830,4585,4585,4585,4585,0
|
|
20230803,191800,593009830,4585,4585,4585,4585,0
|
|
20230803,191700,593009830,4585,4585,4585,4585,0
|
|
20230803,191600,593009830,4585,4585,4585,4585,0
|
|
20230803,191500,593009830,4585,4585,4585,4585,0
|
|
20230803,191400,593009830,4585,4585,4585,4585,0
|
|
20230803,191300,593009830,4585,4585,4585,4585,0
|
|
20230803,191200,593009830,4585,4585,4585,4585,0
|
|
20230803,191100,593009830,4585,4585,4585,4585,540
|
|
20230803,191000,593009830,4585,4585,4585,4585,0
|
|
20230803,190900,593009830,4585,4585,4585,4585,0
|
|
20230803,190800,593009830,4585,4585,4585,4585,0
|
|
20230803,190700,593009830,4585,4585,4585,4585,0
|
|
20230803,190600,593009830,4585,4585,4585,4585,0
|
|
20230803,190500,593009830,4585,4585,4585,4585,0
|
|
20230803,190400,593009830,4585,4585,4585,4585,0
|
|
20230803,190300,593009830,4585,4585,4585,4585,0
|
|
20230803,190200,593009830,4585,4585,4585,4585,0
|
|
20230803,190100,593009830,4585,4585,4585,4585,0
|
|
20230803,190000,593009830,4585,4585,4585,4585,0
|
|
20230803,185900,593009830,4585,4585,4585,4585,0
|
|
20230803,185800,593009830,4585,4585,4585,4585,0
|
|
20230803,185700,593009830,4585,4585,4585,4585,0
|
|
20230803,185600,593009830,4585,4585,4585,4585,0
|
|
20230803,185500,593009830,4585,4585,4585,4585,0
|
|
20230803,185400,593009830,4585,4585,4585,4585,0
|
|
20230803,185300,593009830,4585,4585,4585,4585,0
|
|
20230803,185200,593009830,4585,4585,4585,4585,0
|
|
20230803,185100,593009830,4585,4585,4585,4585,0
|
|
20230803,185000,593009830,4585,4585,4585,4585,0
|
|
20230803,184900,593009830,4585,4585,4585,4585,0
|
|
20230803,184800,593009830,4585,4585,4585,4585,0
|
|
20230803,184700,593009830,4585,4585,4585,4585,0
|
|
20230803,184600,593009830,4585,4585,4585,4585,0
|
|
20230803,184500,593009830,4585,4585,4585,4585,0
|
|
20230803,184400,593009830,4585,4585,4585,4585,0
|
|
20230803,184300,593009830,4585,4585,4585,4585,0
|
|
20230803,184200,593009830,4585,4585,4585,4585,0
|
|
20230803,184100,593009830,4585,4585,4585,4585,540
|
|
20230803,184000,593009830,4585,4585,4585,4585,0
|
|
20230803,183900,593009830,4585,4585,4585,4585,0
|
|
20230803,183800,593009830,4585,4585,4585,4585,0
|
|
20230803,183700,593009830,4585,4585,4585,4585,0
|
|
20230803,183600,593009830,4585,4585,4585,4585,0
|
|
20230803,183500,593009830,4585,4585,4585,4585,0
|
|
20230803,183400,593009830,4585,4585,4585,4585,0
|
|
20230803,183300,593009830,4585,4585,4585,4585,0
|
|
20230803,183200,593009830,4585,4585,4585,4585,0
|
|
20230803,183100,593009830,4585,4585,4585,4585,0
|
|
20230803,183000,593009830,4585,4585,4585,4585,0
|
|
20230803,182900,593009830,4585,4585,4585,4585,0
|
|
20230803,182800,593009830,4585,4585,4585,4585,0
|
|
20230803,182700,593009830,4585,4585,4585,4585,0
|
|
20230803,182600,593009830,4585,4585,4585,4585,0
|
|
20230803,182500,593009830,4585,4585,4585,4585,0
|
|
20230803,182400,593009830,4585,4585,4585,4585,0
|
|
20230803,182300,593009830,4585,4585,4585,4585,0
|
|
20230803,182200,593009830,4585,4585,4585,4585,0
|
|
20230803,182100,593009830,4585,4585,4585,4585,0
|
|
20230803,182000,593009830,4585,4585,4585,4585,0
|
|
20230803,181900,593009830,4585,4585,4585,4585,0
|
|
20230803,181800,593009830,4585,4585,4585,4585,0
|
|
20230803,181700,593009830,4585,4585,4585,4585,0
|
|
20230803,181600,593009830,4585,4585,4585,4585,0
|
|
20230803,181500,593009830,4585,4585,4585,4585,0
|
|
20230803,181400,593009830,4585,4585,4585,4585,0
|
|
20230803,181300,593009830,4585,4585,4585,4585,0
|
|
20230803,181200,593009830,4585,4585,4585,4585,0
|
|
20230803,181100,593009830,4585,4585,4585,4585,540
|
|
20230803,181000,593009830,4585,4585,4585,4585,0
|
|
20230803,180900,593009830,4585,4585,4585,4585,0
|
|
20230803,180800,593009830,4585,4585,4585,4585,0
|
|
20230803,180700,593009830,4585,4585,4585,4585,0
|
|
20230803,180600,593009830,4585,4585,4585,4585,0
|
|
20230803,180500,593009830,4585,4585,4585,4585,0
|
|
20230803,180400,593009830,4585,4585,4585,4585,0
|
|
20230803,180300,593009830,4585,4585,4585,4585,0
|
|
20230803,180200,593009830,4585,4585,4585,4585,0
|
|
20230803,180100,593009830,4585,4585,4585,4585,0
|
|
20230803,180000,593009830,4585,4585,4585,4585,0
|
|
20230803,175900,593009830,4585,4585,4585,4585,0
|
|
20230803,175800,593009830,4585,4585,4585,4585,0
|
|
20230803,175700,593009830,4585,4585,4585,4585,0
|
|
20230803,175600,593009830,4585,4585,4585,4585,0
|
|
20230803,175500,593009830,4585,4585,4585,4585,0
|
|
20230803,175400,593009830,4585,4585,4585,4585,0
|
|
20230803,175300,593009830,4585,4585,4585,4585,0
|
|
20230803,175200,593009830,4585,4585,4585,4585,0
|
|
20230803,175100,593009830,4585,4585,4585,4585,0
|
|
20230803,175000,593009830,4585,4585,4585,4585,0
|
|
20230803,174900,593009830,4585,4585,4585,4585,0
|
|
20230803,174800,593009830,4585,4585,4585,4585,0
|
|
20230803,174700,593009830,4585,4585,4585,4585,0
|
|
20230803,174600,593009830,4585,4585,4585,4585,0
|
|
20230803,174500,593009830,4585,4585,4585,4585,0
|
|
20230803,174400,593009830,4585,4585,4585,4585,0
|
|
20230803,174300,593009830,4585,4585,4585,4585,0
|
|
20230803,174200,593009830,4585,4585,4585,4585,0
|
|
20230803,174100,593009830,4585,4585,4585,4585,540
|
|
20230803,174000,593009830,4585,4585,4585,4585,0
|
|
20230803,173900,593009830,4585,4585,4585,4585,0
|
|
20230803,173800,593009830,4585,4585,4585,4585,0
|
|
20230803,173700,593009830,4585,4585,4585,4585,0
|
|
20230803,173600,593009830,4585,4585,4585,4585,0
|
|
20230803,173500,593009830,4585,4585,4585,4585,0
|
|
20230803,173400,593009830,4585,4585,4585,4585,0
|
|
20230803,173300,593009830,4585,4585,4585,4585,0
|
|
20230803,173200,593009830,4585,4585,4585,4585,0
|
|
20230803,173100,593009830,4585,4585,4585,4585,0
|
|
20230803,173000,593009830,4585,4585,4585,4585,0
|
|
20230803,172900,593009830,4585,4585,4585,4585,0
|
|
20230803,172800,593009830,4585,4585,4585,4585,0
|
|
20230803,172700,593009830,4585,4585,4585,4585,0
|
|
20230803,172600,593009830,4585,4585,4585,4585,0
|
|
20230803,172500,593009830,4585,4585,4585,4585,0
|
|
20230803,172400,593009830,4585,4585,4585,4585,0
|
|
20230803,172300,593009830,4585,4585,4585,4585,0
|
|
20230803,172200,593009830,4585,4585,4585,4585,0
|
|
20230803,172100,593009830,4585,4585,4585,4585,0
|
|
20230803,172000,593009830,4585,4585,4585,4585,0
|
|
20230803,171900,593009830,4585,4585,4585,4585,0
|
|
20230803,171800,593009830,4585,4585,4585,4585,0
|
|
20230803,171700,593009830,4585,4585,4585,4585,0
|
|
20230803,171600,593009830,4585,4585,4585,4585,0
|
|
20230803,171500,593009830,4585,4585,4585,4585,0
|
|
20230803,171400,593009830,4585,4585,4585,4585,0
|
|
20230803,171300,593009830,4585,4585,4585,4585,0
|
|
20230803,171200,593009830,4585,4585,4585,4585,0
|
|
20230803,171100,593009830,4585,4585,4585,4585,540
|
|
20230803,171000,593009830,4585,4585,4585,4585,0
|
|
20230803,170900,593009830,4585,4585,4585,4585,0
|
|
20230803,170800,593009830,4585,4585,4585,4585,0
|
|
20230803,170700,593009830,4585,4585,4585,4585,0
|
|
20230803,170600,593009830,4585,4585,4585,4585,0
|
|
20230803,170500,593009830,4585,4585,4585,4585,0
|
|
20230803,170400,593009830,4585,4585,4585,4585,0
|
|
20230803,170300,593009830,4585,4585,4585,4585,0
|
|
20230803,170200,593009830,4585,4585,4585,4585,0
|
|
20230803,170100,593009830,4585,4585,4585,4585,0
|
|
20230803,170000,593009830,4585,4585,4585,4585,0
|
|
20230803,165900,593009830,4585,4585,4585,4585,0
|
|
20230803,165800,593009830,4585,4585,4585,4585,0
|
|
20230803,165700,593009830,4585,4585,4585,4585,0
|
|
20230803,165600,593009830,4585,4585,4585,4585,0
|
|
20230803,165500,593009830,4585,4585,4585,4585,0
|
|
20230803,165400,593009830,4585,4585,4585,4585,0
|
|
20230803,165300,593009830,4585,4585,4585,4585,0
|
|
20230803,165200,593009830,4585,4585,4585,4585,0
|
|
20230803,165100,593009830,4585,4585,4585,4585,0
|
|
20230803,165000,593009830,4585,4585,4585,4585,0
|
|
20230803,164900,593009830,4585,4585,4585,4585,0
|
|
20230803,164800,593009830,4585,4585,4585,4585,0
|
|
20230803,164700,593009830,4585,4585,4585,4585,0
|
|
20230803,164600,593009830,4585,4585,4585,4585,0
|
|
20230803,164500,593009830,4585,4585,4585,4585,0
|
|
20230803,164400,593009830,4585,4585,4585,4585,0
|
|
20230803,164300,593009830,4585,4585,4585,4585,0
|
|
20230803,164200,593009830,4585,4585,4585,4585,0
|
|
20230803,164100,593009830,4585,4585,4585,4585,540
|
|
20230803,164000,593009830,4585,4585,4585,4585,0
|
|
20230803,163900,593009830,4585,4585,4585,4585,0
|
|
20230803,163800,593009830,4585,4585,4585,4585,0
|
|
20230803,163700,593009830,4585,4585,4585,4585,0
|
|
20230803,163600,593009830,4585,4585,4585,4585,0
|
|
20230803,163500,593009830,4585,4585,4585,4585,0
|
|
20230803,163400,593009830,4585,4585,4585,4585,0
|
|
20230803,163300,593009830,4585,4585,4585,4585,0
|
|
20230803,163200,593009830,4585,4585,4585,4585,0
|
|
20230803,163100,593009830,4585,4585,4585,4585,0
|
|
20230803,163000,593009830,4585,4585,4585,4585,0
|
|
20230803,162900,593009830,4585,4585,4585,4585,0
|
|
20230803,162800,593009830,4585,4585,4585,4585,0
|
|
20230803,162700,593009830,4585,4585,4585,4585,0
|
|
20230803,162600,593009830,4585,4585,4585,4585,0
|
|
20230803,162500,593009830,4585,4585,4585,4585,0
|
|
20230803,162400,593009830,4585,4585,4585,4585,0
|
|
20230803,162300,593009830,4585,4585,4585,4585,0
|
|
20230803,162200,593009830,4585,4585,4585,4585,0
|
|
20230803,162100,593009830,4585,4585,4585,4585,0
|
|
20230803,162000,593009830,4585,4585,4585,4585,0
|
|
20230803,161900,593009830,4585,4585,4585,4585,0
|
|
20230803,161800,593009830,4585,4585,4585,4585,0
|
|
20230803,161700,593009830,4585,4585,4585,4585,0
|
|
20230803,161600,593009830,4585,4585,4585,4585,0
|
|
20230803,161500,593009830,4585,4585,4585,4585,0
|
|
20230803,161400,593009830,4585,4585,4585,4585,0
|
|
20230803,161300,593009830,4585,4585,4585,4585,0
|
|
20230803,161200,593009830,4585,4585,4585,4585,0
|
|
20230803,161100,593009830,4585,4585,4585,4585,540
|
|
20230803,161000,593009830,4585,4585,4585,4585,0
|
|
20230803,160900,593009830,4585,4585,4585,4585,0
|
|
20230803,160800,593009830,4585,4585,4585,4585,0
|
|
20230803,160700,593009830,4585,4585,4585,4585,0
|
|
20230803,160600,593009830,4585,4585,4585,4585,0
|
|
20230803,160500,593009830,4585,4585,4585,4585,0
|
|
20230803,160400,593009830,4585,4585,4585,4585,0
|
|
20230803,160300,593009830,4585,4585,4585,4585,0
|
|
20230803,160200,593009830,4585,4585,4585,4585,0
|
|
20230803,160100,593009830,4585,4585,4585,4585,0
|
|
20230803,160000,593009830,4585,4585,4585,4585,0
|
|
20230803,155900,593009830,4585,4585,4585,4585,0
|
|
20230803,155800,593009830,4585,4585,4585,4585,0
|
|
20230803,155700,593009830,4585,4585,4585,4585,0
|
|
20230803,155600,593009830,4585,4585,4585,4585,0
|
|
20230803,155500,593009830,4585,4585,4585,4585,0
|
|
20230803,155400,593009830,4585,4585,4585,4585,0
|
|
20230803,155300,593009830,4585,4585,4585,4585,0
|
|
20230803,155200,593009830,4585,4585,4585,4585,0
|
|
20230803,155100,593009830,4585,4585,4585,4585,0
|
|
20230803,155000,593009830,4585,4585,4585,4585,0
|
|
20230803,154900,593009830,4585,4585,4585,4585,0
|
|
20230803,154800,593009830,4585,4585,4585,4585,0
|
|
20230803,154700,593009830,4585,4585,4585,4585,0
|
|
20230803,154600,593009830,4585,4585,4585,4585,0
|
|
20230803,154500,593009830,4585,4585,4585,4585,0
|
|
20230803,154400,593009830,4585,4585,4585,4585,0
|
|
20230803,154300,593009830,4585,4585,4585,4585,0
|
|
20230803,154200,593009830,4585,4585,4585,4585,0
|
|
20230803,154100,593009830,4585,4585,4585,4585,540
|
|
20230803,154000,593009830,4585,4585,4585,4585,0
|
|
20230803,153900,593009830,4585,4585,4585,4585,0
|
|
20230803,153800,593009830,4585,4585,4585,4585,0
|
|
20230803,153700,593009830,4585,4585,4585,4585,0
|
|
20230803,153600,593009830,4585,4585,4585,4585,0
|
|
20230803,153500,593009830,4585,4585,4585,4585,0
|
|
20230803,153400,593009830,4585,4585,4585,4585,0
|
|
20230803,153300,593009830,4585,4585,4585,4585,0
|
|
20230803,153200,593009830,4585,4585,4585,4585,0
|
|
20230803,153100,593009830,4585,4585,4585,4585,0
|
|
20230803,153000,593009830,4585,4585,4585,4585,540
|
|
20230803,152900,590533930,4580,4580,4580,4580,0
|
|
20230803,152800,590533930,4580,4580,4580,4580,0
|
|
20230803,152700,590533930,4580,4580,4580,4580,0
|
|
20230803,152600,590533930,4580,4580,4580,4580,0
|
|
20230803,152500,590533930,4580,4580,4580,4580,0
|
|
20230803,152400,590533930,4580,4580,4580,4580,0
|
|
20230803,152300,590533930,4580,4580,4580,4580,0
|
|
20230803,152200,590533930,4580,4580,4580,4580,0
|
|
20230803,152100,590533930,4580,4580,4580,4580,0
|
|
20230803,152000,590533930,4580,4580,4580,4580,0
|
|
20230803,151900,590533930,4580,4580,4580,4580,3
|
|
20230803,151800,590520190,4580,4580,4580,4580,37
|
|
20230803,151700,590350730,4580,4575,4580,4575,11
|
|
20230803,151600,590300370,4575,4575,4575,4575,4
|
|
20230803,151500,590282070,4560,4560,4560,4560,283
|
|
20230803,151400,588991590,4575,4575,4575,4575,60
|
|
20230803,151300,588717090,4575,4575,4575,4575,5
|
|
20230803,151200,588694215,4555,4565,4565,4555,2705
|
|
20230803,151100,576368055,4565,4565,4565,4565,0
|
|
20230803,151000,576368055,4565,4565,4565,4565,15
|
|
20230803,150900,576299580,4560,4560,4560,4560,0
|
|
20230803,150800,576299580,4560,4560,4560,4560,2
|
|
20230803,150700,576290460,4560,4560,4560,4560,0
|
|
20230803,150600,576290460,4560,4580,4580,4560,705
|
|
20230803,150500,573068890,4580,4585,4585,4575,540
|
|
20230803,150400,570593065,4585,4585,4585,4585,26
|
|
20230803,150300,570473855,4585,4585,4585,4585,1
|
|
20230803,150200,570469270,4590,4580,4590,4575,158
|
|
20230803,150100,569745495,4590,4590,4590,4590,15
|
|
20230803,150000,569676645,4590,4590,4590,4590,11
|
|
20230803,145900,569626155,4590,4590,4590,4590,1
|
|
20230803,145800,569621565,4590,4590,4590,4590,0
|
|
20230803,145700,569621565,4590,4590,4590,4590,0
|
|
20230803,145600,569621565,4590,4590,4590,4590,15
|
|
20230803,145500,569552715,4575,4575,4575,4575,0
|
|
20230803,145400,569552715,4575,4575,4575,4575,100
|
|
20230803,145300,569095215,4575,4575,4575,4575,11
|
|
20230803,145200,569044890,4570,4570,4570,4570,0
|
|
20230803,145100,569044890,4570,4570,4570,4570,0
|
|
20230803,145000,569044890,4570,4570,4570,4570,0
|
|
20230803,144900,569044890,4570,4570,4570,4570,0
|
|
20230803,144800,569044890,4570,4570,4570,4570,33
|
|
20230803,144700,568894080,4570,4570,4570,4570,0
|
|
20230803,144600,568894080,4570,4570,4570,4570,90
|
|
20230803,144500,568482780,4560,4560,4560,4560,0
|
|
20230803,144400,568482780,4560,4560,4560,4560,0
|
|
20230803,144300,568482780,4560,4560,4560,4560,0
|
|
20230803,144200,568482780,4560,4590,4590,4560,1121
|
|
20230803,144100,563358570,4590,4590,4590,4590,21
|
|
20230803,144000,563262180,4590,4590,4590,4590,374
|
|
20230803,143900,561545520,4590,4590,4590,4590,0
|
|
20230803,143800,561545520,4590,4590,4590,4590,0
|
|
20230803,143700,561545520,4590,4590,4590,4590,1171
|
|
20230803,143600,556170630,4590,4580,4590,4580,17
|
|
20230803,143500,556092750,4585,4585,4585,4585,0
|
|
20230803,143400,556092750,4585,4580,4585,4580,18
|
|
20230803,143300,556010305,4580,4580,4580,4580,44
|
|
20230803,143200,555808785,4580,4580,4580,4580,0
|
|
20230803,143100,555808785,4580,4585,4585,4575,578
|
|
20230803,143000,553162130,4580,4580,4580,4580,152
|
|
20230803,142900,552465970,4575,4575,4575,4575,0
|
|
20230803,142800,552465970,4575,4575,4575,4575,2
|
|
20230803,142700,552456820,4575,4575,4575,4575,2
|
|
20230803,142600,552447670,4580,4580,4580,4580,20
|
|
20230803,142500,552356070,4560,4560,4560,4560,0
|
|
20230803,142400,552356070,4560,4575,4575,4560,1757
|
|
20230803,142300,544343575,4565,4565,4565,4565,882
|
|
20230803,142200,540317245,4565,4565,4565,4565,560
|
|
20230803,142100,537760845,4565,4575,4575,4565,1637
|
|
20230803,142000,530280710,4575,4575,4575,4575,201
|
|
20230803,141900,529361135,4575,4570,4575,4570,9
|
|
20230803,141800,529319995,4575,4575,4575,4570,175
|
|
20230803,141700,528519415,4575,4575,4575,4575,14
|
|
20230803,141600,528455365,4580,4570,4580,4570,134
|
|
20230803,141500,527841895,4580,4580,4580,4580,0
|
|
20230803,141400,527841895,4580,4580,4580,4580,6
|
|
20230803,141300,527814415,4580,4580,4580,4580,0
|
|
20230803,141200,527814415,4580,4580,4580,4580,5
|
|
20230803,141100,527791515,4570,4570,4570,4570,0
|
|
20230803,141000,527791515,4570,4570,4570,4570,0
|
|
20230803,140900,527791515,4570,4575,4575,4570,287
|
|
20230803,140800,526478520,4580,4575,4580,4575,142
|
|
20230803,140700,525828865,4580,4585,4585,4580,372
|
|
20230803,140600,524125100,4585,4585,4585,4585,3
|
|
20230803,140500,524111345,4585,4580,4585,4580,103
|
|
20230803,140400,523639590,4585,4585,4585,4585,111
|
|
20230803,140300,523130655,4585,4585,4585,4585,33
|
|
20230803,140200,522979350,4585,4585,4585,4585,2
|
|
20230803,140100,522970180,4585,4585,4585,4585,3
|
|
20230803,140000,522956425,4585,4585,4585,4585,2
|
|
20230803,135900,522947255,4585,4585,4585,4585,233
|
|
20230803,135800,521878950,4590,4590,4590,4590,12
|
|
20230803,135700,521823870,4590,4590,4590,4590,2
|
|
20230803,135600,521814690,4590,4590,4590,4590,2
|
|
20230803,135500,521805510,4590,4590,4590,4590,23
|
|
20230803,135400,521699940,4590,4590,4590,4590,5
|
|
20230803,135300,521676990,4590,4590,4590,4590,1
|
|
20230803,135200,521672400,4590,4590,4590,4590,13
|
|
20230803,135100,521612730,4585,4585,4585,4585,0
|
|
20230803,135000,521612730,4585,4585,4585,4585,6
|
|
20230803,134900,521585220,4590,4590,4590,4590,0
|
|
20230803,134800,521585220,4590,4590,4590,4590,0
|
|
20230803,134700,521585220,4590,4590,4590,4590,10
|
|
20230803,134600,521539320,4590,4590,4590,4590,4
|
|
20230803,134500,521520960,4590,4590,4590,4590,0
|
|
20230803,134400,521520960,4590,4590,4590,4590,0
|
|
20230803,134300,521520960,4590,4590,4590,4590,1
|
|
20230803,134200,521516370,4590,4590,4590,4590,1
|
|
20230803,134100,521511780,4590,4590,4590,4590,5
|
|
20230803,134000,521488830,4590,4585,4590,4585,1116
|
|
20230803,133900,516370790,4585,4585,4585,4585,50
|
|
20230803,133800,516141540,4585,4585,4585,4585,1
|
|
20230803,133700,516136955,4585,4585,4585,4585,0
|
|
20230803,133600,516136955,4585,4580,4585,4580,43
|
|
20230803,133500,515939905,4585,4580,4585,4580,40
|
|
20230803,133400,515756605,4585,4590,4590,4580,536
|
|
20230803,133300,513296635,4585,4585,4585,4585,11
|
|
20230803,133200,513246200,4580,4580,4580,4580,0
|
|
20230803,133100,513246200,4580,4580,4580,4580,39
|
|
20230803,133000,513067580,4585,4585,4590,4585,239
|
|
20230803,132900,511970590,4590,4590,4590,4590,0
|
|
20230803,132800,511970590,4590,4590,4590,4590,0
|
|
20230803,132700,511970590,4590,4590,4590,4590,20
|
|
20230803,132600,511878790,4590,4590,4590,4590,0
|
|
20230803,132500,511878790,4590,4590,4590,4590,9
|
|
20230803,132400,511837480,4585,4585,4585,4585,1
|
|
20230803,132300,511832895,4585,4590,4590,4580,81
|
|
20230803,132200,511461200,4580,4580,4580,4580,9
|
|
20230803,132100,511419980,4580,4580,4580,4580,10
|
|
20230803,132000,511374180,4585,4580,4590,4580,251
|
|
20230803,131900,510222210,4580,4585,4585,4580,35
|
|
20230803,131800,510061740,4585,4585,4585,4585,49
|
|
20230803,131700,509837075,4580,4580,4580,4580,2
|
|
20230803,131600,509827915,4580,4580,4580,4580,0
|
|
20230803,131500,509827915,4580,4585,4585,4580,15
|
|
20230803,131400,509759160,4585,4585,4585,4585,1
|
|
20230803,131300,509754575,4575,4585,4590,4575,288
|
|
20230803,131200,508435130,4580,4580,4580,4580,1
|
|
20230803,131100,508430550,4585,4585,4585,4585,23
|
|
20230803,131000,508325095,4585,4575,4585,4575,75
|
|
20230803,130900,507981275,4565,4565,4565,4565,99
|
|
20230803,130800,507529340,4565,4565,4565,4565,1
|
|
20230803,130700,507524775,4565,4565,4565,4565,0
|
|
20230803,130600,507524775,4565,4570,4570,4565,15
|
|
20230803,130500,507456280,4570,4570,4570,4570,96
|
|
20230803,130400,507017560,4570,4570,4570,4570,0
|
|
20230803,130300,507017560,4570,4570,4570,4570,338
|
|
20230803,130200,505472900,4575,4570,4575,4570,597
|
|
20230803,130100,502744460,4575,4575,4575,4575,50
|
|
20230803,130000,502515710,4575,4575,4575,4575,104
|
|
20230803,125900,502039910,4575,4570,4575,4570,3
|
|
20230803,125800,502026195,4570,4570,4570,4570,0
|
|
20230803,125700,502026195,4570,4575,4575,4570,273
|
|
20230803,125600,500778270,4575,4575,4575,4575,10
|
|
20230803,125500,500732520,4575,4570,4575,4570,3
|
|
20230803,125400,500718800,4570,4570,4570,4570,0
|
|
20230803,125300,500718800,4570,4570,4570,4570,0
|
|
20230803,125200,500718800,4570,4570,4570,4570,0
|
|
20230803,125100,500718800,4570,4570,4570,4570,39
|
|
20230803,125000,500540570,4570,4570,4570,4570,0
|
|
20230803,124900,500540570,4570,4570,4570,4570,51
|
|
20230803,124800,500307500,4570,4570,4570,4570,10
|
|
20230803,124700,500261800,4560,4560,4560,4560,0
|
|
20230803,124600,500261800,4560,4560,4560,4560,0
|
|
20230803,124500,500261800,4560,4560,4560,4560,100
|
|
20230803,124400,499805800,4560,4560,4560,4560,66
|
|
20230803,124300,499504840,4560,4560,4560,4560,154
|
|
20230803,124200,498802600,4560,4560,4560,4560,3
|
|
20230803,124100,498788920,4565,4565,4565,4565,0
|
|
20230803,124000,498788920,4565,4565,4565,4565,11
|
|
20230803,123900,498738705,4565,4565,4565,4565,3
|
|
20230803,123800,498725010,4565,4570,4570,4565,21
|
|
20230803,123700,498629045,4570,4570,4570,4570,80
|
|
20230803,123600,498263445,4570,4560,4570,4560,40
|
|
20230803,123500,498080945,4570,4570,4570,4570,6
|
|
20230803,123400,498053525,4565,4565,4565,4565,15
|
|
20230803,123300,497985050,4570,4575,4580,4570,825
|
|
20230803,123200,494210705,4575,4575,4575,4575,0
|
|
20230803,123100,494210705,4575,4575,4575,4575,0
|
|
20230803,123000,494210705,4575,4580,4580,4575,7
|
|
20230803,122900,494178650,4580,4580,4580,4580,159
|
|
20230803,122800,493450430,4585,4585,4585,4585,0
|
|
20230803,122700,493450430,4585,4585,4585,4585,133
|
|
20230803,122600,492840625,4580,4580,4580,4580,0
|
|
20230803,122500,492840625,4580,4580,4580,4580,0
|
|
20230803,122400,492840625,4580,4580,4580,4580,22
|
|
20230803,122300,492739865,4580,4580,4580,4580,150
|
|
20230803,122200,492052865,4580,4580,4580,4580,0
|
|
20230803,122100,492052865,4580,4565,4580,4565,300
|
|
20230803,122000,490682220,4560,4560,4560,4560,0
|
|
20230803,121900,490682220,4560,4560,4560,4560,209
|
|
20230803,121800,489729180,4560,4560,4560,4560,8
|
|
20230803,121700,489692700,4560,4560,4560,4560,556
|
|
20230803,121600,487157340,4560,4560,4560,4560,625
|
|
20230803,121500,484307340,4560,4560,4560,4560,3
|
|
20230803,121400,484293660,4560,4560,4560,4555,63
|
|
20230803,121300,484006630,4560,4565,4565,4560,321
|
|
20230803,121200,482542835,4565,4565,4570,4565,34
|
|
20230803,121100,482387620,4565,4565,4565,4565,0
|
|
20230803,121000,482387620,4565,4565,4565,4565,0
|
|
20230803,120900,482387620,4565,4570,4570,4565,19
|
|
20230803,120800,482300800,4570,4570,4570,4570,2
|
|
20230803,120700,482291660,4570,4570,4570,4570,1
|
|
20230803,120600,482287090,4570,4570,4570,4570,1
|
|
20230803,120500,482282520,4570,4570,4570,4570,0
|
|
20230803,120400,482282520,4570,4570,4570,4570,25
|
|
20230803,120300,482168270,4570,4570,4570,4570,4
|
|
20230803,120200,482149990,4570,4570,4570,4570,0
|
|
20230803,120100,482149990,4570,4570,4570,4570,6
|
|
20230803,120000,482122570,4570,4570,4570,4570,1
|
|
20230803,115900,482118000,4570,4570,4570,4570,30
|
|
20230803,115800,481980900,4565,4565,4565,4565,0
|
|
20230803,115700,481980900,4565,4565,4565,4565,425
|
|
20230803,115600,480040775,4560,4555,4560,4550,1539
|
|
20230803,115500,473036095,4560,4560,4560,4560,222
|
|
20230803,115400,472023775,4560,4560,4560,4560,1
|
|
20230803,115300,472019215,4555,4555,4555,4555,186
|
|
20230803,115200,471171985,4555,4555,4555,4555,100
|
|
20230803,115100,470716485,4560,4560,4560,4560,31
|
|
20230803,115000,470575125,4555,4555,4555,4555,0
|
|
20230803,114900,470575125,4555,4555,4555,4555,3
|
|
20230803,114800,470561460,4555,4555,4555,4555,0
|
|
20230803,114700,470561460,4555,4555,4555,4555,2
|
|
20230803,114600,470552350,4550,4550,4550,4550,1
|
|
20230803,114500,470547800,4555,4555,4560,4555,26
|
|
20230803,114400,470429360,4555,4555,4555,4555,0
|
|
20230803,114300,470429360,4555,4555,4555,4555,0
|
|
20230803,114200,470429360,4555,4560,4560,4555,996
|
|
20230803,114100,465892555,4560,4555,4560,4555,8
|
|
20230803,114000,465856090,4560,4555,4560,4555,11
|
|
20230803,113900,465805980,4555,4560,4560,4555,82
|
|
20230803,113800,465432455,4555,4555,4555,4555,204
|
|
20230803,113700,464503235,4550,4550,4550,4550,0
|
|
20230803,113600,464503235,4550,4550,4550,4550,10
|
|
20230803,113500,464457735,4550,4550,4550,4550,1
|
|
20230803,113400,464453185,4550,4565,4570,4550,1245
|
|
20230803,113300,458782540,4565,4555,4565,4550,611
|
|
20230803,113200,455996255,4560,4560,4560,4560,95
|
|
20230803,113100,455563055,4550,4550,4550,4550,0
|
|
20230803,113000,455563055,4550,4555,4555,4550,2097
|
|
20230803,112900,446016535,4560,4560,4560,4560,1
|
|
20230803,112800,446011975,4560,4560,4560,4560,309
|
|
20230803,112700,444602935,4560,4560,4560,4560,50
|
|
20230803,112600,444374935,4560,4560,4560,4560,214
|
|
20230803,112500,443399095,4560,4560,4560,4560,96
|
|
20230803,112400,442961335,4565,4565,4565,4565,0
|
|
20230803,112300,442961335,4565,4565,4565,4560,181
|
|
20230803,112200,442135380,4565,4565,4565,4565,4
|
|
20230803,112100,442117120,4560,4565,4565,4560,185
|
|
20230803,112000,441273465,4560,4560,4560,4560,0
|
|
20230803,111900,441273465,4560,4560,4560,4560,439
|
|
20230803,111800,439271625,4560,4565,4565,4560,15
|
|
20230803,111700,439203205,4565,4565,4565,4565,3
|
|
20230803,111600,439189510,4565,4565,4565,4565,4
|
|
20230803,111500,439171250,4565,4565,4565,4565,9
|
|
20230803,111400,439130165,4565,4565,4565,4565,169
|
|
20230803,111300,438358680,4560,4560,4560,4560,0
|
|
20230803,111200,438358680,4560,4555,4560,4550,111
|
|
20230803,111100,437852875,4550,4565,4565,4550,2140
|
|
20230803,111000,428108730,4575,4560,4575,4560,16
|
|
20230803,110900,428035755,4560,4565,4565,4560,53
|
|
20230803,110800,427794025,4560,4560,4560,4560,27
|
|
20230803,110700,427670905,4565,4575,4575,4565,27
|
|
20230803,110600,427547555,4580,4575,4580,4575,51
|
|
20230803,110500,427314205,4550,4570,4570,4550,312
|
|
20230803,110400,425888605,4570,4565,4570,4565,75
|
|
20230803,110300,425546055,4550,4550,4550,4550,453
|
|
20230803,110200,423484905,4545,4545,4545,4545,0
|
|
20230803,110100,423484905,4545,4545,4545,4545,0
|
|
20230803,110000,423484905,4545,4560,4560,4535,878
|
|
20230803,105900,419493270,4565,4585,4585,4565,2
|
|
20230803,105800,419484120,4560,4570,4570,4560,2602
|
|
20230803,105700,407593180,4570,4570,4570,4570,0
|
|
20230803,105600,407593180,4570,4580,4580,4570,829
|
|
20230803,105500,403797695,4580,4580,4580,4580,830
|
|
20230803,105400,399996295,4580,4580,4580,4580,14
|
|
20230803,105300,399932175,4580,4585,4585,4580,351
|
|
20230803,105200,398324340,4585,4585,4585,4580,21
|
|
20230803,105100,398228105,4585,4585,4585,4585,2
|
|
20230803,105000,398218935,4585,4580,4585,4575,7
|
|
20230803,104900,398186885,4580,4585,4585,4580,203
|
|
20230803,104800,397257100,4590,4590,4590,4590,3
|
|
20230803,104700,397243330,4580,4590,4590,4580,181
|
|
20230803,104600,396414335,4580,4580,4580,4580,0
|
|
20230803,104500,396414335,4580,4605,4605,4580,2009
|
|
20230803,104400,387184005,4605,4605,4605,4605,207
|
|
20230803,104300,386230770,4605,4615,4615,4605,1351
|
|
20230803,104200,380005015,4615,4615,4615,4615,0
|
|
20230803,104100,380005015,4615,4625,4625,4615,23
|
|
20230803,104000,379898860,4625,4605,4625,4605,1631
|
|
20230803,103900,372377995,4605,4610,4610,4605,309
|
|
20230803,103800,370955040,4610,4610,4610,4610,2
|
|
20230803,103700,370945820,4610,4615,4615,4610,424
|
|
20230803,103600,368991165,4620,4620,4620,4615,414
|
|
20230803,103500,367080545,4615,4615,4615,4615,0
|
|
20230803,103400,367080545,4615,4610,4615,4610,25
|
|
20230803,103300,366965235,4610,4610,4610,4610,0
|
|
20230803,103200,366965235,4610,4620,4620,4610,351
|
|
20230803,103100,365345005,4620,4620,4620,4620,0
|
|
20230803,103000,365345005,4620,4620,4620,4620,152
|
|
20230803,102900,364642765,4630,4630,4630,4630,1
|
|
20230803,102800,364638135,4630,4630,4630,4630,0
|
|
20230803,102700,364638135,4630,4630,4630,4630,143
|
|
20230803,102600,363976045,4640,4655,4655,4640,767
|
|
20230803,102500,360410175,4655,4655,4655,4655,0
|
|
20230803,102400,360410175,4655,4655,4655,4655,0
|
|
20230803,102300,360410175,4655,4650,4655,4650,94
|
|
20230803,102200,359972655,4655,4655,4655,4655,210
|
|
20230803,102100,358995105,4670,4670,4670,4670,1
|
|
20230803,102000,358990435,4650,4650,4650,4650,0
|
|
20230803,101900,358990435,4650,4650,4650,4650,0
|
|
20230803,101800,358990435,4650,4640,4650,4640,295
|
|
20230803,101700,357619525,4640,4635,4640,4635,1192
|
|
20230803,101600,352093870,4635,4640,4640,4635,401
|
|
20230803,101500,350235100,4635,4635,4635,4635,500
|
|
20230803,101400,347917600,4640,4640,4640,4640,2
|
|
20230803,101300,347908320,4640,4640,4640,4640,0
|
|
20230803,101200,347908320,4640,4640,4640,4640,530
|
|
20230803,101100,345449120,4635,4635,4635,4635,16
|
|
20230803,101000,345374960,4635,4635,4635,4635,664
|
|
20230803,100900,342297320,4635,4635,4635,4635,0
|
|
20230803,100800,342297320,4635,4635,4635,4635,295
|
|
20230803,100700,340929995,4635,4635,4635,4635,10
|
|
20230803,100600,340883645,4635,4665,4665,4635,1349
|
|
20230803,100500,334621400,4670,4670,4670,4670,15
|
|
20230803,100400,334551350,4650,4650,4650,4650,416
|
|
20230803,100300,332616950,4660,4670,4670,4660,68
|
|
20230803,100200,332300050,4670,4670,4670,4665,332
|
|
20230803,100100,330749860,4675,4675,4675,4675,2
|
|
20230803,100000,330740510,4675,4635,4675,4605,4169
|
|
20230803,095900,311500165,4640,4650,4650,4635,1009
|
|
20230803,095800,306819980,4640,4640,4640,4640,255
|
|
20230803,095700,305636780,4645,4645,4645,4645,500
|
|
20230803,095600,303314280,4650,4650,4650,4650,0
|
|
20230803,095500,303314280,4650,4655,4655,4650,323
|
|
20230803,095400,301812150,4660,4670,4670,4660,2496
|
|
20230803,095300,290169740,4670,4670,4680,4670,45
|
|
20230803,095200,289959490,4680,4680,4680,4675,490
|
|
20230803,095100,287667475,4680,4680,4680,4680,240
|
|
20230803,095000,286544275,4685,4710,4710,4685,245
|
|
20230803,094900,285396365,4710,4710,4710,4710,1
|
|
20230803,094800,285391655,4690,4690,4690,4690,1
|
|
20230803,094700,285386965,4690,4710,4710,4690,727
|
|
20230803,094600,281977135,4710,4710,4710,4710,242
|
|
20230803,094500,280837315,4720,4710,4720,4710,1078
|
|
20230803,094400,275759855,4710,4695,4710,4695,2685
|
|
20230803,094300,263146235,4685,4680,4685,4680,998
|
|
20230803,094200,258474310,4680,4680,4680,4680,456
|
|
20230803,094100,256340230,4670,4670,4670,4670,559
|
|
20230803,094000,253729700,4670,4670,4670,4670,0
|
|
20230803,093900,253729700,4670,4680,4680,4670,2704
|
|
20230803,093800,241085455,4685,4675,4685,4675,299
|
|
20230803,093700,239686165,4675,4670,4675,4665,182
|
|
20230803,093600,238836125,4670,4670,4670,4670,12
|
|
20230803,093500,238780085,4670,4665,4670,4665,24
|
|
20230803,093400,238668010,4670,4670,4670,4665,41
|
|
20230803,093300,238476640,4670,4670,4670,4670,1
|
|
20230803,093200,238471970,4670,4675,4680,4670,545
|
|
20230803,093100,235921705,4675,4660,4675,4660,559
|
|
20230803,093000,233314205,4660,4655,4660,4655,38
|
|
20230803,092900,233137215,4650,4650,4650,4650,65
|
|
20230803,092800,232834965,4650,4645,4650,4645,349
|
|
20230803,092700,231213195,4645,4635,4645,4635,1062
|
|
20230803,092600,226280750,4635,4625,4635,4625,12
|
|
20230803,092500,226225150,4625,4625,4625,4625,120
|
|
20230803,092400,225670150,4635,4625,4635,4625,689
|
|
20230803,092300,222478455,4630,4625,4630,4625,3118
|
|
20230803,092200,208057155,4625,4630,4630,4625,180
|
|
20230803,092100,207223780,4605,4630,4630,4605,109
|
|
20230803,092000,206719335,4600,4580,4600,4580,411
|
|
20230803,091900,204830425,4570,4565,4570,4550,900
|
|
20230803,091800,200726645,4560,4560,4560,4560,99
|
|
20230803,091700,200275205,4540,4545,4560,4540,221
|
|
20230803,091600,199270790,4545,4560,4560,4545,433
|
|
20230803,091500,197301295,4565,4565,4570,4550,1580
|
|
20230803,091400,190104790,4550,4550,4550,4535,2999
|
|
20230803,091300,176466325,4535,4545,4550,4535,1097
|
|
20230803,091200,171487300,4550,4550,4550,4540,510
|
|
20230803,091100,169171240,4560,4580,4580,4560,914
|
|
20230803,091000,165002070,4585,4570,4585,4550,1095
|
|
20230803,090900,159992500,4560,4525,4560,4525,6653
|
|
20230803,090800,129802410,4525,4535,4540,4525,4954
|
|
20230803,090700,107356420,4535,4545,4545,4535,1141
|
|
20230803,090600,102176010,4530,4545,4550,4525,8750
|
|
20230803,090500,62475580,4545,4570,4580,4545,383
|
|
20230803,090400,60732090,4565,4575,4575,4560,1531
|
|
20230803,090300,53749610,4565,4560,4585,4560,331
|
|
20230803,090200,52239385,4565,4520,4565,4510,5889
|
|
20230803,090100,25565705,4525,4555,4560,4515,2065
|
|
20230803,090000,16180430,4560,4595,4595,4560,3524
|