677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201400,890948580,4780,4780,4780,4780,3484
|
|
20230804,201300,890948580,4780,4780,4780,4780,0
|
|
20230804,201200,890948580,4780,4780,4780,4780,0
|
|
20230804,201100,890948580,4780,4780,4780,4780,0
|
|
20230804,201000,890948580,4780,4780,4780,4780,0
|
|
20230804,200900,890948580,4780,4780,4780,4780,0
|
|
20230804,200800,890948580,4780,4780,4780,4780,0
|
|
20230804,200700,890948580,4780,4780,4780,4780,0
|
|
20230804,200600,890948580,4780,4780,4780,4780,0
|
|
20230804,200500,890948580,4780,4780,4780,4780,0
|
|
20230804,200400,890948580,4780,4780,4780,4780,0
|
|
20230804,200300,890948580,4780,4780,4780,4780,0
|
|
20230804,200200,890948580,4780,4780,4780,4780,0
|
|
20230804,200100,890948580,4780,4780,4780,4780,0
|
|
20230804,200000,890948580,4780,4780,4780,4780,0
|
|
20230804,195900,890948580,4780,4780,4780,4780,0
|
|
20230804,195800,890948580,4780,4780,4780,4780,0
|
|
20230804,195700,890948580,4780,4780,4780,4780,0
|
|
20230804,195600,890948580,4780,4780,4780,4780,0
|
|
20230804,195500,890948580,4780,4780,4780,4780,0
|
|
20230804,195400,890948580,4780,4780,4780,4780,0
|
|
20230804,195300,890948580,4780,4780,4780,4780,0
|
|
20230804,195200,890948580,4780,4780,4780,4780,0
|
|
20230804,195100,890948580,4780,4780,4780,4780,0
|
|
20230804,195000,890948580,4780,4780,4780,4780,0
|
|
20230804,194900,890948580,4780,4780,4780,4780,0
|
|
20230804,194800,890948580,4780,4780,4780,4780,0
|
|
20230804,194700,890948580,4780,4780,4780,4780,0
|
|
20230804,194600,890948580,4780,4780,4780,4780,0
|
|
20230804,194500,890948580,4780,4780,4780,4780,0
|
|
20230804,194400,890948580,4780,4780,4780,4780,3484
|
|
20230804,194300,890948580,4780,4780,4780,4780,0
|
|
20230804,194200,890948580,4780,4780,4780,4780,0
|
|
20230804,194100,890948580,4780,4780,4780,4780,0
|
|
20230804,194000,890948580,4780,4780,4780,4780,0
|
|
20230804,193900,890948580,4780,4780,4780,4780,0
|
|
20230804,193800,890948580,4780,4780,4780,4780,0
|
|
20230804,193700,890948580,4780,4780,4780,4780,0
|
|
20230804,193600,890948580,4780,4780,4780,4780,0
|
|
20230804,193500,890948580,4780,4780,4780,4780,0
|
|
20230804,193400,890948580,4780,4780,4780,4780,0
|
|
20230804,193300,890948580,4780,4780,4780,4780,0
|
|
20230804,193200,890948580,4780,4780,4780,4780,0
|
|
20230804,193100,890948580,4780,4780,4780,4780,0
|
|
20230804,193000,890948580,4780,4780,4780,4780,0
|
|
20230804,192900,890948580,4780,4780,4780,4780,0
|
|
20230804,192800,890948580,4780,4780,4780,4780,0
|
|
20230804,192700,890948580,4780,4780,4780,4780,0
|
|
20230804,192600,890948580,4780,4780,4780,4780,0
|
|
20230804,192500,890948580,4780,4780,4780,4780,0
|
|
20230804,192400,890948580,4780,4780,4780,4780,0
|
|
20230804,192300,890948580,4780,4780,4780,4780,0
|
|
20230804,192200,890948580,4780,4780,4780,4780,0
|
|
20230804,192100,890948580,4780,4780,4780,4780,0
|
|
20230804,192000,890948580,4780,4780,4780,4780,0
|
|
20230804,191900,890948580,4780,4780,4780,4780,0
|
|
20230804,191800,890948580,4780,4780,4780,4780,0
|
|
20230804,191700,890948580,4780,4780,4780,4780,0
|
|
20230804,191600,890948580,4780,4780,4780,4780,0
|
|
20230804,191500,890948580,4780,4780,4780,4780,0
|
|
20230804,191400,890948580,4780,4780,4780,4780,3484
|
|
20230804,191300,890948580,4780,4780,4780,4780,0
|
|
20230804,191200,890948580,4780,4780,4780,4780,0
|
|
20230804,191100,890948580,4780,4780,4780,4780,0
|
|
20230804,191000,890948580,4780,4780,4780,4780,0
|
|
20230804,190900,890948580,4780,4780,4780,4780,0
|
|
20230804,190800,890948580,4780,4780,4780,4780,0
|
|
20230804,190700,890948580,4780,4780,4780,4780,0
|
|
20230804,190600,890948580,4780,4780,4780,4780,0
|
|
20230804,190500,890948580,4780,4780,4780,4780,0
|
|
20230804,190400,890948580,4780,4780,4780,4780,0
|
|
20230804,190300,890948580,4780,4780,4780,4780,0
|
|
20230804,190200,890948580,4780,4780,4780,4780,0
|
|
20230804,190100,890948580,4780,4780,4780,4780,0
|
|
20230804,190000,890948580,4780,4780,4780,4780,0
|
|
20230804,185900,890948580,4780,4780,4780,4780,0
|
|
20230804,185800,890948580,4780,4780,4780,4780,0
|
|
20230804,185700,890948580,4780,4780,4780,4780,0
|
|
20230804,185600,890948580,4780,4780,4780,4780,0
|
|
20230804,185500,890948580,4780,4780,4780,4780,0
|
|
20230804,185400,890948580,4780,4780,4780,4780,0
|
|
20230804,185300,890948580,4780,4780,4780,4780,0
|
|
20230804,185200,890948580,4780,4780,4780,4780,0
|
|
20230804,185100,890948580,4780,4780,4780,4780,0
|
|
20230804,185000,890948580,4780,4780,4780,4780,0
|
|
20230804,184900,890948580,4780,4780,4780,4780,0
|
|
20230804,184800,890948580,4780,4780,4780,4780,0
|
|
20230804,184700,890948580,4780,4780,4780,4780,0
|
|
20230804,184600,890948580,4780,4780,4780,4780,0
|
|
20230804,184500,890948580,4780,4780,4780,4780,0
|
|
20230804,184400,890948580,4780,4780,4780,4780,3484
|
|
20230804,184300,890948580,4780,4780,4780,4780,0
|
|
20230804,184200,890948580,4780,4780,4780,4780,0
|
|
20230804,184100,890948580,4780,4780,4780,4780,0
|
|
20230804,184000,890948580,4780,4780,4780,4780,0
|
|
20230804,183900,890948580,4780,4780,4780,4780,0
|
|
20230804,183800,890948580,4780,4780,4780,4780,0
|
|
20230804,183700,890948580,4780,4780,4780,4780,0
|
|
20230804,183600,890948580,4780,4780,4780,4780,0
|
|
20230804,183500,890948580,4780,4780,4780,4780,0
|
|
20230804,183400,890948580,4780,4780,4780,4780,0
|
|
20230804,183300,890948580,4780,4780,4780,4780,0
|
|
20230804,183200,890948580,4780,4780,4780,4780,0
|
|
20230804,183100,890948580,4780,4780,4780,4780,0
|
|
20230804,183000,890948580,4780,4780,4780,4780,0
|
|
20230804,182900,890948580,4780,4780,4780,4780,0
|
|
20230804,182800,890948580,4780,4780,4780,4780,0
|
|
20230804,182700,890948580,4780,4780,4780,4780,0
|
|
20230804,182600,890948580,4780,4780,4780,4780,0
|
|
20230804,182500,890948580,4780,4780,4780,4780,0
|
|
20230804,182400,890948580,4780,4780,4780,4780,0
|
|
20230804,182300,890948580,4780,4780,4780,4780,0
|
|
20230804,182200,890948580,4780,4780,4780,4780,0
|
|
20230804,182100,890948580,4780,4780,4780,4780,0
|
|
20230804,182000,890948580,4780,4780,4780,4780,0
|
|
20230804,181900,890948580,4780,4780,4780,4780,0
|
|
20230804,181800,890948580,4780,4780,4780,4780,0
|
|
20230804,181700,890948580,4780,4780,4780,4780,0
|
|
20230804,181600,890948580,4780,4780,4780,4780,0
|
|
20230804,181500,890948580,4780,4780,4780,4780,0
|
|
20230804,181400,890948580,4780,4780,4780,4780,3484
|
|
20230804,181300,890948580,4780,4780,4780,4780,0
|
|
20230804,181200,890948580,4780,4780,4780,4780,0
|
|
20230804,181100,890948580,4780,4780,4780,4780,0
|
|
20230804,181000,890948580,4780,4780,4780,4780,0
|
|
20230804,180900,890948580,4780,4780,4780,4780,0
|
|
20230804,180800,890948580,4780,4780,4780,4780,0
|
|
20230804,180700,890948580,4780,4780,4780,4780,0
|
|
20230804,180600,890948580,4780,4780,4780,4780,0
|
|
20230804,180500,890948580,4780,4780,4780,4780,0
|
|
20230804,180400,890948580,4780,4780,4780,4780,0
|
|
20230804,180300,890948580,4780,4780,4780,4780,0
|
|
20230804,180200,890948580,4780,4780,4780,4780,0
|
|
20230804,180100,890948580,4780,4780,4780,4780,0
|
|
20230804,180000,890948580,4780,4780,4780,4780,0
|
|
20230804,175900,890948580,4780,4780,4780,4780,0
|
|
20230804,175800,890948580,4780,4780,4780,4780,0
|
|
20230804,175700,890948580,4780,4780,4780,4780,0
|
|
20230804,175600,890948580,4780,4780,4780,4780,0
|
|
20230804,175500,890948580,4780,4780,4780,4780,0
|
|
20230804,175400,890948580,4780,4780,4780,4780,0
|
|
20230804,175300,890948580,4780,4780,4780,4780,0
|
|
20230804,175200,890948580,4780,4780,4780,4780,0
|
|
20230804,175100,890948580,4780,4780,4780,4780,0
|
|
20230804,175000,890948580,4780,4780,4780,4780,0
|
|
20230804,174900,890948580,4780,4780,4780,4780,0
|
|
20230804,174800,890948580,4780,4780,4780,4780,0
|
|
20230804,174700,890948580,4780,4780,4780,4780,0
|
|
20230804,174600,890948580,4780,4780,4780,4780,0
|
|
20230804,174500,890948580,4780,4780,4780,4780,0
|
|
20230804,174400,890948580,4780,4780,4780,4780,3484
|
|
20230804,174300,890948580,4780,4780,4780,4780,0
|
|
20230804,174200,890948580,4780,4780,4780,4780,0
|
|
20230804,174100,890948580,4780,4780,4780,4780,0
|
|
20230804,174000,890948580,4780,4780,4780,4780,0
|
|
20230804,173900,890948580,4780,4780,4780,4780,0
|
|
20230804,173800,890948580,4780,4780,4780,4780,0
|
|
20230804,173700,890948580,4780,4780,4780,4780,0
|
|
20230804,173600,890948580,4780,4780,4780,4780,0
|
|
20230804,173500,890948580,4780,4780,4780,4780,0
|
|
20230804,173400,890948580,4780,4780,4780,4780,0
|
|
20230804,173300,890948580,4780,4780,4780,4780,0
|
|
20230804,173200,890948580,4780,4780,4780,4780,0
|
|
20230804,173100,890948580,4780,4780,4780,4780,0
|
|
20230804,173000,890948580,4780,4780,4780,4780,0
|
|
20230804,172900,890948580,4780,4780,4780,4780,0
|
|
20230804,172800,890948580,4780,4780,4780,4780,0
|
|
20230804,172700,890948580,4780,4780,4780,4780,0
|
|
20230804,172600,890948580,4780,4780,4780,4780,0
|
|
20230804,172500,890948580,4780,4780,4780,4780,0
|
|
20230804,172400,890948580,4780,4780,4780,4780,0
|
|
20230804,172300,890948580,4780,4780,4780,4780,0
|
|
20230804,172200,890948580,4780,4780,4780,4780,0
|
|
20230804,172100,890948580,4780,4780,4780,4780,0
|
|
20230804,172000,890948580,4780,4780,4780,4780,0
|
|
20230804,171900,890948580,4780,4780,4780,4780,0
|
|
20230804,171800,890948580,4780,4780,4780,4780,0
|
|
20230804,171700,890948580,4780,4780,4780,4780,0
|
|
20230804,171600,890948580,4780,4780,4780,4780,0
|
|
20230804,171500,890948580,4780,4780,4780,4780,0
|
|
20230804,171400,890948580,4780,4780,4780,4780,3484
|
|
20230804,171300,890948580,4780,4780,4780,4780,0
|
|
20230804,171200,890948580,4780,4780,4780,4780,0
|
|
20230804,171100,890948580,4780,4780,4780,4780,0
|
|
20230804,171000,890948580,4780,4780,4780,4780,0
|
|
20230804,170900,890948580,4780,4780,4780,4780,0
|
|
20230804,170800,890948580,4780,4780,4780,4780,0
|
|
20230804,170700,890948580,4780,4780,4780,4780,0
|
|
20230804,170600,890948580,4780,4780,4780,4780,0
|
|
20230804,170500,890948580,4780,4780,4780,4780,0
|
|
20230804,170400,890948580,4780,4780,4780,4780,0
|
|
20230804,170300,890948580,4780,4780,4780,4780,0
|
|
20230804,170200,890948580,4780,4780,4780,4780,0
|
|
20230804,170100,890948580,4780,4780,4780,4780,0
|
|
20230804,170000,890948580,4780,4780,4780,4780,0
|
|
20230804,165900,890948580,4780,4780,4780,4780,0
|
|
20230804,165800,890948580,4780,4780,4780,4780,0
|
|
20230804,165700,890948580,4780,4780,4780,4780,0
|
|
20230804,165600,890948580,4780,4780,4780,4780,0
|
|
20230804,165500,890948580,4780,4780,4780,4780,0
|
|
20230804,165400,890948580,4780,4780,4780,4780,0
|
|
20230804,165300,890948580,4780,4780,4780,4780,0
|
|
20230804,165200,890948580,4780,4780,4780,4780,0
|
|
20230804,165100,890948580,4780,4780,4780,4780,0
|
|
20230804,165000,890948580,4780,4780,4780,4780,0
|
|
20230804,164900,890948580,4780,4780,4780,4780,0
|
|
20230804,164800,890948580,4780,4780,4780,4780,0
|
|
20230804,164700,890948580,4780,4780,4780,4780,0
|
|
20230804,164600,890948580,4780,4780,4780,4780,0
|
|
20230804,164500,890948580,4780,4780,4780,4780,0
|
|
20230804,164400,890948580,4780,4780,4780,4780,3484
|
|
20230804,164300,890948580,4780,4780,4780,4780,0
|
|
20230804,164200,890948580,4780,4780,4780,4780,0
|
|
20230804,164100,890948580,4780,4780,4780,4780,0
|
|
20230804,164000,890948580,4780,4780,4780,4780,0
|
|
20230804,163900,890948580,4780,4780,4780,4780,0
|
|
20230804,163800,890948580,4780,4780,4780,4780,0
|
|
20230804,163700,890948580,4780,4780,4780,4780,0
|
|
20230804,163600,890948580,4780,4780,4780,4780,0
|
|
20230804,163500,890948580,4780,4780,4780,4780,0
|
|
20230804,163400,890948580,4780,4780,4780,4780,0
|
|
20230804,163300,890948580,4780,4780,4780,4780,0
|
|
20230804,163200,890948580,4780,4780,4780,4780,0
|
|
20230804,163100,890948580,4780,4780,4780,4780,0
|
|
20230804,163000,890948580,4780,4780,4780,4780,0
|
|
20230804,162900,890948580,4780,4780,4780,4780,0
|
|
20230804,162800,890948580,4780,4780,4780,4780,0
|
|
20230804,162700,890948580,4780,4780,4780,4780,0
|
|
20230804,162600,890948580,4780,4780,4780,4780,0
|
|
20230804,162500,890948580,4780,4780,4780,4780,0
|
|
20230804,162400,890948580,4780,4780,4780,4780,0
|
|
20230804,162300,890948580,4780,4780,4780,4780,0
|
|
20230804,162200,890948580,4780,4780,4780,4780,0
|
|
20230804,162100,890948580,4780,4780,4780,4780,0
|
|
20230804,162000,890948580,4780,4780,4780,4780,0
|
|
20230804,161900,890948580,4780,4780,4780,4780,0
|
|
20230804,161800,890948580,4780,4780,4780,4780,0
|
|
20230804,161700,890948580,4780,4780,4780,4780,0
|
|
20230804,161600,890948580,4780,4780,4780,4780,0
|
|
20230804,161500,890948580,4780,4780,4780,4780,0
|
|
20230804,161400,890948580,4780,4780,4780,4780,3484
|
|
20230804,161300,890948580,4780,4780,4780,4780,0
|
|
20230804,161200,890948580,4780,4780,4780,4780,0
|
|
20230804,161100,890948580,4780,4780,4780,4780,0
|
|
20230804,161000,890948580,4780,4780,4780,4780,0
|
|
20230804,160900,890948580,4780,4780,4780,4780,0
|
|
20230804,160800,890948580,4780,4780,4780,4780,0
|
|
20230804,160700,890948580,4780,4780,4780,4780,0
|
|
20230804,160600,890948580,4780,4780,4780,4780,0
|
|
20230804,160500,890948580,4780,4780,4780,4780,0
|
|
20230804,160400,890948580,4780,4780,4780,4780,0
|
|
20230804,160300,890948580,4780,4780,4780,4780,0
|
|
20230804,160200,890948580,4780,4780,4780,4780,0
|
|
20230804,160100,890948580,4780,4780,4780,4780,0
|
|
20230804,160000,890948580,4780,4780,4780,4780,0
|
|
20230804,155900,890948580,4780,4780,4780,4780,0
|
|
20230804,155800,890948580,4780,4780,4780,4780,0
|
|
20230804,155700,890948580,4780,4780,4780,4780,0
|
|
20230804,155600,890948580,4780,4780,4780,4780,0
|
|
20230804,155500,890948580,4780,4780,4780,4780,0
|
|
20230804,155400,890948580,4780,4780,4780,4780,0
|
|
20230804,155300,890948580,4780,4780,4780,4780,0
|
|
20230804,155200,890948580,4780,4780,4780,4780,0
|
|
20230804,155100,890948580,4780,4780,4780,4780,0
|
|
20230804,155000,890948580,4780,4780,4780,4780,0
|
|
20230804,154900,890948580,4780,4780,4780,4780,0
|
|
20230804,154800,890948580,4780,4780,4780,4780,0
|
|
20230804,154700,890948580,4780,4780,4780,4780,0
|
|
20230804,154600,890948580,4780,4780,4780,4780,0
|
|
20230804,154500,890948580,4780,4780,4780,4780,0
|
|
20230804,154400,890948580,4780,4780,4780,4780,3484
|
|
20230804,154300,890948580,4780,4780,4780,4780,0
|
|
20230804,154200,890948580,4780,4780,4780,4780,0
|
|
20230804,154100,890948580,4780,4780,4780,4780,0
|
|
20230804,154000,890948580,4780,4780,4780,4780,0
|
|
20230804,153900,890948580,4780,4780,4780,4780,0
|
|
20230804,153800,890948580,4780,4780,4780,4780,0
|
|
20230804,153700,890948580,4780,4780,4780,4780,0
|
|
20230804,153600,890948580,4780,4780,4780,4780,0
|
|
20230804,153500,890948580,4780,4780,4780,4780,0
|
|
20230804,153400,890948580,4780,4780,4780,4780,0
|
|
20230804,153300,890948580,4780,4780,4780,4780,0
|
|
20230804,153200,890948580,4780,4780,4780,4780,0
|
|
20230804,153100,890948580,4780,4780,4780,4780,0
|
|
20230804,153000,890948580,4780,4780,4780,4780,3484
|
|
20230804,152900,874295060,4740,4740,4740,4740,0
|
|
20230804,152800,874295060,4740,4740,4740,4740,0
|
|
20230804,152700,874295060,4740,4740,4740,4740,0
|
|
20230804,152600,874295060,4740,4740,4740,4740,0
|
|
20230804,152500,874295060,4740,4740,4740,4740,0
|
|
20230804,152400,874295060,4740,4740,4740,4740,0
|
|
20230804,152300,874295060,4740,4740,4740,4740,0
|
|
20230804,152200,874295060,4740,4740,4740,4740,0
|
|
20230804,152100,874295060,4740,4740,4740,4740,0
|
|
20230804,152000,874295060,4740,4740,4740,4740,0
|
|
20230804,151900,874295060,4740,4745,4745,4740,989
|
|
20230804,151800,869605080,4745,4745,4745,4735,786
|
|
20230804,151700,865876540,4745,4750,4750,4740,1198
|
|
20230804,151600,860189200,4755,4750,4755,4750,390
|
|
20230804,151500,858335805,4750,4745,4750,4745,400
|
|
20230804,151400,856436045,4745,4745,4745,4745,857
|
|
20230804,151300,852369580,4745,4745,4745,4730,1181
|
|
20230804,151200,846777415,4745,4735,4745,4735,451
|
|
20230804,151100,844641920,4735,4735,4735,4735,538
|
|
20230804,151000,842094490,4740,4740,4740,4740,202
|
|
20230804,150900,841137010,4740,4745,4745,4740,198
|
|
20230804,150800,840198020,4745,4740,4745,4740,253
|
|
20230804,150700,838998340,4740,4740,4740,4740,123
|
|
20230804,150600,838415320,4740,4745,4745,4735,479
|
|
20230804,150500,836145585,4745,4745,4745,4745,2
|
|
20230804,150400,836136095,4745,4745,4745,4740,1337
|
|
20230804,150300,829796765,4745,4740,4745,4735,351
|
|
20230804,150200,828132350,4750,4775,4775,4750,589
|
|
20230804,150100,825331790,4780,4755,4780,4755,1449
|
|
20230804,150000,818413625,4740,4760,4760,4735,2115
|
|
20230804,145900,808375670,4760,4750,4760,4750,128
|
|
20230804,145800,807766580,4750,4755,4755,4750,1093
|
|
20230804,145700,802574775,4755,4755,4755,4755,133
|
|
20230804,145600,801942360,4755,4755,4755,4755,253
|
|
20230804,145500,800739345,4755,4750,4760,4750,31
|
|
20230804,145400,800592040,4760,4760,4760,4760,604
|
|
20230804,145300,797717000,4760,4755,4760,4755,737
|
|
20230804,145200,794212315,4755,4755,4755,4755,1040
|
|
20230804,145100,789267115,4755,4755,4755,4755,337
|
|
20230804,145000,787664680,4755,4760,4760,4750,1470
|
|
20230804,144900,780673695,4765,4770,4770,4765,351
|
|
20230804,144800,779000025,4770,4770,4770,4760,1150
|
|
20230804,144700,773525525,4775,4775,4775,4770,667
|
|
20230804,144600,770342900,4780,4790,4790,4770,430
|
|
20230804,144500,768286620,4790,4790,4790,4785,943
|
|
20230804,144400,763770020,4785,4770,4785,4770,1405
|
|
20230804,144300,757051845,4770,4780,4780,4770,514
|
|
20230804,144200,754599965,4780,4780,4780,4760,748
|
|
20230804,144100,751029425,4760,4760,4780,4760,256
|
|
20230804,144000,749808725,4760,4760,4760,4755,666
|
|
20230804,143900,746639050,4760,4780,4780,4755,428
|
|
20230804,143800,744600465,4780,4780,4780,4780,527
|
|
20230804,143700,742081405,4755,4760,4760,4755,459
|
|
20230804,143600,739896665,4760,4780,4780,4755,854
|
|
20230804,143500,735822055,4760,4785,4785,4760,1089
|
|
20230804,143400,730634445,4790,4785,4790,4785,1041
|
|
20230804,143300,725650695,4795,4785,4795,4760,7162
|
|
20230804,143200,691431595,4770,4770,4785,4770,1438
|
|
20230804,143100,684558705,4765,4760,4765,4760,1713
|
|
20230804,143000,676402875,4760,4770,4770,4760,488
|
|
20230804,142900,674078655,4755,4775,4780,4755,650
|
|
20230804,142800,670975380,4775,4790,4790,4775,1454
|
|
20230804,142700,664020460,4790,4775,4790,4775,1711
|
|
20230804,142600,655832730,4775,4765,4775,4760,2259
|
|
20230804,142500,645062000,4760,4760,4770,4755,1123
|
|
20230804,142400,639710475,4760,4755,4760,4750,1920
|
|
20230804,142300,630587070,4750,4765,4765,4750,1563
|
|
20230804,142200,623150530,4760,4760,4760,4760,514
|
|
20230804,142100,620703890,4755,4750,4755,4745,2668
|
|
20230804,142000,608028480,4750,4750,4750,4725,2558
|
|
20230804,141900,595906300,4750,4735,4750,4735,3090
|
|
20230804,141800,581246785,4735,4730,4735,4730,660
|
|
20230804,141700,578121735,4735,4735,4735,4730,160
|
|
20230804,141600,577364140,4735,4715,4735,4715,9063
|
|
20230804,141500,534565840,4715,4715,4715,4715,800
|
|
20230804,141400,530793840,4715,4715,4715,4715,63
|
|
20230804,141300,530496795,4715,4710,4715,4710,551
|
|
20230804,141200,527900895,4705,4720,4720,4705,2316
|
|
20230804,141100,516992935,4720,4715,4720,4715,533
|
|
20230804,141000,514479820,4710,4710,4720,4710,668
|
|
20230804,140900,511331905,4710,4700,4710,4700,879
|
|
20230804,140800,507196215,4700,4700,4700,4700,10
|
|
20230804,140700,507149215,4690,4690,4690,4690,0
|
|
20230804,140600,507149215,4690,4695,4695,4690,100
|
|
20230804,140500,506680065,4700,4700,4700,4700,109
|
|
20230804,140400,506167765,4690,4700,4700,4690,464
|
|
20230804,140300,503987965,4700,4700,4700,4700,570
|
|
20230804,140200,501308965,4690,4690,4690,4690,0
|
|
20230804,140100,501308965,4690,4700,4700,4690,11
|
|
20230804,140000,501257365,4700,4700,4700,4690,154
|
|
20230804,135900,500534085,4700,4700,4705,4700,1362
|
|
20230804,135800,494132345,4700,4700,4700,4700,309
|
|
20230804,135700,492680045,4700,4690,4700,4690,1715
|
|
20230804,135600,484627490,4695,4695,4695,4695,46
|
|
20230804,135500,484411520,4690,4690,4690,4690,70
|
|
20230804,135400,484083220,4695,4695,4695,4695,43
|
|
20230804,135300,483881335,4695,4695,4695,4695,22
|
|
20230804,135200,483778045,4695,4690,4695,4690,23
|
|
20230804,135100,483670170,4690,4695,4695,4690,25
|
|
20230804,135000,483552895,4695,4695,4695,4695,5
|
|
20230804,134900,483529420,4690,4695,4695,4690,7
|
|
20230804,134800,483496580,4695,4695,4695,4695,200
|
|
20230804,134700,482557580,4695,4695,4695,4695,0
|
|
20230804,134600,482557580,4695,4695,4695,4695,2
|
|
20230804,134500,482548190,4695,4690,4695,4685,122
|
|
20230804,134400,481976355,4695,4695,4695,4695,332
|
|
20230804,134300,480417615,4695,4695,4695,4690,86
|
|
20230804,134200,480013895,4690,4690,4690,4690,279
|
|
20230804,134100,478705385,4690,4680,4690,4680,975
|
|
20230804,134000,474141470,4675,4675,4675,4675,3
|
|
20230804,133900,474127445,4675,4675,4680,4675,97
|
|
20230804,133800,473673855,4675,4675,4675,4675,1
|
|
20230804,133700,473669180,4675,4675,4675,4675,20
|
|
20230804,133600,473575680,4675,4675,4675,4675,2
|
|
20230804,133500,473566330,4675,4675,4675,4675,26
|
|
20230804,133400,473444780,4675,4675,4675,4675,2
|
|
20230804,133300,473435430,4670,4670,4670,4670,3
|
|
20230804,133200,473421420,4670,4675,4680,4670,72
|
|
20230804,133100,473084485,4670,4670,4670,4670,23
|
|
20230804,133000,472977075,4670,4680,4680,4670,10
|
|
20230804,132900,472930365,4680,4675,4680,4675,2
|
|
20230804,132800,472921010,4680,4665,4680,4665,235
|
|
20230804,132700,471821855,4665,4665,4665,4665,87
|
|
20230804,132600,471416000,4665,4665,4665,4665,3
|
|
20230804,132500,471402005,4665,4665,4665,4665,51
|
|
20230804,132400,471164090,4665,4660,4665,4660,50
|
|
20230804,132300,470930950,4670,4670,4670,4670,0
|
|
20230804,132200,470930950,4670,4670,4670,4670,500
|
|
20230804,132100,468595950,4670,4680,4680,4670,1242
|
|
20230804,132000,462789620,4675,4675,4675,4675,179
|
|
20230804,131900,461952795,4675,4675,4675,4675,0
|
|
20230804,131800,461952795,4675,4675,4675,4670,147
|
|
20230804,131700,461265575,4675,4675,4675,4675,14
|
|
20230804,131600,461200125,4675,4675,4675,4675,148
|
|
20230804,131500,460508225,4670,4670,4670,4670,1
|
|
20230804,131400,460503555,4670,4670,4670,4670,2
|
|
20230804,131300,460494215,4670,4670,4670,4670,0
|
|
20230804,131200,460494215,4670,4670,4675,4670,53
|
|
20230804,131100,460246455,4670,4670,4670,4670,0
|
|
20230804,131000,460246455,4670,4670,4670,4670,674
|
|
20230804,130900,457098875,4670,4670,4670,4670,1
|
|
20230804,130800,457094205,4670,4660,4670,4660,459
|
|
20230804,130700,454950720,4660,4660,4660,4660,3
|
|
20230804,130600,454936740,4660,4660,4660,4660,85
|
|
20230804,130500,454540640,4655,4655,4655,4655,1
|
|
20230804,130400,454535985,4650,4655,4660,4650,316
|
|
20230804,130300,453064975,4655,4655,4655,4655,10
|
|
20230804,130200,453018425,4650,4650,4650,4650,0
|
|
20230804,130100,453018425,4650,4650,4650,4650,38
|
|
20230804,130000,452841725,4650,4650,4650,4650,18
|
|
20230804,125900,452758025,4650,4650,4650,4650,76
|
|
20230804,125800,452404625,4650,4655,4655,4650,136
|
|
20230804,125700,451771580,4655,4660,4660,4655,62
|
|
20230804,125600,451482775,4660,4660,4660,4660,0
|
|
20230804,125500,451482775,4660,4660,4660,4660,1
|
|
20230804,125400,451478115,4660,4660,4660,4660,1
|
|
20230804,125300,451473455,4660,4660,4660,4660,37
|
|
20230804,125200,451301035,4660,4660,4660,4660,8
|
|
20230804,125100,451263755,4655,4655,4655,4655,0
|
|
20230804,125000,451263755,4655,4655,4655,4655,0
|
|
20230804,124900,451263755,4655,4655,4655,4655,171
|
|
20230804,124800,450467750,4655,4655,4655,4655,65
|
|
20230804,124700,450165175,4650,4650,4650,4650,0
|
|
20230804,124600,450165175,4650,4650,4650,4650,0
|
|
20230804,124500,450165175,4650,4650,4650,4650,120
|
|
20230804,124400,449607175,4650,4650,4650,4650,100
|
|
20230804,124300,449142175,4655,4655,4655,4655,64
|
|
20230804,124200,448844255,4650,4650,4650,4650,3
|
|
20230804,124100,448830305,4650,4645,4650,4645,757
|
|
20230804,124000,445314010,4635,4635,4635,4635,0
|
|
20230804,123900,445314010,4635,4635,4635,4635,0
|
|
20230804,123800,445314010,4635,4635,4635,4635,0
|
|
20230804,123700,445314010,4635,4635,4635,4635,61
|
|
20230804,123600,445031275,4635,4635,4635,4635,25
|
|
20230804,123500,444915400,4635,4635,4635,4635,13
|
|
20230804,123400,444855145,4635,4635,4635,4635,3
|
|
20230804,123300,444841240,4635,4635,4635,4635,2
|
|
20230804,123200,444831970,4635,4635,4635,4635,0
|
|
20230804,123100,444831970,4635,4640,4640,4635,2
|
|
20230804,123000,444822695,4640,4640,4640,4640,14
|
|
20230804,122900,444757735,4625,4625,4625,4625,5
|
|
20230804,122800,444734610,4630,4625,4630,4625,16
|
|
20230804,122700,444660605,4625,4640,4640,4625,92
|
|
20230804,122600,444234630,4630,4630,4635,4630,340
|
|
20230804,122500,442660405,4645,4645,4645,4645,0
|
|
20230804,122400,442660405,4645,4645,4645,4645,233
|
|
20230804,122300,441578120,4645,4645,4645,4645,3
|
|
20230804,122200,441564185,4650,4650,4650,4650,2
|
|
20230804,122100,441554885,4660,4660,4660,4660,0
|
|
20230804,122000,441554885,4660,4660,4660,4660,0
|
|
20230804,121900,441554885,4660,4660,4660,4660,7
|
|
20230804,121800,441522265,4665,4665,4665,4665,90
|
|
20230804,121700,441102415,4635,4635,4635,4635,412
|
|
20230804,121600,439192795,4640,4645,4645,4640,1039
|
|
20230804,121500,434370820,4645,4640,4645,4640,502
|
|
20230804,121400,432041530,4645,4650,4650,4645,98
|
|
20230804,121300,431586090,4660,4660,4660,4660,0
|
|
20230804,121200,431586090,4660,4650,4660,4650,5003
|
|
20230804,121100,408322110,4670,4670,4670,4670,0
|
|
20230804,121000,408322110,4670,4670,4670,4670,10
|
|
20230804,120900,408275410,4670,4670,4670,4670,15
|
|
20230804,120800,408205360,4670,4670,4670,4670,0
|
|
20230804,120700,408205360,4670,4670,4670,4670,50
|
|
20230804,120600,407971860,4655,4655,4655,4655,182
|
|
20230804,120500,407124650,4655,4655,4655,4655,18
|
|
20230804,120400,407040860,4665,4665,4665,4665,81
|
|
20230804,120300,406662995,4665,4665,4665,4665,26
|
|
20230804,120200,406541705,4665,4665,4665,4665,21
|
|
20230804,120100,406443740,4670,4670,4670,4670,0
|
|
20230804,120000,406443740,4670,4670,4670,4670,18
|
|
20230804,115900,406359680,4650,4650,4650,4650,0
|
|
20230804,115800,406359680,4650,4650,4650,4650,0
|
|
20230804,115700,406359680,4650,4650,4650,4650,0
|
|
20230804,115600,406359680,4650,4655,4655,4650,21
|
|
20230804,115500,406261940,4650,4650,4650,4650,1947
|
|
20230804,115400,397208390,4650,4655,4655,4650,1210
|
|
20230804,115300,391580000,4655,4655,4655,4655,310
|
|
20230804,115200,390136950,4655,4655,4655,4655,0
|
|
20230804,115100,390136950,4655,4655,4655,4655,0
|
|
20230804,115000,390136950,4655,4660,4660,4655,329
|
|
20230804,114900,388605365,4670,4670,4670,4670,0
|
|
20230804,114800,388605365,4670,4670,4670,4670,17
|
|
20230804,114700,388525975,4670,4670,4670,4670,30
|
|
20230804,114600,388385875,4660,4660,4660,4660,1
|
|
20230804,114500,388381215,4670,4670,4670,4670,199
|
|
20230804,114400,387451885,4670,4670,4670,4670,5
|
|
20230804,114300,387428535,4670,4670,4670,4670,0
|
|
20230804,114200,387428535,4670,4670,4670,4670,4
|
|
20230804,114100,387409855,4670,4670,4670,4670,89
|
|
20230804,114000,386994225,4670,4670,4670,4670,0
|
|
20230804,113900,386994225,4670,4670,4670,4670,140
|
|
20230804,113800,386340425,4670,4670,4670,4670,208
|
|
20230804,113700,385369065,4670,4670,4670,4670,30
|
|
20230804,113600,385228965,4655,4655,4655,4655,0
|
|
20230804,113500,385228965,4655,4655,4655,4655,0
|
|
20230804,113400,385228965,4655,4660,4675,4655,409
|
|
20230804,113300,383323910,4660,4660,4660,4660,1
|
|
20230804,113200,383319250,4660,4660,4660,4660,1
|
|
20230804,113100,383314590,4655,4660,4660,4655,708
|
|
20230804,113000,380015315,4660,4660,4660,4660,0
|
|
20230804,112900,380015315,4660,4660,4660,4660,108
|
|
20230804,112800,379512035,4655,4655,4655,4655,0
|
|
20230804,112700,379512035,4655,4660,4660,4655,3629
|
|
20230804,112600,362619030,4660,4670,4670,4660,317
|
|
20230804,112500,361140560,4675,4675,4675,4675,3
|
|
20230804,112400,361126535,4675,4680,4680,4675,38
|
|
20230804,112300,360948825,4680,4680,4680,4680,1
|
|
20230804,112200,360944145,4680,4680,4680,4680,7
|
|
20230804,112100,360911385,4680,4680,4680,4680,8
|
|
20230804,112000,360873945,4680,4680,4680,4680,197
|
|
20230804,111900,359951985,4680,4685,4685,4680,435
|
|
20230804,111800,357914140,4685,4685,4685,4685,0
|
|
20230804,111700,357914140,4685,4685,4685,4685,35
|
|
20230804,111600,357750165,4690,4690,4690,4685,306
|
|
20230804,111500,356316525,4690,4690,4695,4690,410
|
|
20230804,111400,354393575,4695,4695,4695,4695,0
|
|
20230804,111300,354393575,4695,4695,4695,4695,180
|
|
20230804,111200,353548475,4695,4695,4695,4695,1113
|
|
20230804,111100,348322940,4695,4695,4695,4695,385
|
|
20230804,111000,346515365,4695,4695,4695,4695,408
|
|
20230804,110900,344599805,4695,4695,4695,4695,8
|
|
20230804,110800,344562245,4695,4705,4705,4695,127
|
|
20230804,110700,343964960,4700,4700,4700,4700,89
|
|
20230804,110600,343546660,4705,4710,4710,4705,40
|
|
20230804,110500,343358435,4710,4720,4725,4710,652
|
|
20230804,110400,340282325,4720,4715,4720,4715,350
|
|
20230804,110300,338631825,4720,4720,4720,4720,0
|
|
20230804,110200,338631825,4720,4720,4720,4720,0
|
|
20230804,110100,338631825,4720,4725,4725,4715,104
|
|
20230804,110000,338141430,4715,4725,4725,4715,8
|
|
20230804,105900,338103640,4720,4720,4725,4720,321
|
|
20230804,105800,336588280,4720,4720,4720,4720,59
|
|
20230804,105700,336309800,4720,4720,4720,4720,0
|
|
20230804,105600,336309800,4720,4720,4720,4720,1159
|
|
20230804,105500,330839320,4715,4715,4715,4715,208
|
|
20230804,105400,329858600,4715,4715,4715,4710,100
|
|
20230804,105300,329387350,4715,4710,4720,4710,4178
|
|
20230804,105200,309688140,4710,4705,4710,4705,1488
|
|
20230804,105100,302680350,4710,4710,4710,4710,10
|
|
20230804,105000,302633250,4710,4705,4710,4705,33
|
|
20230804,104900,302477885,4705,4705,4705,4705,110
|
|
20230804,104800,301960335,4705,4705,4710,4700,6
|
|
20230804,104700,301932100,4715,4710,4715,4705,1452
|
|
20230804,104600,295093415,4710,4695,4710,4695,1000
|
|
20230804,104500,290387655,4695,4695,4695,4695,1
|
|
20230804,104400,290382960,4695,4700,4700,4695,8
|
|
20230804,104300,290345380,4700,4705,4705,4700,720
|
|
20230804,104200,286960735,4705,4705,4705,4705,23
|
|
20230804,104100,286852520,4705,4705,4705,4705,0
|
|
20230804,104000,286852520,4705,4705,4705,4705,25
|
|
20230804,103900,286734895,4705,4705,4705,4705,50
|
|
20230804,103800,286499645,4705,4705,4705,4705,105
|
|
20230804,103700,286005620,4705,4705,4705,4705,74
|
|
20230804,103600,285657450,4705,4700,4710,4700,797
|
|
20230804,103500,281908145,4700,4690,4700,4690,497
|
|
20230804,103400,279572865,4685,4685,4685,4685,3
|
|
20230804,103300,279558810,4685,4690,4690,4685,139
|
|
20230804,103200,278906905,4690,4700,4700,4690,177
|
|
20230804,103100,278075685,4700,4710,4710,4700,420
|
|
20230804,103000,276097765,4715,4715,4715,4710,285
|
|
20230804,102900,274754190,4715,4700,4715,4700,162
|
|
20230804,102800,273991105,4700,4695,4700,4685,578
|
|
20230804,102700,271281420,4695,4700,4700,4690,53
|
|
20230804,102600,271032625,4710,4710,4710,4705,78
|
|
20230804,102500,270665295,4710,4710,4710,4700,406
|
|
20230804,102400,268756145,4715,4725,4730,4715,1591
|
|
20230804,102300,261242375,4725,4720,4725,4720,514
|
|
20230804,102200,258814915,4720,4695,4720,4695,2966
|
|
20230804,102100,244844605,4695,4695,4695,4695,29
|
|
20230804,102000,244708450,4705,4695,4705,4695,121
|
|
20230804,101900,244139865,4705,4705,4705,4705,0
|
|
20230804,101800,244139865,4705,4685,4705,4685,743
|
|
20230804,101700,240652270,4685,4685,4685,4685,51
|
|
20230804,101600,240413335,4685,4690,4690,4685,128
|
|
20230804,101500,239813040,4675,4675,4675,4675,50
|
|
20230804,101400,239579290,4675,4680,4680,4675,1292
|
|
20230804,101300,233533230,4680,4680,4680,4680,50
|
|
20230804,101200,233299230,4690,4690,4690,4690,600
|
|
20230804,101100,230485230,4690,4680,4690,4680,673
|
|
20230804,101000,227331590,4685,4685,4685,4685,100
|
|
20230804,100900,226863090,4690,4690,4690,4690,1319
|
|
20230804,100800,220676980,4690,4690,4690,4690,969
|
|
20230804,100700,216132370,4700,4695,4700,4690,3670
|
|
20230804,100600,198917425,4695,4695,4695,4695,225
|
|
20230804,100500,197861050,4700,4705,4705,4700,331
|
|
20230804,100400,196303700,4705,4690,4705,4690,4208
|
|
20230804,100300,176559310,4690,4690,4690,4690,2009
|
|
20230804,100200,167137100,4685,4685,4685,4685,0
|
|
20230804,100100,167137100,4685,4685,4685,4685,10
|
|
20230804,100000,167090250,4685,4670,4685,4670,891
|
|
20230804,095900,162918215,4680,4680,4680,4680,4
|
|
20230804,095800,162899495,4660,4650,4660,4650,240
|
|
20230804,095700,161781195,4655,4655,4655,4655,9
|
|
20230804,095600,161739300,4650,4640,4650,4640,741
|
|
20230804,095500,158299200,4640,4640,4650,4640,549
|
|
20230804,095400,155751720,4640,4645,4645,4640,155
|
|
20230804,095300,155032365,4645,4645,4645,4645,330
|
|
20230804,095200,153499515,4650,4650,4650,4645,323
|
|
20230804,095100,151998405,4645,4650,4655,4645,743
|
|
20230804,095000,148545475,4655,4660,4660,4655,184
|
|
20230804,094900,147688095,4665,4665,4665,4665,412
|
|
20230804,094800,145766115,4665,4670,4670,4665,349
|
|
20230804,094700,144136990,4670,4675,4675,4670,356
|
|
20230804,094600,142472840,4675,4675,4680,4675,294
|
|
20230804,094500,141097390,4680,4670,4680,4670,312
|
|
20230804,094400,139637810,4670,4670,4670,4670,111
|
|
20230804,094300,139119440,4670,4670,4675,4670,51
|
|
20230804,094200,138881215,4680,4675,4680,4675,992
|
|
20230804,094100,134243135,4680,4675,4680,4675,279
|
|
20230804,094000,132938300,4675,4680,4680,4675,518
|
|
20230804,093900,130516630,4685,4680,4685,4680,242
|
|
20230804,093800,129383960,4680,4675,4680,4675,647
|
|
20230804,093700,126356125,4675,4650,4675,4650,1532
|
|
20230804,093600,119213140,4650,4650,4650,4640,72
|
|
20230804,093500,118878840,4650,4650,4650,4650,6
|
|
20230804,093400,118850940,4635,4655,4655,4635,119
|
|
20230804,093300,118298115,4655,4660,4665,4655,1167
|
|
20230804,093200,112860245,4660,4660,4660,4660,329
|
|
20230804,093100,111327105,4660,4640,4660,4640,1937
|
|
20230804,093000,102321015,4640,4645,4645,4640,457
|
|
20230804,092900,100200480,4645,4640,4645,4640,383
|
|
20230804,092800,98422295,4640,4630,4645,4630,1278
|
|
20230804,092700,92486865,4645,4640,4650,4630,407
|
|
20230804,092600,90597150,4640,4630,4640,4625,2042
|
|
20230804,092500,81144395,4630,4625,4630,4625,7
|
|
20230804,092400,81112005,4625,4625,4625,4625,302
|
|
20230804,092300,79715255,4625,4625,4625,4625,209
|
|
20230804,092200,78748630,4625,4625,4625,4625,352
|
|
20230804,092100,77120630,4630,4630,4630,4630,192
|
|
20230804,092000,76231670,4630,4595,4630,4595,2936
|
|
20230804,091900,62713305,4590,4600,4600,4590,654
|
|
20230804,091800,59710165,4600,4590,4600,4590,717
|
|
20230804,091700,56418165,4600,4600,4600,4590,112
|
|
20230804,091600,55903705,4590,4590,4600,4535,1072
|
|
20230804,091500,51018515,4590,4590,4590,4590,1
|
|
20230804,091400,51013925,4600,4600,4600,4585,915
|
|
20230804,091300,46809255,4600,4595,4605,4595,1454
|
|
20230804,091200,40121645,4595,4575,4595,4575,1158
|
|
20230804,091100,34817125,4575,4560,4575,4560,2193
|
|
20230804,091000,24806340,4530,4530,4555,4530,256
|
|
20230804,090900,23645230,4530,4525,4530,4525,222
|
|
20230804,090800,22640650,4525,4560,4560,4510,1537
|
|
20230804,090700,15671425,4565,4560,4565,4560,5
|
|
20230804,090600,15648620,4565,4565,4565,4560,30
|
|
20230804,090500,15511715,4570,4575,4575,4570,91
|
|
20230804,090400,15095795,4575,4575,4575,4575,61
|
|
20230804,090300,14816720,4570,4600,4600,4570,1973
|
|
20230804,090200,5769635,4600,4600,4600,4600,36
|
|
20230804,090100,5604035,4600,4590,4655,4590,417
|
|
20230804,090000,3682630,4640,4585,4640,4585,802
|