638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193500,4865201245,4980,4980,4980,4980,7122
|
|
20230801,193400,4865201245,4980,4980,4980,4980,0
|
|
20230801,193300,4865201245,4980,4980,4980,4980,0
|
|
20230801,193200,4865201245,4980,4980,4980,4980,0
|
|
20230801,193100,4865201245,4980,4980,4980,4980,0
|
|
20230801,193000,4865201245,4980,4980,4980,4980,0
|
|
20230801,192900,4865201245,4980,4980,4980,4980,0
|
|
20230801,192800,4865201245,4980,4980,4980,4980,0
|
|
20230801,192700,4865201245,4980,4980,4980,4980,0
|
|
20230801,192600,4865201245,4980,4980,4980,4980,0
|
|
20230801,192500,4865201245,4980,4980,4980,4980,0
|
|
20230801,192400,4865201245,4980,4980,4980,4980,0
|
|
20230801,192300,4865201245,4980,4980,4980,4980,0
|
|
20230801,192200,4865201245,4980,4980,4980,4980,0
|
|
20230801,192100,4865201245,4980,4980,4980,4980,0
|
|
20230801,192000,4865201245,4980,4980,4980,4980,0
|
|
20230801,191900,4865201245,4980,4980,4980,4980,0
|
|
20230801,191800,4865201245,4980,4980,4980,4980,0
|
|
20230801,191700,4865201245,4980,4980,4980,4980,0
|
|
20230801,191600,4865201245,4980,4980,4980,4980,0
|
|
20230801,191500,4865201245,4980,4980,4980,4980,0
|
|
20230801,191400,4865201245,4980,4980,4980,4980,0
|
|
20230801,191300,4865201245,4980,4980,4980,4980,0
|
|
20230801,191200,4865201245,4980,4980,4980,4980,0
|
|
20230801,191100,4865201245,4980,4980,4980,4980,0
|
|
20230801,191000,4865201245,4980,4980,4980,4980,0
|
|
20230801,190900,4865201245,4980,4980,4980,4980,0
|
|
20230801,190800,4865201245,4980,4980,4980,4980,0
|
|
20230801,190700,4865201245,4980,4980,4980,4980,0
|
|
20230801,190600,4865201245,4980,4980,4980,4980,0
|
|
20230801,190500,4865201245,4980,4980,4980,4980,7122
|
|
20230801,190400,4865201245,4980,4980,4980,4980,0
|
|
20230801,190300,4865201245,4980,4980,4980,4980,0
|
|
20230801,190200,4865201245,4980,4980,4980,4980,0
|
|
20230801,190100,4865201245,4980,4980,4980,4980,0
|
|
20230801,190000,4865201245,4980,4980,4980,4980,0
|
|
20230801,185900,4865201245,4980,4980,4980,4980,0
|
|
20230801,185800,4865201245,4980,4980,4980,4980,0
|
|
20230801,185700,4865201245,4980,4980,4980,4980,0
|
|
20230801,185600,4865201245,4980,4980,4980,4980,0
|
|
20230801,185500,4865201245,4980,4980,4980,4980,0
|
|
20230801,185400,4865201245,4980,4980,4980,4980,0
|
|
20230801,185300,4865201245,4980,4980,4980,4980,0
|
|
20230801,185200,4865201245,4980,4980,4980,4980,0
|
|
20230801,185100,4865201245,4980,4980,4980,4980,0
|
|
20230801,185000,4865201245,4980,4980,4980,4980,0
|
|
20230801,184900,4865201245,4980,4980,4980,4980,0
|
|
20230801,184800,4865201245,4980,4980,4980,4980,0
|
|
20230801,184700,4865201245,4980,4980,4980,4980,0
|
|
20230801,184600,4865201245,4980,4980,4980,4980,0
|
|
20230801,184500,4865201245,4980,4980,4980,4980,0
|
|
20230801,184400,4865201245,4980,4980,4980,4980,0
|
|
20230801,184300,4865201245,4980,4980,4980,4980,0
|
|
20230801,184200,4865201245,4980,4980,4980,4980,0
|
|
20230801,184100,4865201245,4980,4980,4980,4980,0
|
|
20230801,184000,4865201245,4980,4980,4980,4980,0
|
|
20230801,183900,4865201245,4980,4980,4980,4980,0
|
|
20230801,183800,4865201245,4980,4980,4980,4980,0
|
|
20230801,183700,4865201245,4980,4980,4980,4980,0
|
|
20230801,183600,4865201245,4980,4980,4980,4980,0
|
|
20230801,183500,4865201245,4980,4980,4980,4980,7122
|
|
20230801,183400,4865201245,4980,4980,4980,4980,0
|
|
20230801,183300,4865201245,4980,4980,4980,4980,0
|
|
20230801,183200,4865201245,4980,4980,4980,4980,0
|
|
20230801,183100,4865201245,4980,4980,4980,4980,0
|
|
20230801,183000,4865201245,4980,4980,4980,4980,0
|
|
20230801,182900,4865201245,4980,4980,4980,4980,0
|
|
20230801,182800,4865201245,4980,4980,4980,4980,0
|
|
20230801,182700,4865201245,4980,4980,4980,4980,0
|
|
20230801,182600,4865201245,4980,4980,4980,4980,0
|
|
20230801,182500,4865201245,4980,4980,4980,4980,0
|
|
20230801,182400,4865201245,4980,4980,4980,4980,0
|
|
20230801,182300,4865201245,4980,4980,4980,4980,0
|
|
20230801,182200,4865201245,4980,4980,4980,4980,0
|
|
20230801,182100,4865201245,4980,4980,4980,4980,0
|
|
20230801,182000,4865201245,4980,4980,4980,4980,0
|
|
20230801,181900,4865201245,4980,4980,4980,4980,0
|
|
20230801,181800,4865201245,4980,4980,4980,4980,0
|
|
20230801,181700,4865201245,4980,4980,4980,4980,0
|
|
20230801,181600,4865201245,4980,4980,4980,4980,0
|
|
20230801,181500,4865201245,4980,4980,4980,4980,0
|
|
20230801,181400,4865201245,4980,4980,4980,4980,0
|
|
20230801,181300,4865201245,4980,4980,4980,4980,0
|
|
20230801,181200,4865201245,4980,4980,4980,4980,0
|
|
20230801,181100,4865201245,4980,4980,4980,4980,0
|
|
20230801,181000,4865201245,4980,4980,4980,4980,0
|
|
20230801,180900,4865201245,4980,4980,4980,4980,0
|
|
20230801,180800,4865201245,4980,4980,4980,4980,0
|
|
20230801,180700,4865201245,4980,4980,4980,4980,0
|
|
20230801,180600,4865201245,4980,4980,4980,4980,0
|
|
20230801,180500,4865201245,4980,4980,4980,4980,7122
|
|
20230801,180400,4865201245,4980,4980,4980,4980,0
|
|
20230801,180300,4865201245,4980,4980,4980,4980,0
|
|
20230801,180200,4865201245,4980,4980,4980,4980,0
|
|
20230801,180100,4865201245,4980,4980,4980,4980,0
|
|
20230801,180000,4865201245,4980,4980,4980,4980,0
|
|
20230801,175900,4865201245,4980,4980,4980,4980,0
|
|
20230801,175800,4865201245,4980,4980,4980,4980,0
|
|
20230801,175700,4865201245,4980,4980,4980,4980,0
|
|
20230801,175600,4865201245,4980,4980,4980,4980,0
|
|
20230801,175500,4865201245,4980,4980,4980,4980,0
|
|
20230801,175400,4865201245,4980,4980,4980,4980,0
|
|
20230801,175300,4865201245,4980,4980,4980,4980,0
|
|
20230801,175200,4865201245,4980,4980,4980,4980,0
|
|
20230801,175100,4865201245,4980,4980,4980,4980,0
|
|
20230801,175000,4865201245,4980,4980,4980,4980,0
|
|
20230801,174900,4865201245,4980,4980,4980,4980,0
|
|
20230801,174800,4865201245,4980,4980,4980,4980,0
|
|
20230801,174700,4865201245,4980,4980,4980,4980,0
|
|
20230801,174600,4865201245,4980,4980,4980,4980,0
|
|
20230801,174500,4865201245,4980,4980,4980,4980,0
|
|
20230801,174400,4865201245,4980,4980,4980,4980,0
|
|
20230801,174300,4865201245,4980,4980,4980,4980,0
|
|
20230801,174200,4865201245,4980,4980,4980,4980,0
|
|
20230801,174100,4865201245,4980,4980,4980,4980,0
|
|
20230801,174000,4865201245,4980,4980,4980,4980,0
|
|
20230801,173900,4865201245,4980,4980,4980,4980,0
|
|
20230801,173800,4865201245,4980,4980,4980,4980,0
|
|
20230801,173700,4865201245,4980,4980,4980,4980,0
|
|
20230801,173600,4865201245,4980,4980,4980,4980,0
|
|
20230801,173500,4865201245,4980,4980,4980,4980,7122
|
|
20230801,173400,4865201245,4980,4980,4980,4980,0
|
|
20230801,173300,4865201245,4980,4980,4980,4980,0
|
|
20230801,173200,4865201245,4980,4980,4980,4980,0
|
|
20230801,173100,4865201245,4980,4980,4980,4980,0
|
|
20230801,173000,4865201245,4980,4980,4980,4980,0
|
|
20230801,172900,4865201245,4980,4980,4980,4980,0
|
|
20230801,172800,4865201245,4980,4980,4980,4980,0
|
|
20230801,172700,4865201245,4980,4980,4980,4980,0
|
|
20230801,172600,4865201245,4980,4980,4980,4980,0
|
|
20230801,172500,4865201245,4980,4980,4980,4980,0
|
|
20230801,172400,4865201245,4980,4980,4980,4980,0
|
|
20230801,172300,4865201245,4980,4980,4980,4980,0
|
|
20230801,172200,4865201245,4980,4980,4980,4980,0
|
|
20230801,172100,4865201245,4980,4980,4980,4980,0
|
|
20230801,172000,4865201245,4980,4980,4980,4980,0
|
|
20230801,171900,4865201245,4980,4980,4980,4980,0
|
|
20230801,171800,4865201245,4980,4980,4980,4980,0
|
|
20230801,171700,4865201245,4980,4980,4980,4980,0
|
|
20230801,171600,4865201245,4980,4980,4980,4980,0
|
|
20230801,171500,4865201245,4980,4980,4980,4980,0
|
|
20230801,171400,4865201245,4980,4980,4980,4980,0
|
|
20230801,171300,4865201245,4980,4980,4980,4980,0
|
|
20230801,171200,4865201245,4980,4980,4980,4980,0
|
|
20230801,171100,4865201245,4980,4980,4980,4980,0
|
|
20230801,171000,4865201245,4980,4980,4980,4980,0
|
|
20230801,170900,4865201245,4980,4980,4980,4980,0
|
|
20230801,170800,4865201245,4980,4980,4980,4980,0
|
|
20230801,170700,4865201245,4980,4980,4980,4980,0
|
|
20230801,170600,4865201245,4980,4980,4980,4980,0
|
|
20230801,170500,4865201245,4980,4980,4980,4980,7122
|
|
20230801,170400,4865201245,4980,4980,4980,4980,0
|
|
20230801,170300,4865201245,4980,4980,4980,4980,0
|
|
20230801,170200,4865201245,4980,4980,4980,4980,0
|
|
20230801,170100,4865201245,4980,4980,4980,4980,0
|
|
20230801,170000,4865201245,4980,4980,4980,4980,0
|
|
20230801,165900,4865201245,4980,4980,4980,4980,0
|
|
20230801,165800,4865201245,4980,4980,4980,4980,0
|
|
20230801,165700,4865201245,4980,4980,4980,4980,0
|
|
20230801,165600,4865201245,4980,4980,4980,4980,0
|
|
20230801,165500,4865201245,4980,4980,4980,4980,0
|
|
20230801,165400,4865201245,4980,4980,4980,4980,0
|
|
20230801,165300,4865201245,4980,4980,4980,4980,0
|
|
20230801,165200,4865201245,4980,4980,4980,4980,0
|
|
20230801,165100,4865201245,4980,4980,4980,4980,0
|
|
20230801,165000,4865201245,4980,4980,4980,4980,0
|
|
20230801,164900,4865201245,4980,4980,4980,4980,0
|
|
20230801,164800,4865201245,4980,4980,4980,4980,0
|
|
20230801,164700,4865201245,4980,4980,4980,4980,0
|
|
20230801,164600,4865201245,4980,4980,4980,4980,0
|
|
20230801,164500,4865201245,4980,4980,4980,4980,0
|
|
20230801,164400,4865201245,4980,4980,4980,4980,0
|
|
20230801,164300,4865201245,4980,4980,4980,4980,0
|
|
20230801,164200,4865201245,4980,4980,4980,4980,0
|
|
20230801,164100,4865201245,4980,4980,4980,4980,0
|
|
20230801,164000,4865201245,4980,4980,4980,4980,0
|
|
20230801,163900,4865201245,4980,4980,4980,4980,0
|
|
20230801,163800,4865201245,4980,4980,4980,4980,0
|
|
20230801,163700,4865201245,4980,4980,4980,4980,0
|
|
20230801,163600,4865201245,4980,4980,4980,4980,0
|
|
20230801,163500,4865201245,4980,4980,4980,4980,7122
|
|
20230801,163400,4865201245,4980,4980,4980,4980,0
|
|
20230801,163300,4865201245,4980,4980,4980,4980,0
|
|
20230801,163200,4865201245,4980,4980,4980,4980,0
|
|
20230801,163100,4865201245,4980,4980,4980,4980,0
|
|
20230801,163000,4865201245,4980,4980,4980,4980,0
|
|
20230801,162900,4865201245,4980,4980,4980,4980,0
|
|
20230801,162800,4865201245,4980,4980,4980,4980,0
|
|
20230801,162700,4865201245,4980,4980,4980,4980,0
|
|
20230801,162600,4865201245,4980,4980,4980,4980,0
|
|
20230801,162500,4865201245,4980,4980,4980,4980,0
|
|
20230801,162400,4865201245,4980,4980,4980,4980,0
|
|
20230801,162300,4865201245,4980,4980,4980,4980,0
|
|
20230801,162200,4865201245,4980,4980,4980,4980,0
|
|
20230801,162100,4865201245,4980,4980,4980,4980,0
|
|
20230801,162000,4865201245,4980,4980,4980,4980,0
|
|
20230801,161900,4865201245,4980,4980,4980,4980,0
|
|
20230801,161800,4865201245,4980,4980,4980,4980,0
|
|
20230801,161700,4865201245,4980,4980,4980,4980,0
|
|
20230801,161600,4865201245,4980,4980,4980,4980,0
|
|
20230801,161500,4865201245,4980,4980,4980,4980,0
|
|
20230801,161400,4865201245,4980,4980,4980,4980,0
|
|
20230801,161300,4865201245,4980,4980,4980,4980,0
|
|
20230801,161200,4865201245,4980,4980,4980,4980,0
|
|
20230801,161100,4865201245,4980,4980,4980,4980,0
|
|
20230801,161000,4865201245,4980,4980,4980,4980,0
|
|
20230801,160900,4865201245,4980,4980,4980,4980,0
|
|
20230801,160800,4865201245,4980,4980,4980,4980,0
|
|
20230801,160700,4865201245,4980,4980,4980,4980,0
|
|
20230801,160600,4865201245,4980,4980,4980,4980,0
|
|
20230801,160500,4865201245,4980,4980,4980,4980,7122
|
|
20230801,160400,4865201245,4980,4980,4980,4980,0
|
|
20230801,160300,4865201245,4980,4980,4980,4980,0
|
|
20230801,160200,4865201245,4980,4980,4980,4980,0
|
|
20230801,160100,4865201245,4980,4980,4980,4980,0
|
|
20230801,160000,4865201245,4980,4980,4980,4980,0
|
|
20230801,155900,4865201245,4980,4980,4980,4980,0
|
|
20230801,155800,4865201245,4980,4980,4980,4980,0
|
|
20230801,155700,4865201245,4980,4980,4980,4980,0
|
|
20230801,155600,4865201245,4980,4980,4980,4980,0
|
|
20230801,155500,4865201245,4980,4980,4980,4980,0
|
|
20230801,155400,4865201245,4980,4980,4980,4980,0
|
|
20230801,155300,4865201245,4980,4980,4980,4980,0
|
|
20230801,155200,4865201245,4980,4980,4980,4980,0
|
|
20230801,155100,4865201245,4980,4980,4980,4980,0
|
|
20230801,155000,4865201245,4980,4980,4980,4980,0
|
|
20230801,154900,4865201245,4980,4980,4980,4980,0
|
|
20230801,154800,4865201245,4980,4980,4980,4980,0
|
|
20230801,154700,4865201245,4980,4980,4980,4980,0
|
|
20230801,154600,4865201245,4980,4980,4980,4980,0
|
|
20230801,154500,4865201245,4980,4980,4980,4980,0
|
|
20230801,154400,4865201245,4980,4980,4980,4980,0
|
|
20230801,154300,4865201245,4980,4980,4980,4980,0
|
|
20230801,154200,4865201245,4980,4980,4980,4980,0
|
|
20230801,154100,4865201245,4980,4980,4980,4980,0
|
|
20230801,154000,4865201245,4980,4980,4980,4980,0
|
|
20230801,153900,4865201245,4980,4980,4980,4980,0
|
|
20230801,153800,4865201245,4980,4980,4980,4980,0
|
|
20230801,153700,4865201245,4980,4980,4980,4980,0
|
|
20230801,153600,4865201245,4980,4980,4980,4980,0
|
|
20230801,153500,4865201245,4980,4980,4980,4980,7122
|
|
20230801,153400,4865201245,4980,4980,4980,4980,0
|
|
20230801,153300,4865201245,4980,4980,4980,4980,0
|
|
20230801,153200,4865201245,4980,4980,4980,4980,0
|
|
20230801,153100,4865201245,4980,4980,4980,4980,0
|
|
20230801,153000,4865201245,4980,4980,4980,4980,7122
|
|
20230801,152900,4829733685,5010,5010,5010,5010,0
|
|
20230801,152800,4829733685,5010,5010,5010,5010,0
|
|
20230801,152700,4829733685,5010,5010,5010,5010,0
|
|
20230801,152600,4829733685,5010,5010,5010,5010,0
|
|
20230801,152500,4829733685,5010,5010,5010,5010,0
|
|
20230801,152400,4829733685,5010,5010,5010,5010,0
|
|
20230801,152300,4829733685,5010,5010,5010,5010,0
|
|
20230801,152200,4829733685,5010,5010,5010,5010,0
|
|
20230801,152100,4829733685,5010,5010,5010,5010,0
|
|
20230801,152000,4829733685,5010,5010,5010,5010,0
|
|
20230801,151900,4829733685,5010,5010,5020,5000,569
|
|
20230801,151800,4826884445,5020,4995,5020,4990,2405
|
|
20230801,151700,4814868535,4995,5000,5000,4995,1273
|
|
20230801,151600,4808504900,5000,5000,5020,4995,1778
|
|
20230801,151500,4799614890,5030,4995,5030,4995,323
|
|
20230801,151400,4797996985,5000,5000,5020,4995,2252
|
|
20230801,151300,4786737115,5030,5030,5030,5030,0
|
|
20230801,151200,4786737115,5030,5030,5030,5030,0
|
|
20230801,151100,4786737115,5030,5020,5040,5020,228
|
|
20230801,151000,4785588925,5020,5010,5020,5000,545
|
|
20230801,150900,4782863185,5020,5010,5020,5010,967
|
|
20230801,150800,4778018505,5010,5020,5020,5010,8
|
|
20230801,150700,4777978405,5020,5020,5020,5020,264
|
|
20230801,150600,4776653125,5020,5030,5040,5020,329
|
|
20230801,150500,4774998745,5040,5040,5040,5020,311
|
|
20230801,150400,4773431505,5040,5020,5040,5020,277
|
|
20230801,150300,4772036945,5010,5010,5010,5010,0
|
|
20230801,150200,4772036945,5010,5020,5020,5010,16
|
|
20230801,150100,4771956705,5050,5020,5050,5020,5004
|
|
20230801,150000,4746689915,5010,5010,5040,5010,218
|
|
20230801,145900,4745597705,5010,5040,5040,5010,31
|
|
20230801,145800,4745442365,5050,5050,5050,5050,0
|
|
20230801,145700,4745442365,5050,5050,5050,5050,0
|
|
20230801,145600,4745442365,5050,5030,5050,5000,3809
|
|
20230801,145500,4726370155,5040,5040,5040,5040,1758
|
|
20230801,145400,4717509835,5050,5050,5070,5050,3332
|
|
20230801,145300,4700681215,5060,5060,5060,5060,121
|
|
20230801,145200,4700068955,5070,5070,5070,5070,100
|
|
20230801,145100,4699561955,5070,5060,5080,5050,8267
|
|
20230801,145000,4657710135,5070,5060,5070,5050,2121
|
|
20230801,144900,4646978105,5050,5050,5060,5040,2780
|
|
20230801,144800,4632938595,5050,5040,5050,5040,571
|
|
20230801,144700,4630060055,5040,5040,5050,5040,1357
|
|
20230801,144600,4623220765,5040,5040,5040,5040,72
|
|
20230801,144500,4622857885,5040,5030,5040,5030,81
|
|
20230801,144400,4622450445,5030,5030,5030,5030,2
|
|
20230801,144300,4622440385,5000,5010,5010,5000,1163
|
|
20230801,144200,4616624245,5010,5020,5020,5010,2600
|
|
20230801,144100,4603588245,5030,5030,5030,5030,384
|
|
20230801,144000,4601656725,5030,5030,5030,5030,1
|
|
20230801,143900,4601651695,5030,5030,5030,5030,38
|
|
20230801,143800,4601460555,5030,5030,5030,5030,0
|
|
20230801,143700,4601460555,5030,5030,5030,5030,60
|
|
20230801,143600,4601158755,5050,5030,5050,5030,183
|
|
20230801,143500,4600238225,5030,5050,5050,5030,207
|
|
20230801,143400,4599196955,5040,5050,5050,5040,2061
|
|
20230801,143300,4588798905,5050,5030,5050,5030,388
|
|
20230801,143200,4586839545,5020,5050,5050,5020,2381
|
|
20230801,143100,4574861755,5050,5030,5050,5030,185
|
|
20230801,143000,4573929715,5030,5040,5040,5030,706
|
|
20230801,142900,4570378525,5050,5040,5050,5030,101
|
|
20230801,142800,4569869565,5040,5040,5040,5040,62
|
|
20230801,142700,4569557085,5050,5060,5070,5050,2189
|
|
20230801,142600,4558481905,5080,5080,5080,5070,1576
|
|
20230801,142500,4550491465,5080,5070,5080,5060,4017
|
|
20230801,142400,4530132605,5070,5060,5070,5050,2188
|
|
20230801,142300,4519050185,5050,5050,5060,5050,2074
|
|
20230801,142200,4508576475,5050,5060,5060,5050,5042
|
|
20230801,142100,4483065495,5060,5050,5060,5050,237
|
|
20230801,142000,4481868275,5050,5040,5050,5040,2390
|
|
20230801,141900,4469814595,5030,5030,5030,5030,1644
|
|
20230801,141800,4461545275,5030,5020,5030,5020,2369
|
|
20230801,141700,4449651395,5010,5010,5010,5010,4298
|
|
20230801,141600,4428118415,5000,5000,5000,5000,150
|
|
20230801,141500,4427368415,5010,5000,5010,5000,199
|
|
20230801,141400,4426371435,5000,5000,5000,5000,219
|
|
20230801,141300,4425276435,5000,5000,5000,5000,196
|
|
20230801,141200,4424296435,5000,5000,5000,5000,340
|
|
20230801,141100,4422596435,5000,5010,5010,5000,122
|
|
20230801,141000,4421986225,5000,5000,5000,5000,3298
|
|
20230801,140900,4405496225,5000,4995,5000,4990,2660
|
|
20230801,140800,4392204985,4995,4990,4995,4990,251
|
|
20230801,140700,4390952490,4985,4970,4985,4970,3983
|
|
20230801,140600,4371107680,4970,4960,4970,4960,16
|
|
20230801,140500,4371028175,4955,4955,4955,4955,2174
|
|
20230801,140400,4360256005,4950,4950,4950,4950,1
|
|
20230801,140300,4360251055,4945,4945,4945,4945,0
|
|
20230801,140200,4360251055,4945,4945,4955,4945,629
|
|
20230801,140100,4357135650,4950,4955,4955,4950,2439
|
|
20230801,140000,4345057600,4950,4950,4950,4950,3017
|
|
20230801,135900,4330123450,4955,4955,4955,4955,50
|
|
20230801,135800,4329875700,4955,4960,4960,4955,3766
|
|
20230801,135700,4311215155,4960,4955,4960,4955,210
|
|
20230801,135600,4310173600,4955,4955,4955,4955,204
|
|
20230801,135500,4309162780,4955,4955,4955,4955,497
|
|
20230801,135400,4306700145,4960,4960,4960,4960,10
|
|
20230801,135300,4306650545,4955,4955,4955,4955,204
|
|
20230801,135200,4305639725,4950,4965,4965,4950,2000
|
|
20230801,135100,4295733095,4965,4960,4965,4955,205
|
|
20230801,135000,4294716335,4965,4955,4965,4955,68
|
|
20230801,134900,4294378785,4960,4950,4960,4950,2972
|
|
20230801,134800,4279638655,4960,4940,4960,4940,576
|
|
20230801,134700,4276783305,4940,4940,4940,4940,519
|
|
20230801,134600,4274219445,4940,4930,4940,4930,1189
|
|
20230801,134500,4268352855,4925,4930,4930,4925,382
|
|
20230801,134400,4266471450,4940,4920,4940,4920,165
|
|
20230801,134300,4265658160,4930,4920,4940,4920,1355
|
|
20230801,134200,4258980540,4920,4920,4920,4920,538
|
|
20230801,134100,4256333580,4920,4945,4950,4910,2740
|
|
20230801,134000,4242840965,4940,4950,4950,4940,146
|
|
20230801,133900,4242119230,4955,4965,4990,4955,42
|
|
20230801,133800,4241911065,4995,4945,4995,4940,1102
|
|
20230801,133700,4236438775,4950,4950,4950,4950,0
|
|
20230801,133600,4236438775,4950,4950,4950,4950,39
|
|
20230801,133500,4236245725,4950,4920,4950,4910,1415
|
|
20230801,133400,4229256860,4910,4910,4915,4910,1050
|
|
20230801,133300,4224099225,4910,4910,4910,4910,1120
|
|
20230801,133200,4218600025,4905,4925,4925,4905,5578
|
|
20230801,133100,4191205125,4925,4920,4925,4915,1235
|
|
20230801,133000,4185126775,4920,4930,4930,4915,6486
|
|
20230801,132900,4153160455,4935,4950,4950,4935,5025
|
|
20230801,132800,4128320735,4955,4950,4955,4945,399
|
|
20230801,132700,4126346075,4950,4950,4960,4950,328
|
|
20230801,132600,4124722295,4950,4950,4950,4945,1750
|
|
20230801,132500,4116060230,4950,4965,4965,4950,7261
|
|
20230801,132400,4080062075,4965,4970,4975,4965,1093
|
|
20230801,132300,4074635060,4980,4995,4995,4970,11288
|
|
20230801,132200,4018437320,4990,4995,5010,4990,1668
|
|
20230801,132100,4010110065,4995,4995,4995,4995,44
|
|
20230801,132000,4009890285,4995,5000,5000,4995,988
|
|
20230801,131900,4004955170,5010,5010,5020,5000,227
|
|
20230801,131800,4003819270,5020,5000,5020,5000,904
|
|
20230801,131700,3999299250,5000,5010,5010,4995,9311
|
|
20230801,131600,3952724415,5020,5020,5020,5020,1150
|
|
20230801,131500,3946951415,5020,5010,5020,5010,1006
|
|
20230801,131400,3941910455,5020,5030,5030,5020,568
|
|
20230801,131300,3939058515,5020,5010,5020,5010,1857
|
|
20230801,131200,3929747045,5010,5010,5010,5010,734
|
|
20230801,131100,3926069705,5010,5010,5010,5010,2048
|
|
20230801,131000,3915809225,5010,5010,5010,5000,617
|
|
20230801,130900,3912719125,5010,5010,5010,5010,240
|
|
20230801,130800,3911516725,5000,5000,5010,5000,1571
|
|
20230801,130700,3903660815,4995,4995,4995,4995,1088
|
|
20230801,130600,3898226255,4995,4995,4995,4995,13
|
|
20230801,130500,3898161320,4995,4995,4995,4995,85
|
|
20230801,130400,3897736745,4995,4995,4995,4985,61
|
|
20230801,130300,3897432545,4990,4995,4995,4985,93
|
|
20230801,130200,3896968760,4990,4990,4990,4985,27
|
|
20230801,130100,3896834145,5000,4995,5000,4995,256
|
|
20230801,130000,3895555405,4995,4990,4995,4985,1465
|
|
20230801,125900,3888250530,4990,4995,4995,4990,483
|
|
20230801,125800,3885840110,5020,4990,5020,4985,2021
|
|
20230801,125700,3875729315,4990,4990,4990,4985,110
|
|
20230801,125600,3875180425,4985,4995,5000,4985,865
|
|
20230801,125500,3870863380,5000,5000,5000,5000,178
|
|
20230801,125400,3869973380,5030,4990,5030,4990,54
|
|
20230801,125300,3869703430,4995,4990,4995,4990,361
|
|
20230801,125200,3867900490,4980,4980,4980,4980,439
|
|
20230801,125100,3865714270,4980,4980,4980,4980,138
|
|
20230801,125000,3865027030,4980,4985,4985,4980,3963
|
|
20230801,124900,3845285415,4985,4990,4995,4985,2593
|
|
20230801,124800,3832358315,4985,5010,5010,4985,9611
|
|
20230801,124700,3784349145,5010,5020,5030,5010,1023
|
|
20230801,124600,3779217755,5010,5020,5020,5010,830
|
|
20230801,124500,3775059275,5030,5030,5030,5030,100
|
|
20230801,124400,3774556275,5010,5010,5010,5010,0
|
|
20230801,124300,3774556275,5010,5010,5010,5010,100
|
|
20230801,124200,3774055275,5010,5020,5020,5010,550
|
|
20230801,124100,3771299675,5060,5020,5060,5020,600
|
|
20230801,124000,3768268415,5000,5040,5040,5000,9795
|
|
20230801,123900,3719209725,5040,5040,5040,5020,432
|
|
20230801,123800,3717032765,5040,5040,5040,5020,1063
|
|
20230801,123700,3711676265,5040,5020,5040,5020,524
|
|
20230801,123600,3709045765,5040,5040,5040,5040,50
|
|
20230801,123500,3708793765,5020,5050,5050,5010,5030
|
|
20230801,123400,3683465515,5050,5050,5050,5050,500
|
|
20230801,123300,3680940515,5050,5050,5050,5050,8
|
|
20230801,123200,3680900115,5020,5040,5050,5020,72
|
|
20230801,123100,3680536555,5050,5050,5050,5050,2280
|
|
20230801,123000,3669022555,5040,5040,5040,5040,158
|
|
20230801,122900,3668226235,5040,5040,5040,5040,43
|
|
20230801,122800,3668009515,5040,5030,5040,5030,2121
|
|
20230801,122700,3657319745,5040,5040,5040,5040,40
|
|
20230801,122600,3657118145,5030,5020,5030,5020,131
|
|
20230801,122500,3656459525,5030,5020,5030,5020,4158
|
|
20230801,122400,3635546365,5030,5030,5030,5030,1
|
|
20230801,122300,3635541335,5010,5010,5030,5010,1295
|
|
20230801,122200,3629053365,5010,5030,5030,5010,736
|
|
20230801,122100,3625351325,5030,5020,5030,5020,300
|
|
20230801,122000,3623844325,5030,5020,5040,5020,2204
|
|
20230801,121900,3612750415,5010,5010,5010,5010,2959
|
|
20230801,121800,3597925825,5010,5010,5010,5010,0
|
|
20230801,121700,3597925825,5010,5020,5020,5010,609
|
|
20230801,121600,3594873735,5020,5020,5020,5020,372
|
|
20230801,121500,3593006295,5020,5020,5020,5020,668
|
|
20230801,121400,3589652935,5020,5020,5020,5020,199
|
|
20230801,121300,3588653955,5020,5020,5020,5020,73
|
|
20230801,121200,3588287495,5020,5000,5020,5000,66
|
|
20230801,121100,3587957475,5000,5000,5000,5000,1759
|
|
20230801,121000,3579162475,5020,5020,5020,5020,1
|
|
20230801,120900,3579157455,5030,5020,5030,5000,5922
|
|
20230801,120800,3549488085,5020,5020,5020,5020,5
|
|
20230801,120700,3549462985,5020,5020,5020,5020,2369
|
|
20230801,120600,3537570605,5030,5030,5030,5030,0
|
|
20230801,120500,3537570605,5030,5030,5030,5030,17
|
|
20230801,120400,3537485095,5030,5030,5030,5030,40
|
|
20230801,120300,3537283895,5030,5030,5030,5030,0
|
|
20230801,120200,3537283895,5030,5030,5030,5030,1848
|
|
20230801,120100,3527988455,5030,5030,5030,5030,700
|
|
20230801,120000,3524467455,5030,5030,5030,5030,137
|
|
20230801,115900,3523778345,5030,5040,5040,5030,720
|
|
20230801,115800,3520156545,5040,5040,5040,5040,6
|
|
20230801,115700,3520126305,5040,5040,5040,5040,4
|
|
20230801,115600,3520106145,5040,5040,5040,5030,1906
|
|
20230801,115500,3510502905,5040,5040,5040,5040,0
|
|
20230801,115400,3510502905,5040,5040,5040,5040,850
|
|
20230801,115300,3506218905,5030,5030,5030,5030,0
|
|
20230801,115200,3506218905,5030,5030,5030,5030,200
|
|
20230801,115100,3505212905,5040,5040,5040,5040,1
|
|
20230801,115000,3505207865,5030,5030,5030,5030,3
|
|
20230801,114900,3505192775,5030,5030,5030,5030,0
|
|
20230801,114800,3505192775,5030,5020,5030,5020,4846
|
|
20230801,114700,3480817405,5020,5020,5020,5020,1892
|
|
20230801,114600,3471319565,5020,5020,5020,5020,1200
|
|
20230801,114500,3465295565,5020,5020,5020,5020,300
|
|
20230801,114400,3463789565,5020,5020,5020,5020,0
|
|
20230801,114300,3463789565,5020,5020,5030,5020,347
|
|
20230801,114200,3462047615,5020,5020,5020,5020,200
|
|
20230801,114100,3461043615,5020,5030,5030,5020,40
|
|
20230801,114000,3460842705,5030,5030,5030,5030,2230
|
|
20230801,113900,3449625805,5030,5030,5030,5030,201
|
|
20230801,113800,3448614775,5020,5030,5030,5020,684
|
|
20230801,113700,3445181075,5020,5030,5030,5020,1311
|
|
20230801,113600,3438599745,5030,5030,5030,5030,706
|
|
20230801,113500,3435048565,5050,5050,5050,5050,6
|
|
20230801,113400,3435018265,5020,5020,5020,5020,89
|
|
20230801,113300,3434571485,5020,5020,5020,5020,10
|
|
20230801,113200,3434521285,5010,5040,5040,5010,317
|
|
20230801,113100,3432927095,5030,5030,5060,5030,2129
|
|
20230801,113000,3422194315,5030,5010,5030,5010,4
|
|
20230801,112900,3422174255,5010,5010,5010,5010,0
|
|
20230801,112800,3422174255,5010,5010,5010,5010,1
|
|
20230801,112700,3422169245,5010,5010,5020,5010,1581
|
|
20230801,112600,3414244545,5010,5020,5020,5010,2254
|
|
20230801,112500,3402930465,5020,5040,5040,5020,3825
|
|
20230801,112400,3383691145,5050,5050,5050,5030,692
|
|
20230801,112300,3380196665,5050,5030,5050,5030,5001
|
|
20230801,112200,3355041615,5030,5040,5040,5030,5001
|
|
20230801,112100,3329885675,5040,5040,5040,5040,1086
|
|
20230801,112000,3324412235,5040,5040,5040,5040,11
|
|
20230801,111900,3324356795,5040,5040,5040,5040,60
|
|
20230801,111800,3324054395,5040,5050,5050,5040,2419
|
|
20230801,111700,3311844555,5060,5050,5060,5050,272
|
|
20230801,111600,3310470685,5050,5050,5050,5050,6051
|
|
20230801,111500,3279913135,5050,5050,5060,5050,637
|
|
20230801,111400,3276694695,5060,5060,5070,5060,395
|
|
20230801,111300,3274695915,5060,5050,5060,5050,951
|
|
20230801,111200,3269889805,5040,5050,5050,5040,5051
|
|
20230801,111100,3244416705,5060,5060,5060,5060,11
|
|
20230801,111000,3244361045,5050,5050,5050,5050,128
|
|
20230801,110900,3243714645,5040,5040,5040,5040,600
|
|
20230801,110800,3240690645,5040,5040,5040,5040,0
|
|
20230801,110700,3240690645,5040,5040,5040,5030,1115
|
|
20230801,110600,3235073155,5040,5040,5040,5040,54
|
|
20230801,110500,3234800995,5020,5030,5030,5020,5304
|
|
20230801,110400,3208173125,5030,5030,5030,5030,1923
|
|
20230801,110300,3198500435,5020,5030,5030,5020,658
|
|
20230801,110200,3195194075,5030,5030,5030,5030,810
|
|
20230801,110100,3191119775,5020,5020,5030,5020,1440
|
|
20230801,110000,3183888965,5020,5030,5030,5020,3063
|
|
20230801,105900,3168490985,5030,5040,5040,5030,1901
|
|
20230801,105800,3158912035,5040,5040,5040,5030,2945
|
|
20230801,105700,3144089795,5040,5050,5050,5040,3100
|
|
20230801,105600,3128459875,5050,5060,5060,5050,952
|
|
20230801,105500,3123645815,5060,5060,5060,5060,10607
|
|
20230801,105400,3069974395,5070,5070,5070,5060,1359
|
|
20230801,105300,3063090885,5070,5070,5070,5060,1834
|
|
20230801,105200,3053805065,5070,5060,5080,5060,6894
|
|
20230801,105100,3018847905,5070,5080,5080,5070,2758
|
|
20230801,105000,3004848395,5080,5090,5090,5080,2088
|
|
20230801,104900,2994236305,5090,5090,5090,5090,206
|
|
20230801,104800,2993187765,5090,5090,5090,5090,1003
|
|
20230801,104700,2988082495,5090,5090,5100,5090,510
|
|
20230801,104600,2985484545,5090,5100,5100,5090,1090
|
|
20230801,104500,2979936395,5100,5100,5100,5100,101
|
|
20230801,104400,2979421295,5100,5130,5140,5100,2226
|
|
20230801,104300,2968048015,5140,5150,5150,5130,1333
|
|
20230801,104200,2961204755,5130,5130,5130,5120,1011
|
|
20230801,104100,2956020325,5110,5120,5120,5110,1142
|
|
20230801,104000,2950175025,5120,5130,5160,5110,10032
|
|
20230801,103900,2898584845,5150,5100,5150,5100,22220
|
|
20230801,103800,2784741675,5100,5090,5100,5090,2238
|
|
20230801,103700,2773335175,5100,5100,5110,5090,9341
|
|
20230801,103600,2725700195,5100,5060,5100,5060,11214
|
|
20230801,103500,2668593175,5090,5070,5100,5070,17446
|
|
20230801,103400,2579760245,5070,5060,5090,5060,9933
|
|
20230801,103300,2529362985,5060,5050,5070,5050,1348
|
|
20230801,103200,2522542235,5050,5030,5050,5030,3018
|
|
20230801,103100,2507318665,5030,5030,5030,5020,3923
|
|
20230801,103000,2487593895,5030,5060,5070,5030,2909
|
|
20230801,102900,2472928345,5070,5080,5080,5060,1154
|
|
20230801,102800,2467076215,5080,5060,5080,5050,7994
|
|
20230801,102700,2426596005,5050,5020,5050,5020,8847
|
|
20230801,102600,2381957735,5030,5010,5040,5010,5081
|
|
20230801,102500,2356402155,5000,5000,5020,5000,2138
|
|
20230801,102400,2345682195,5010,4985,5010,4985,3916
|
|
20230801,102300,2326102010,4975,4980,4985,4975,357
|
|
20230801,102200,2324325865,4975,4965,4975,4965,763
|
|
20230801,102100,2320533665,4970,4970,4970,4960,2992
|
|
20230801,102000,2305686325,4970,4970,4970,4960,1805
|
|
20230801,101900,2296719495,4970,4965,4970,4965,2214
|
|
20230801,101800,2285726780,4965,4970,4970,4965,426
|
|
20230801,101700,2283611660,4970,4970,4970,4970,952
|
|
20230801,101600,2278880220,4970,4965,4970,4965,512
|
|
20230801,101500,2276335755,4970,4965,4970,4965,1700
|
|
20230801,101400,2267888910,4965,4975,4980,4965,398
|
|
20230801,101300,2265907890,4975,4970,4980,4970,123
|
|
20230801,101200,2265295940,4965,4965,4965,4965,447
|
|
20230801,101100,2263076585,4965,4970,4970,4965,146
|
|
20230801,101000,2262350970,4970,4975,4975,4970,2554
|
|
20230801,100900,2249646030,4975,4985,4985,4975,7534
|
|
20230801,100800,2212115065,4985,4995,4995,4985,836
|
|
20230801,100700,2207947595,4995,4990,4995,4985,1875
|
|
20230801,100600,2198591010,4990,4990,4990,4990,1378
|
|
20230801,100500,2191714790,4990,5010,5010,4990,13605
|
|
20230801,100400,2123721075,5010,5010,5010,5010,1476
|
|
20230801,100300,2116326315,5020,5010,5020,5010,1661
|
|
20230801,100200,2108002905,5010,5010,5010,5010,8
|
|
20230801,100100,2107962825,5010,5010,5010,5010,1099
|
|
20230801,100000,2102456835,5020,5020,5020,5020,2074
|
|
20230801,095900,2092045355,5030,5030,5030,5020,1155
|
|
20230801,095800,2086239705,5030,5030,5030,5030,1358
|
|
20230801,095700,2079408965,5030,5030,5030,5030,936
|
|
20230801,095600,2074700885,5030,5030,5030,5030,653
|
|
20230801,095500,2071416295,5030,5030,5040,5020,569
|
|
20230801,095400,2068557715,5030,5030,5030,5030,2895
|
|
20230801,095300,2053995865,5030,5030,5030,5030,299
|
|
20230801,095200,2052491895,5010,5020,5020,5010,1270
|
|
20230801,095100,2046127645,5030,5020,5030,5010,2504
|
|
20230801,095000,2033559135,5020,5020,5020,5010,1211
|
|
20230801,094900,2027484915,5020,5010,5020,5010,2850
|
|
20230801,094800,2013195415,5010,5020,5020,5010,582
|
|
20230801,094700,2010279525,5010,5020,5020,5010,786
|
|
20230801,094600,2006336365,5020,5010,5020,5000,634
|
|
20230801,094500,2003158815,5010,5000,5010,5000,2182
|
|
20230801,094400,1992227175,5000,5000,5010,4995,4277
|
|
20230801,094300,1970841675,4995,4995,4995,4995,1519
|
|
20230801,094200,1963254270,4995,4995,4995,4995,553
|
|
20230801,094100,1960492035,5000,4995,5000,4995,314
|
|
20230801,094000,1958923600,4995,4995,4995,4990,4529
|
|
20230801,093900,1936303885,5000,5000,5000,5000,1782
|
|
20230801,093800,1927393885,5000,5000,5000,4990,3919
|
|
20230801,093700,1907809975,5000,4985,5000,4985,1911
|
|
20230801,093600,1898265840,4990,4985,4990,4985,1093
|
|
20230801,093500,1892817200,4990,4990,5000,4990,2640
|
|
20230801,093400,1879643580,4990,4995,5000,4990,724
|
|
20230801,093300,1876027145,4995,4995,5000,4995,9
|
|
20230801,093200,1875982180,4990,5000,5010,4980,5756
|
|
20230801,093100,1847246015,5010,4985,5020,4985,695
|
|
20230801,093000,1843764970,4985,5000,5020,4980,5119
|
|
20230801,092900,1818200655,5020,5010,5030,5000,6602
|
|
20230801,092800,1785166395,5010,5010,5050,5010,5201
|
|
20230801,092700,1758938175,5040,5030,5040,5030,878
|
|
20230801,092600,1754521815,5040,5020,5050,5020,5474
|
|
20230801,092500,1726901745,5030,4995,5040,4995,1710
|
|
20230801,092400,1718318185,5010,4995,5010,4990,11658
|
|
20230801,092300,1660070185,4995,4995,5010,4995,2971
|
|
20230801,092200,1645226280,4995,5010,5020,4995,6217
|
|
20230801,092100,1614163715,5010,5010,5010,5000,1098
|
|
20230801,092000,1608668895,5000,5020,5030,4995,1393
|
|
20230801,091900,1601694950,5030,4980,5030,4980,3706
|
|
20230801,091800,1583136215,4980,4945,4990,4940,6660
|
|
20230801,091700,1550174320,4945,4930,4945,4900,29287
|
|
20230801,091600,1406313655,4935,4940,4955,4930,13480
|
|
20230801,091500,1339741390,4940,5000,5010,4940,16235
|
|
20230801,091400,1259021720,5000,5060,5080,5000,19122
|
|
20230801,091300,1162770700,5060,5060,5080,5050,8379
|
|
20230801,091200,1120420920,5080,5060,5090,5050,12548
|
|
20230801,091100,1056669360,5090,5050,5090,5050,11867
|
|
20230801,091000,996632160,5050,5090,5090,5050,15909
|
|
20230801,090900,916153140,5090,5070,5100,5050,8222
|
|
20230801,090800,874342160,5070,5060,5080,5040,6760
|
|
20230801,090700,840103240,5070,5040,5070,5020,25696
|
|
20230801,090600,710732920,5040,5080,5080,5030,10207
|
|
20230801,090500,659170450,5070,5050,5080,5040,10576
|
|
20230801,090400,605646900,5040,5040,5060,5020,7061
|
|
20230801,090300,570056220,5010,5050,5070,5010,29616
|
|
20230801,090200,421081480,5050,4960,5080,4940,31861
|
|
20230801,090100,261140500,4940,4925,5000,4910,36507
|
|
20230801,090000,81017400,4920,4910,4960,4910,16448
|