637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193400,7042608225,4490,4490,4490,4490,10086
|
|
20230802,193300,7042608225,4490,4490,4490,4490,0
|
|
20230802,193200,7042608225,4490,4490,4490,4490,0
|
|
20230802,193100,7042608225,4490,4490,4490,4490,0
|
|
20230802,193000,7042608225,4490,4490,4490,4490,0
|
|
20230802,192900,7042608225,4490,4490,4490,4490,0
|
|
20230802,192800,7042608225,4490,4490,4490,4490,0
|
|
20230802,192700,7042608225,4490,4490,4490,4490,0
|
|
20230802,192600,7042608225,4490,4490,4490,4490,0
|
|
20230802,192500,7042608225,4490,4490,4490,4490,0
|
|
20230802,192400,7042608225,4490,4490,4490,4490,0
|
|
20230802,192300,7042608225,4490,4490,4490,4490,0
|
|
20230802,192200,7042608225,4490,4490,4490,4490,0
|
|
20230802,192100,7042608225,4490,4490,4490,4490,0
|
|
20230802,192000,7042608225,4490,4490,4490,4490,0
|
|
20230802,191900,7042608225,4490,4490,4490,4490,0
|
|
20230802,191800,7042608225,4490,4490,4490,4490,0
|
|
20230802,191700,7042608225,4490,4490,4490,4490,0
|
|
20230802,191600,7042608225,4490,4490,4490,4490,0
|
|
20230802,191500,7042608225,4490,4490,4490,4490,0
|
|
20230802,191400,7042608225,4490,4490,4490,4490,0
|
|
20230802,191300,7042608225,4490,4490,4490,4490,0
|
|
20230802,191200,7042608225,4490,4490,4490,4490,0
|
|
20230802,191100,7042608225,4490,4490,4490,4490,0
|
|
20230802,191000,7042608225,4490,4490,4490,4490,0
|
|
20230802,190900,7042608225,4490,4490,4490,4490,0
|
|
20230802,190800,7042608225,4490,4490,4490,4490,0
|
|
20230802,190700,7042608225,4490,4490,4490,4490,0
|
|
20230802,190600,7042608225,4490,4490,4490,4490,0
|
|
20230802,190500,7042608225,4490,4490,4490,4490,0
|
|
20230802,190400,7042608225,4490,4490,4490,4490,10086
|
|
20230802,190300,7042608225,4490,4490,4490,4490,0
|
|
20230802,190200,7042608225,4490,4490,4490,4490,0
|
|
20230802,190100,7042608225,4490,4490,4490,4490,0
|
|
20230802,190000,7042608225,4490,4490,4490,4490,0
|
|
20230802,185900,7042608225,4490,4490,4490,4490,0
|
|
20230802,185800,7042608225,4490,4490,4490,4490,0
|
|
20230802,185700,7042608225,4490,4490,4490,4490,0
|
|
20230802,185600,7042608225,4490,4490,4490,4490,0
|
|
20230802,185500,7042608225,4490,4490,4490,4490,0
|
|
20230802,185400,7042608225,4490,4490,4490,4490,0
|
|
20230802,185300,7042608225,4490,4490,4490,4490,0
|
|
20230802,185200,7042608225,4490,4490,4490,4490,0
|
|
20230802,185100,7042608225,4490,4490,4490,4490,0
|
|
20230802,185000,7042608225,4490,4490,4490,4490,0
|
|
20230802,184900,7042608225,4490,4490,4490,4490,0
|
|
20230802,184800,7042608225,4490,4490,4490,4490,0
|
|
20230802,184700,7042608225,4490,4490,4490,4490,0
|
|
20230802,184600,7042608225,4490,4490,4490,4490,0
|
|
20230802,184500,7042608225,4490,4490,4490,4490,0
|
|
20230802,184400,7042608225,4490,4490,4490,4490,0
|
|
20230802,184300,7042608225,4490,4490,4490,4490,0
|
|
20230802,184200,7042608225,4490,4490,4490,4490,0
|
|
20230802,184100,7042608225,4490,4490,4490,4490,0
|
|
20230802,184000,7042608225,4490,4490,4490,4490,0
|
|
20230802,183900,7042608225,4490,4490,4490,4490,0
|
|
20230802,183800,7042608225,4490,4490,4490,4490,0
|
|
20230802,183700,7042608225,4490,4490,4490,4490,0
|
|
20230802,183600,7042608225,4490,4490,4490,4490,0
|
|
20230802,183500,7042608225,4490,4490,4490,4490,0
|
|
20230802,183400,7042608225,4490,4490,4490,4490,10086
|
|
20230802,183300,7042608225,4490,4490,4490,4490,0
|
|
20230802,183200,7042608225,4490,4490,4490,4490,0
|
|
20230802,183100,7042608225,4490,4490,4490,4490,0
|
|
20230802,183000,7042608225,4490,4490,4490,4490,0
|
|
20230802,182900,7042608225,4490,4490,4490,4490,0
|
|
20230802,182800,7042608225,4490,4490,4490,4490,0
|
|
20230802,182700,7042608225,4490,4490,4490,4490,0
|
|
20230802,182600,7042608225,4490,4490,4490,4490,0
|
|
20230802,182500,7042608225,4490,4490,4490,4490,0
|
|
20230802,182400,7042608225,4490,4490,4490,4490,0
|
|
20230802,182300,7042608225,4490,4490,4490,4490,0
|
|
20230802,182200,7042608225,4490,4490,4490,4490,0
|
|
20230802,182100,7042608225,4490,4490,4490,4490,0
|
|
20230802,182000,7042608225,4490,4490,4490,4490,0
|
|
20230802,181900,7042608225,4490,4490,4490,4490,0
|
|
20230802,181800,7042608225,4490,4490,4490,4490,0
|
|
20230802,181700,7042608225,4490,4490,4490,4490,0
|
|
20230802,181600,7042608225,4490,4490,4490,4490,0
|
|
20230802,181500,7042608225,4490,4490,4490,4490,0
|
|
20230802,181400,7042608225,4490,4490,4490,4490,0
|
|
20230802,181300,7042608225,4490,4490,4490,4490,0
|
|
20230802,181200,7042608225,4490,4490,4490,4490,0
|
|
20230802,181100,7042608225,4490,4490,4490,4490,0
|
|
20230802,181000,7042608225,4490,4490,4490,4490,0
|
|
20230802,180900,7042608225,4490,4490,4490,4490,0
|
|
20230802,180800,7042608225,4490,4490,4490,4490,0
|
|
20230802,180700,7042608225,4490,4490,4490,4490,0
|
|
20230802,180600,7042608225,4490,4490,4490,4490,0
|
|
20230802,180500,7042608225,4490,4490,4490,4490,0
|
|
20230802,180400,7042608225,4490,4490,4490,4490,10086
|
|
20230802,180300,7042608225,4490,4490,4490,4490,0
|
|
20230802,180200,7042608225,4490,4490,4490,4490,0
|
|
20230802,180100,7042608225,4490,4490,4490,4490,0
|
|
20230802,180000,7042608225,4490,4490,4490,4490,0
|
|
20230802,175900,7042608225,4490,4490,4490,4490,0
|
|
20230802,175800,7042608225,4490,4490,4490,4490,0
|
|
20230802,175700,7042608225,4490,4490,4490,4490,0
|
|
20230802,175600,7042608225,4490,4490,4490,4490,0
|
|
20230802,175500,7042608225,4490,4490,4490,4490,0
|
|
20230802,175400,7042608225,4490,4490,4490,4490,0
|
|
20230802,175300,7042608225,4490,4490,4490,4490,0
|
|
20230802,175200,7042608225,4490,4490,4490,4490,0
|
|
20230802,175100,7042608225,4490,4490,4490,4490,0
|
|
20230802,175000,7042608225,4490,4490,4490,4490,0
|
|
20230802,174900,7042608225,4490,4490,4490,4490,0
|
|
20230802,174800,7042608225,4490,4490,4490,4490,0
|
|
20230802,174700,7042608225,4490,4490,4490,4490,0
|
|
20230802,174600,7042608225,4490,4490,4490,4490,0
|
|
20230802,174500,7042608225,4490,4490,4490,4490,0
|
|
20230802,174400,7042608225,4490,4490,4490,4490,0
|
|
20230802,174300,7042608225,4490,4490,4490,4490,0
|
|
20230802,174200,7042608225,4490,4490,4490,4490,0
|
|
20230802,174100,7042608225,4490,4490,4490,4490,0
|
|
20230802,174000,7042608225,4490,4490,4490,4490,0
|
|
20230802,173900,7042608225,4490,4490,4490,4490,0
|
|
20230802,173800,7042608225,4490,4490,4490,4490,0
|
|
20230802,173700,7042608225,4490,4490,4490,4490,0
|
|
20230802,173600,7042608225,4490,4490,4490,4490,0
|
|
20230802,173500,7042608225,4490,4490,4490,4490,0
|
|
20230802,173400,7042608225,4490,4490,4490,4490,10086
|
|
20230802,173300,7042608225,4490,4490,4490,4490,0
|
|
20230802,173200,7042608225,4490,4490,4490,4490,0
|
|
20230802,173100,7042608225,4490,4490,4490,4490,0
|
|
20230802,173000,7042608225,4490,4490,4490,4490,0
|
|
20230802,172900,7042608225,4490,4490,4490,4490,0
|
|
20230802,172800,7042608225,4490,4490,4490,4490,0
|
|
20230802,172700,7042608225,4490,4490,4490,4490,0
|
|
20230802,172600,7042608225,4490,4490,4490,4490,0
|
|
20230802,172500,7042608225,4490,4490,4490,4490,0
|
|
20230802,172400,7042608225,4490,4490,4490,4490,0
|
|
20230802,172300,7042608225,4490,4490,4490,4490,0
|
|
20230802,172200,7042608225,4490,4490,4490,4490,0
|
|
20230802,172100,7042608225,4490,4490,4490,4490,0
|
|
20230802,172000,7042608225,4490,4490,4490,4490,0
|
|
20230802,171900,7042608225,4490,4490,4490,4490,0
|
|
20230802,171800,7042608225,4490,4490,4490,4490,0
|
|
20230802,171700,7042608225,4490,4490,4490,4490,0
|
|
20230802,171600,7042608225,4490,4490,4490,4490,0
|
|
20230802,171500,7042608225,4490,4490,4490,4490,0
|
|
20230802,171400,7042608225,4490,4490,4490,4490,0
|
|
20230802,171300,7042608225,4490,4490,4490,4490,0
|
|
20230802,171200,7042608225,4490,4490,4490,4490,0
|
|
20230802,171100,7042608225,4490,4490,4490,4490,0
|
|
20230802,171000,7042608225,4490,4490,4490,4490,0
|
|
20230802,170900,7042608225,4490,4490,4490,4490,0
|
|
20230802,170800,7042608225,4490,4490,4490,4490,0
|
|
20230802,170700,7042608225,4490,4490,4490,4490,0
|
|
20230802,170600,7042608225,4490,4490,4490,4490,0
|
|
20230802,170500,7042608225,4490,4490,4490,4490,0
|
|
20230802,170400,7042608225,4490,4490,4490,4490,10086
|
|
20230802,170300,7042608225,4490,4490,4490,4490,0
|
|
20230802,170200,7042608225,4490,4490,4490,4490,0
|
|
20230802,170100,7042608225,4490,4490,4490,4490,0
|
|
20230802,170000,7042608225,4490,4490,4490,4490,0
|
|
20230802,165900,7042608225,4490,4490,4490,4490,0
|
|
20230802,165800,7042608225,4490,4490,4490,4490,0
|
|
20230802,165700,7042608225,4490,4490,4490,4490,0
|
|
20230802,165600,7042608225,4490,4490,4490,4490,0
|
|
20230802,165500,7042608225,4490,4490,4490,4490,0
|
|
20230802,165400,7042608225,4490,4490,4490,4490,0
|
|
20230802,165300,7042608225,4490,4490,4490,4490,0
|
|
20230802,165200,7042608225,4490,4490,4490,4490,0
|
|
20230802,165100,7042608225,4490,4490,4490,4490,0
|
|
20230802,165000,7042608225,4490,4490,4490,4490,0
|
|
20230802,164900,7042608225,4490,4490,4490,4490,0
|
|
20230802,164800,7042608225,4490,4490,4490,4490,0
|
|
20230802,164700,7042608225,4490,4490,4490,4490,0
|
|
20230802,164600,7042608225,4490,4490,4490,4490,0
|
|
20230802,164500,7042608225,4490,4490,4490,4490,0
|
|
20230802,164400,7042608225,4490,4490,4490,4490,0
|
|
20230802,164300,7042608225,4490,4490,4490,4490,0
|
|
20230802,164200,7042608225,4490,4490,4490,4490,0
|
|
20230802,164100,7042608225,4490,4490,4490,4490,0
|
|
20230802,164000,7042608225,4490,4490,4490,4490,0
|
|
20230802,163900,7042608225,4490,4490,4490,4490,0
|
|
20230802,163800,7042608225,4490,4490,4490,4490,0
|
|
20230802,163700,7042608225,4490,4490,4490,4490,0
|
|
20230802,163600,7042608225,4490,4490,4490,4490,0
|
|
20230802,163500,7042608225,4490,4490,4490,4490,0
|
|
20230802,163400,7042608225,4490,4490,4490,4490,10086
|
|
20230802,163300,7042608225,4490,4490,4490,4490,0
|
|
20230802,163200,7042608225,4490,4490,4490,4490,0
|
|
20230802,163100,7042608225,4490,4490,4490,4490,0
|
|
20230802,163000,7042608225,4490,4490,4490,4490,0
|
|
20230802,162900,7042608225,4490,4490,4490,4490,0
|
|
20230802,162800,7042608225,4490,4490,4490,4490,0
|
|
20230802,162700,7042608225,4490,4490,4490,4490,0
|
|
20230802,162600,7042608225,4490,4490,4490,4490,0
|
|
20230802,162500,7042608225,4490,4490,4490,4490,0
|
|
20230802,162400,7042608225,4490,4490,4490,4490,0
|
|
20230802,162300,7042608225,4490,4490,4490,4490,0
|
|
20230802,162200,7042608225,4490,4490,4490,4490,0
|
|
20230802,162100,7042608225,4490,4490,4490,4490,0
|
|
20230802,162000,7042608225,4490,4490,4490,4490,0
|
|
20230802,161900,7042608225,4490,4490,4490,4490,0
|
|
20230802,161800,7042608225,4490,4490,4490,4490,0
|
|
20230802,161700,7042608225,4490,4490,4490,4490,0
|
|
20230802,161600,7042608225,4490,4490,4490,4490,0
|
|
20230802,161500,7042608225,4490,4490,4490,4490,0
|
|
20230802,161400,7042608225,4490,4490,4490,4490,0
|
|
20230802,161300,7042608225,4490,4490,4490,4490,0
|
|
20230802,161200,7042608225,4490,4490,4490,4490,0
|
|
20230802,161100,7042608225,4490,4490,4490,4490,0
|
|
20230802,161000,7042608225,4490,4490,4490,4490,0
|
|
20230802,160900,7042608225,4490,4490,4490,4490,0
|
|
20230802,160800,7042608225,4490,4490,4490,4490,0
|
|
20230802,160700,7042608225,4490,4490,4490,4490,0
|
|
20230802,160600,7042608225,4490,4490,4490,4490,0
|
|
20230802,160500,7042608225,4490,4490,4490,4490,0
|
|
20230802,160400,7042608225,4490,4490,4490,4490,10086
|
|
20230802,160300,7042608225,4490,4490,4490,4490,0
|
|
20230802,160200,7042608225,4490,4490,4490,4490,0
|
|
20230802,160100,7042608225,4490,4490,4490,4490,0
|
|
20230802,160000,7042608225,4490,4490,4490,4490,0
|
|
20230802,155900,7042608225,4490,4490,4490,4490,0
|
|
20230802,155800,7042608225,4490,4490,4490,4490,0
|
|
20230802,155700,7042608225,4490,4490,4490,4490,0
|
|
20230802,155600,7042608225,4490,4490,4490,4490,0
|
|
20230802,155500,7042608225,4490,4490,4490,4490,0
|
|
20230802,155400,7042608225,4490,4490,4490,4490,0
|
|
20230802,155300,7042608225,4490,4490,4490,4490,0
|
|
20230802,155200,7042608225,4490,4490,4490,4490,0
|
|
20230802,155100,7042608225,4490,4490,4490,4490,0
|
|
20230802,155000,7042608225,4490,4490,4490,4490,0
|
|
20230802,154900,7042608225,4490,4490,4490,4490,0
|
|
20230802,154800,7042608225,4490,4490,4490,4490,0
|
|
20230802,154700,7042608225,4490,4490,4490,4490,0
|
|
20230802,154600,7042608225,4490,4490,4490,4490,0
|
|
20230802,154500,7042608225,4490,4490,4490,4490,0
|
|
20230802,154400,7042608225,4490,4490,4490,4490,0
|
|
20230802,154300,7042608225,4490,4490,4490,4490,0
|
|
20230802,154200,7042608225,4490,4490,4490,4490,0
|
|
20230802,154100,7042608225,4490,4490,4490,4490,0
|
|
20230802,154000,7042608225,4490,4490,4490,4490,0
|
|
20230802,153900,7042608225,4490,4490,4490,4490,0
|
|
20230802,153800,7042608225,4490,4490,4490,4490,0
|
|
20230802,153700,7042608225,4490,4490,4490,4490,0
|
|
20230802,153600,7042608225,4490,4490,4490,4490,0
|
|
20230802,153500,7042608225,4490,4490,4490,4490,0
|
|
20230802,153400,7042608225,4490,4490,4490,4490,10086
|
|
20230802,153300,7042608225,4490,4490,4490,4490,0
|
|
20230802,153200,7042608225,4490,4490,4490,4490,0
|
|
20230802,153100,7042608225,4490,4490,4490,4490,0
|
|
20230802,153000,7042608225,4490,4490,4490,4490,10086
|
|
20230802,152900,6997322085,4470,4470,4470,4470,0
|
|
20230802,152800,6997322085,4470,4470,4470,4470,0
|
|
20230802,152700,6997322085,4470,4470,4470,4470,0
|
|
20230802,152600,6997322085,4470,4470,4470,4470,0
|
|
20230802,152500,6997322085,4470,4470,4470,4470,0
|
|
20230802,152400,6997322085,4470,4470,4470,4470,0
|
|
20230802,152300,6997322085,4470,4470,4470,4470,0
|
|
20230802,152200,6997322085,4470,4470,4470,4470,0
|
|
20230802,152100,6997322085,4470,4470,4470,4470,0
|
|
20230802,152000,6997322085,4470,4470,4470,4470,0
|
|
20230802,151900,6997322085,4470,4495,4500,4470,1444
|
|
20230802,151800,6990867225,4470,4470,4470,4470,82
|
|
20230802,151700,6990500685,4470,4475,4480,4470,9654
|
|
20230802,151600,6947262260,4475,4490,4490,4470,2538
|
|
20230802,151500,6935895805,4490,4515,4515,4490,7
|
|
20230802,151400,6935864350,4490,4520,4520,4490,3591
|
|
20230802,151300,6919646315,4520,4520,4520,4520,975
|
|
20230802,151200,6915239315,4525,4530,4530,4520,641
|
|
20230802,151100,6912340735,4530,4530,4530,4530,1121
|
|
20230802,151000,6907262605,4525,4520,4525,4520,261
|
|
20230802,150900,6906082695,4520,4530,4530,4520,1126
|
|
20230802,150800,6900992035,4520,4520,4520,4520,11
|
|
20230802,150700,6900942315,4560,4525,4560,4515,2355
|
|
20230802,150600,6890239020,4515,4545,4545,4495,2808
|
|
20230802,150500,6877511005,4520,4455,4520,4450,28486
|
|
20230802,150400,6748895340,4455,4470,4470,4450,710
|
|
20230802,150300,6745730830,4470,4450,4470,4450,2688
|
|
20230802,150200,6733749175,4450,4465,4465,4440,10158
|
|
20230802,150100,6688514500,4485,4465,4485,4455,1264
|
|
20230802,150000,6682869615,4460,4525,4530,4455,31078
|
|
20230802,145900,6542949670,4525,4540,4540,4525,7719
|
|
20230802,145800,6507985175,4540,4540,4540,4540,69
|
|
20230802,145700,6507671915,4540,4540,4550,4540,472
|
|
20230802,145600,6505525555,4540,4550,4550,4540,1246
|
|
20230802,145500,6499868515,4560,4545,4560,4540,387
|
|
20230802,145400,6498109560,4545,4555,4555,4545,133
|
|
20230802,145300,6497503995,4555,4555,4560,4555,257
|
|
20230802,145200,6496333260,4555,4535,4560,4535,3269
|
|
20230802,145100,6481481145,4535,4530,4535,4525,2322
|
|
20230802,145000,6470958755,4525,4525,4530,4525,2164
|
|
20230802,144900,6461165170,4535,4560,4560,4530,1068
|
|
20230802,144800,6456326140,4560,4525,4565,4525,4979
|
|
20230802,144700,6433703145,4525,4570,4595,4525,14510
|
|
20230802,144600,6367771440,4590,4630,4640,4570,3823
|
|
20230802,144500,6350151355,4655,4645,4670,4645,1794
|
|
20230802,144400,6341794825,4645,4670,4670,4645,4627
|
|
20230802,144300,6320243110,4645,4635,4650,4630,3745
|
|
20230802,144200,6302883380,4635,4630,4635,4620,2505
|
|
20230802,144100,6291304210,4630,4635,4635,4595,3502
|
|
20230802,144000,6275132190,4640,4705,4705,4590,21186
|
|
20230802,143900,6177149760,4720,4715,4720,4695,2902
|
|
20230802,143800,6163483350,4745,4740,4750,4695,7399
|
|
20230802,143700,6128491405,4730,4710,4730,4705,987
|
|
20230802,143600,6123842470,4710,4705,4715,4705,1452
|
|
20230802,143500,6117006310,4710,4685,4710,4685,1983
|
|
20230802,143400,6107669540,4685,4675,4685,4675,572
|
|
20230802,143300,6104992420,4675,4715,4720,4675,2818
|
|
20230802,143200,6091749350,4715,4750,4750,4715,4901
|
|
20230802,143100,6068530965,4745,4730,4760,4730,8517
|
|
20230802,143000,6028078675,4730,4715,4730,4705,2669
|
|
20230802,142900,6015476045,4715,4720,4725,4705,5201
|
|
20230802,142800,5990935340,4720,4690,4720,4690,5906
|
|
20230802,142700,5963119865,4690,4685,4690,4685,458
|
|
20230802,142600,5960972020,4690,4670,4690,4670,2015
|
|
20230802,142500,5951533590,4670,4660,4680,4660,1307
|
|
20230802,142400,5945430970,4660,4680,4685,4660,2529
|
|
20230802,142300,5933609550,4680,4645,4680,4640,3964
|
|
20230802,142200,5915128935,4650,4645,4650,4645,925
|
|
20230802,142100,5910827720,4650,4615,4650,4615,5619
|
|
20230802,142000,5884755870,4615,4610,4615,4610,967
|
|
20230802,141900,5880295715,4600,4615,4630,4590,5425
|
|
20230802,141800,5855285995,4620,4545,4625,4545,6011
|
|
20230802,141700,5827618325,4545,4545,4545,4545,1356
|
|
20230802,141600,5821455305,4545,4545,4545,4535,1386
|
|
20230802,141500,5815162510,4550,4555,4555,4550,4024
|
|
20230802,141400,5796851325,4555,4555,4555,4555,490
|
|
20230802,141300,5794619375,4565,4570,4570,4565,737
|
|
20230802,141200,5791254300,4570,4575,4575,4570,2736
|
|
20230802,141100,5778750515,4575,4580,4580,4575,1326
|
|
20230802,141000,5772683575,4580,4580,4580,4580,902
|
|
20230802,140900,5768552415,4575,4585,4585,4575,2623
|
|
20230802,140800,5756552180,4575,4610,4610,4575,1115
|
|
20230802,140700,5751435285,4615,4610,4615,4610,1054
|
|
20230802,140600,5746576105,4610,4620,4620,4610,578
|
|
20230802,140500,5743907835,4620,4630,4630,4620,869
|
|
20230802,140400,5739887455,4630,4630,4630,4630,730
|
|
20230802,140300,5736507555,4630,4630,4630,4630,216
|
|
20230802,140200,5735507475,4630,4585,4635,4575,2078
|
|
20230802,140100,5725894995,4615,4570,4615,4570,2447
|
|
20230802,140000,5714615280,4570,4560,4575,4560,1106
|
|
20230802,135900,5709561105,4560,4570,4595,4560,517
|
|
20230802,135800,5707198310,4570,4565,4600,4565,243
|
|
20230802,135700,5706083105,4570,4570,4570,4570,77
|
|
20230802,135600,5705731215,4610,4565,4610,4565,46
|
|
20230802,135500,5705519645,4555,4565,4570,4555,76
|
|
20230802,135400,5705173430,4555,4555,4555,4555,4
|
|
20230802,135300,5705155210,4615,4550,4615,4550,2000
|
|
20230802,135200,5695966670,4540,4540,4540,4540,16
|
|
20230802,135100,5695894030,4545,4555,4555,4540,600
|
|
20230802,135000,5693168270,4600,4540,4600,4540,6189
|
|
20230802,134900,5664714185,4580,4540,4580,4540,1500
|
|
20230802,134800,5657844645,4580,4540,4580,4535,575
|
|
20230802,134700,5655217570,4575,4530,4575,4530,1222
|
|
20230802,134600,5649657485,4550,4520,4550,4520,775
|
|
20230802,134500,5646147055,4520,4520,4520,4515,1340
|
|
20230802,134400,5640090955,4520,4545,4545,4520,299
|
|
20230802,134300,5638732640,4530,4525,4535,4520,335
|
|
20230802,134200,5637216530,4515,4520,4520,4515,1227
|
|
20230802,134100,5631675165,4520,4530,4530,4520,2364
|
|
20230802,134000,5620988060,4530,4545,4545,4530,1098
|
|
20230802,133900,5616011575,4545,4545,4575,4540,1201
|
|
20230802,133800,5610540405,4535,4535,4535,4535,47
|
|
20230802,133700,5610327260,4530,4535,4535,4525,7986
|
|
20230802,133600,5574137865,4535,4550,4550,4535,4325
|
|
20230802,133500,5554485970,4545,4550,4550,4545,2897
|
|
20230802,133400,5541305135,4560,4560,4560,4560,1
|
|
20230802,133300,5541300575,4570,4570,4570,4550,3178
|
|
20230802,133200,5526823605,4580,4555,4580,4555,1359
|
|
20230802,133100,5520631430,4555,4555,4555,4555,1165
|
|
20230802,133000,5515324855,4555,4560,4560,4555,154
|
|
20230802,132900,5514623035,4560,4565,4565,4550,4193
|
|
20230802,132800,5495508345,4560,4570,4570,4560,3943
|
|
20230802,132700,5477507730,4580,4570,4580,4570,329
|
|
20230802,132600,5476003520,4570,4575,4575,4565,3336
|
|
20230802,132500,5460758750,4575,4585,4585,4575,1134
|
|
20230802,132400,5455565675,4585,4585,4585,4585,439
|
|
20230802,132300,5453552860,4590,4585,4590,4585,710
|
|
20230802,132200,5450297475,4595,4590,4595,4590,961
|
|
20230802,132100,5445886465,4590,4590,4590,4590,244
|
|
20230802,132000,5444766505,4590,4595,4595,4590,1004
|
|
20230802,131900,5440155955,4595,4595,4595,4595,1129
|
|
20230802,131800,5434968200,4615,4600,4615,4595,482
|
|
20230802,131700,5432749180,4600,4605,4605,4600,263
|
|
20230802,131600,5431538765,4600,4600,4600,4600,222
|
|
20230802,131500,5430517565,4600,4605,4605,4600,4
|
|
20230802,131400,5430499155,4595,4600,4600,4595,105
|
|
20230802,131300,5430016160,4600,4600,4600,4600,3
|
|
20230802,131200,5430002360,4600,4605,4605,4600,2488
|
|
20230802,131100,5418556270,4605,4605,4605,4605,4
|
|
20230802,131000,5418537850,4605,4605,4605,4605,34
|
|
20230802,130900,5418381280,4605,4600,4605,4600,7
|
|
20230802,130800,5418349055,4615,4605,4615,4605,104
|
|
20230802,130700,5417869110,4615,4610,4615,4610,45
|
|
20230802,130600,5417661490,4615,4615,4615,4615,0
|
|
20230802,130500,5417661490,4615,4620,4620,4605,27
|
|
20230802,130400,5417536865,4620,4610,4620,4610,919
|
|
20230802,130300,5413300265,4610,4595,4610,4595,1634
|
|
20230802,130200,5405784130,4590,4585,4590,4580,4654
|
|
20230802,130100,5384455820,4585,4605,4610,4585,4356
|
|
20230802,130000,5364437485,4610,4610,4615,4605,36
|
|
20230802,125900,5364271570,4620,4610,4620,4610,140
|
|
20230802,125800,5363625185,4620,4615,4620,4600,1308
|
|
20230802,125700,5357601965,4620,4620,4635,4615,136
|
|
20230802,125600,5356973000,4635,4620,4635,4610,1062
|
|
20230802,125500,5352075915,4615,4615,4615,4615,524
|
|
20230802,125400,5349657655,4610,4625,4625,4610,786
|
|
20230802,125300,5346028470,4625,4640,4640,4625,1327
|
|
20230802,125200,5339888580,4640,4640,4640,4640,0
|
|
20230802,125100,5339888580,4640,4640,4640,4640,0
|
|
20230802,125000,5339888580,4640,4655,4655,4640,2985
|
|
20230802,124900,5326008330,4650,4650,4650,4650,0
|
|
20230802,124800,5326008330,4650,4680,4680,4650,3599
|
|
20230802,124700,5309233580,4675,4675,4675,4675,0
|
|
20230802,124600,5309233580,4675,4675,4675,4675,0
|
|
20230802,124500,5309233580,4675,4675,4675,4675,339
|
|
20230802,124400,5307648755,4675,4685,4685,4675,373
|
|
20230802,124300,5305904870,4685,4675,4685,4675,9
|
|
20230802,124200,5305862775,4720,4685,4720,4685,2428
|
|
20230802,124100,5294428755,4705,4680,4705,4675,2212
|
|
20230802,124000,5284022460,4680,4680,4680,4680,1
|
|
20230802,123900,5284017780,4670,4680,4680,4670,2
|
|
20230802,123800,5284008430,4705,4680,4705,4680,495
|
|
20230802,123700,5281681400,4700,4705,4705,4680,3736
|
|
20230802,123600,5264113555,4705,4705,4705,4705,707
|
|
20230802,123500,5260787120,4705,4705,4710,4705,582
|
|
20230802,123400,5258046250,4705,4685,4705,4685,85
|
|
20230802,123300,5257647965,4685,4685,4685,4685,0
|
|
20230802,123200,5257647965,4685,4685,4685,4685,20
|
|
20230802,123100,5257554265,4680,4680,4680,4680,1
|
|
20230802,123000,5257549585,4715,4675,4715,4675,10
|
|
20230802,122900,5257502475,4725,4670,4725,4670,222
|
|
20230802,122800,5256462240,4685,4665,4685,4665,145
|
|
20230802,122700,5255784830,4665,4665,4665,4665,258
|
|
20230802,122600,5254581260,4660,4660,4660,4660,0
|
|
20230802,122500,5254581260,4660,4660,4660,4660,82
|
|
20230802,122400,5254199140,4660,4700,4725,4660,5304
|
|
20230802,122300,5229317155,4710,4710,4710,4710,5
|
|
20230802,122200,5229293605,4705,4725,4725,4705,2490
|
|
20230802,122100,5217553545,4735,4725,4735,4725,4
|
|
20230802,122000,5217534615,4735,4725,4735,4725,1223
|
|
20230802,121900,5211743720,4740,4710,4740,4710,551
|
|
20230802,121800,5209146505,4710,4710,4710,4710,440
|
|
20230802,121700,5207074105,4710,4705,4710,4705,220
|
|
20230802,121600,5206038705,4715,4710,4715,4710,5
|
|
20230802,121500,5206015150,4710,4705,4750,4705,1031
|
|
20230802,121400,5201123945,4700,4720,4740,4700,1094
|
|
20230802,121300,5195942010,4710,4705,4740,4705,4
|
|
20230802,121200,5195923145,4715,4705,4745,4705,1001
|
|
20230802,121100,5191176790,4725,4690,4735,4690,3232
|
|
20230802,121000,5175894305,4685,4695,4695,4685,340
|
|
20230802,120900,5174301315,4695,4695,4695,4695,2
|
|
20230802,120800,5174291925,4685,4685,4685,4685,0
|
|
20230802,120700,5174291925,4685,4685,4685,4685,89
|
|
20230802,120600,5173874960,4685,4710,4710,4685,435
|
|
20230802,120500,5171833810,4720,4710,4720,4710,545
|
|
20230802,120400,5169261870,4720,4700,4720,4700,66
|
|
20230802,120300,5168950695,4700,4725,4725,4700,1276
|
|
20230802,120200,5162941575,4730,4745,4745,4730,584
|
|
20230802,120100,5160174820,4745,4740,4750,4740,5806
|
|
20230802,120000,5132622400,4740,4710,4740,4710,1597
|
|
20230802,115900,5125077735,4710,4700,4710,4700,151
|
|
20230802,115800,5124366535,4695,4685,4695,4685,232
|
|
20230802,115700,5123279600,4690,4690,4690,4690,3
|
|
20230802,115600,5123265530,4690,4690,4690,4690,108
|
|
20230802,115500,5122759010,4685,4685,4710,4685,6
|
|
20230802,115400,5122730800,4685,4685,4685,4685,4
|
|
20230802,115300,5122712060,4685,4725,4725,4675,3035
|
|
20230802,115200,5108425885,4720,4710,4750,4710,3568
|
|
20230802,115100,5091525360,4710,4685,4710,4685,2646
|
|
20230802,115000,5079088210,4685,4675,4685,4675,5
|
|
20230802,114900,5079064825,4700,4675,4700,4675,1103
|
|
20230802,114800,5073888340,4670,4640,4670,4640,1149
|
|
20230802,114700,5068528670,4645,4635,4645,4635,2884
|
|
20230802,114600,5055144845,4635,4635,4635,4635,7
|
|
20230802,114500,5055112400,4635,4630,4635,4630,200
|
|
20230802,114400,5054185550,4630,4625,4630,4625,2501
|
|
20230802,114300,5042618420,4620,4620,4620,4620,729
|
|
20230802,114200,5039250440,4625,4630,4630,4625,152
|
|
20230802,114100,5038547390,4630,4630,4630,4630,0
|
|
20230802,114000,5038547390,4630,4630,4630,4630,204
|
|
20230802,113900,5037602870,4645,4620,4645,4620,631
|
|
20230802,113800,5034686970,4630,4640,4640,4630,1029
|
|
20230802,113700,5029917700,4640,4640,4640,4640,61
|
|
20230802,113600,5029634660,4630,4630,4630,4630,472
|
|
20230802,113500,5027449300,4630,4640,4640,4620,480
|
|
20230802,113400,5025225300,4640,4615,4640,4615,101
|
|
20230802,113300,5024756705,4640,4630,4640,4600,1552
|
|
20230802,113200,5017558720,4630,4600,4630,4600,607
|
|
20230802,113100,5014766320,4600,4600,4600,4600,3122
|
|
20230802,113000,5000405120,4600,4605,4605,4600,1181
|
|
20230802,112900,4994967520,4605,4600,4605,4590,2141
|
|
20230802,112800,4985119215,4600,4600,4600,4600,325
|
|
20230802,112700,4983624215,4600,4600,4600,4600,342
|
|
20230802,112600,4982051015,4605,4600,4605,4600,610
|
|
20230802,112500,4979243590,4600,4610,4610,4600,1853
|
|
20230802,112400,4970714740,4630,4605,4630,4605,2801
|
|
20230802,112300,4957800450,4600,4600,4600,4600,1341
|
|
20230802,112200,4951631850,4600,4605,4605,4600,686
|
|
20230802,112100,4948475135,4610,4615,4615,4610,1256
|
|
20230802,112000,4942683770,4615,4630,4630,4615,2197
|
|
20230802,111900,4932519375,4630,4630,4630,4630,6
|
|
20230802,111800,4932491595,4630,4630,4630,4630,150
|
|
20230802,111700,4931797095,4630,4630,4630,4630,0
|
|
20230802,111600,4931797095,4630,4635,4635,4630,344
|
|
20230802,111500,4930204170,4635,4635,4635,4635,322
|
|
20230802,111400,4928711700,4635,4645,4645,4635,49
|
|
20230802,111300,4928484155,4635,4635,4635,4635,0
|
|
20230802,111200,4928484155,4635,4635,4635,4635,0
|
|
20230802,111100,4928484155,4635,4635,4635,4635,1
|
|
20230802,111000,4928479520,4625,4635,4635,4625,151
|
|
20230802,110900,4927781125,4650,4635,4650,4635,3
|
|
20230802,110800,4927767190,4625,4625,4650,4615,7696
|
|
20230802,110700,4892134480,4620,4630,4630,4620,1221
|
|
20230802,110600,4886492330,4625,4625,4625,4625,2
|
|
20230802,110500,4886483080,4620,4635,4635,4620,605
|
|
20230802,110400,4883685515,4645,4630,4645,4630,85
|
|
20230802,110300,4883291950,4630,4645,4645,4630,2129
|
|
20230802,110200,4873430425,4645,4635,4645,4635,146
|
|
20230802,110100,4872752265,4635,4635,4635,4635,43
|
|
20230802,110000,4872552960,4635,4615,4645,4605,1118
|
|
20230802,105900,4867401580,4605,4605,4605,4605,0
|
|
20230802,105800,4867401580,4605,4615,4615,4605,1451
|
|
20230802,105700,4860715230,4635,4625,4635,4625,203
|
|
20230802,105600,4859774495,4635,4645,4645,4610,3372
|
|
20230802,105500,4844159770,4645,4660,4660,4645,3084
|
|
20230802,105400,4829808265,4660,4670,4670,4655,799
|
|
20230802,105300,4826084615,4675,4690,4700,4675,1286
|
|
20230802,105200,4820061570,4705,4720,4720,4690,3769
|
|
20230802,105100,4802321385,4720,4720,4730,4720,501
|
|
20230802,105000,4799951675,4730,4705,4730,4705,897
|
|
20230802,104900,4795717900,4720,4680,4720,4680,3938
|
|
20230802,104800,4777193425,4690,4650,4695,4650,634
|
|
20230802,104700,4774222150,4645,4650,4650,4645,558
|
|
20230802,104600,4771628095,4650,4665,4670,4650,1524
|
|
20230802,104500,4764535045,4665,4665,4665,4650,1794
|
|
20230802,104400,4756174550,4660,4640,4660,4640,1837
|
|
20230802,104300,4747621600,4630,4620,4640,4620,1196
|
|
20230802,104200,4742087865,4625,4610,4625,4610,1007
|
|
20230802,104100,4737432030,4620,4610,4620,4610,65
|
|
20230802,104000,4737131775,4605,4595,4605,4595,86
|
|
20230802,103900,4736736550,4595,4595,4595,4595,301
|
|
20230802,103800,4735353455,4595,4595,4595,4595,200
|
|
20230802,103700,4734434455,4595,4605,4605,4595,400
|
|
20230802,103600,4732594525,4605,4610,4610,4605,144
|
|
20230802,103500,4731930865,4605,4600,4605,4600,3345
|
|
20230802,103400,4716542205,4600,4590,4600,4590,38
|
|
20230802,103300,4716367735,4590,4605,4615,4580,3065
|
|
20230802,103200,4702260475,4620,4615,4630,4605,2020
|
|
20230802,103100,4692926000,4605,4600,4615,4600,1767
|
|
20230802,103000,4684787550,4600,4570,4600,4570,1772
|
|
20230802,102900,4676649600,4575,4560,4575,4560,700
|
|
20230802,102800,4673448570,4560,4605,4615,4550,31542
|
|
20230802,102700,4529302635,4595,4600,4600,4595,7
|
|
20230802,102600,4529270465,4595,4595,4595,4595,1
|
|
20230802,102500,4529265870,4595,4595,4630,4595,3909
|
|
20230802,102400,4511275690,4595,4605,4615,4595,3344
|
|
20230802,102300,4495891550,4630,4625,4630,4600,1513
|
|
20230802,102200,4488918830,4645,4600,4645,4600,173
|
|
20230802,102100,4488120050,4620,4600,4620,4595,3287
|
|
20230802,102000,4473002270,4590,4655,4655,4590,14741
|
|
20230802,101900,4404790585,4655,4675,4675,4655,1583
|
|
20230802,101800,4397402590,4675,4680,4690,4675,602
|
|
20230802,101700,4394580720,4690,4690,4690,4690,1
|
|
20230802,101600,4394576030,4690,4690,4690,4690,4
|
|
20230802,101500,4394557270,4680,4685,4690,4680,100
|
|
20230802,101400,4394088335,4685,4675,4710,4675,2447
|
|
20230802,101300,4382576515,4695,4675,4695,4675,60
|
|
20230802,101200,4382294855,4665,4660,4670,4660,637
|
|
20230802,101100,4379322385,4670,4660,4670,4660,77
|
|
20230802,101000,4378963465,4660,4670,4670,4660,527
|
|
20230802,100900,4376506825,4670,4675,4675,4670,881
|
|
20230802,100800,4372391555,4680,4685,4685,4680,3675
|
|
20230802,100700,4355184420,4685,4690,4700,4685,1963
|
|
20230802,100600,4345976490,4700,4680,4700,4680,89
|
|
20230802,100500,4345559605,4685,4720,4720,4685,5959
|
|
20230802,100400,4317508365,4720,4705,4720,4705,2836
|
|
20230802,100300,4304134180,4720,4695,4720,4690,6391
|
|
20230802,100200,4274004920,4715,4665,4715,4660,3590
|
|
20230802,100100,4257163550,4660,4685,4685,4660,1078
|
|
20230802,100000,4252127510,4670,4695,4700,4670,2928
|
|
20230802,095900,4238429905,4695,4700,4720,4695,2652
|
|
20230802,095800,4225952900,4710,4710,4725,4685,7797
|
|
20230802,095700,4189245100,4710,4695,4720,4695,1625
|
|
20230802,095600,4181584310,4720,4675,4720,4675,15577
|
|
20230802,095500,4108635475,4660,4655,4660,4655,638
|
|
20230802,095400,4105662400,4645,4650,4670,4640,8015
|
|
20230802,095300,4068462230,4650,4650,4660,4635,8755
|
|
20230802,095200,4027818540,4640,4630,4645,4630,3110
|
|
20230802,095100,4013390430,4630,4600,4650,4595,1290
|
|
20230802,095000,4007409270,4630,4585,4630,4585,4374
|
|
20230802,094900,3987252620,4590,4570,4600,4570,5169
|
|
20230802,094800,3963492375,4590,4580,4590,4560,17322
|
|
20230802,094700,3884381565,4560,4535,4595,4520,4586
|
|
20230802,094600,3863503465,4540,4590,4590,4535,22741
|
|
20230802,094500,3759807620,4590,4615,4630,4580,7538
|
|
20230802,094400,3725180585,4630,4610,4630,4605,2985
|
|
20230802,094300,3711409340,4625,4600,4625,4595,4409
|
|
20230802,094200,3691105155,4595,4595,4595,4585,3099
|
|
20230802,094100,3676869085,4595,4595,4635,4595,4886
|
|
20230802,094000,3654387840,4640,4590,4645,4570,8313
|
|
20230802,093900,3616254380,4595,4635,4635,4570,14742
|
|
20230802,093800,3548465920,4635,4665,4665,4630,8958
|
|
20230802,093700,3506833360,4675,4670,4685,4665,4568
|
|
20230802,093600,3485453605,4670,4640,4685,4625,4279
|
|
20230802,093500,3465491470,4640,4610,4645,4590,10072
|
|
20230802,093400,3418914995,4600,4590,4600,4540,12451
|
|
20230802,093300,3361913915,4595,4640,4655,4590,13301
|
|
20230802,093200,3300468440,4640,4720,4720,4625,23491
|
|
20230802,093100,3190668570,4720,4910,4910,4715,16186
|
|
20230802,093000,3113355635,4840,4885,4935,4805,14210
|
|
20230802,092900,3043977375,4880,4740,4945,4740,13963
|
|
20230802,092800,2976703040,4770,4715,4770,4700,16634
|
|
20230802,092700,2898243980,4715,4710,4755,4700,11821
|
|
20230802,092600,2842437935,4700,4730,4730,4690,3112
|
|
20230802,092500,2827792375,4730,4740,4740,4725,5433
|
|
20230802,092400,2802091125,4740,4720,4750,4720,8804
|
|
20230802,092300,2760355360,4715,4685,4720,4685,3672
|
|
20230802,092200,2743069235,4670,4705,4710,4650,11438
|
|
20230802,092100,2689680195,4670,4675,4710,4670,9952
|
|
20230802,092000,2643084445,4675,4680,4690,4675,8251
|
|
20230802,091900,2604477925,4690,4660,4760,4660,14987
|
|
20230802,091800,2533815170,4670,4685,4750,4635,20861
|
|
20230802,091700,2436297170,4685,4620,4950,4600,34514
|
|
20230802,091600,2272697915,4620,4595,4670,4475,50716
|
|
20230802,091500,2040772075,4595,4600,4610,4220,96044
|
|
20230802,091400,1612215500,4610,4625,4680,4600,72283
|
|
20230802,091300,1278181475,4610,4610,4610,4610,0
|
|
20230802,091200,1278181475,4610,4855,4860,4610,42483
|
|
20230802,091100,1077387740,4900,4940,4980,4855,25666
|
|
20230802,091000,951241145,4990,4985,4990,4930,23425
|
|
20230802,090900,835128550,4990,5030,5090,4990,10625
|
|
20230802,090800,781911170,5030,5140,5150,5010,18965
|
|
20230802,090700,686039160,5140,5180,5190,5120,7531
|
|
20230802,090600,647077460,5180,5110,5180,5090,6305
|
|
20230802,090500,614647710,5120,5130,5160,5100,10160
|
|
20230802,090400,562605910,5130,5220,5220,5130,27222
|
|
20230802,090300,422140820,5220,5160,5250,5120,32505
|
|
20230802,090200,253220490,5160,5090,5160,5090,12195
|
|
20230802,090100,190722270,5090,5100,5100,5060,3005
|
|
20230802,090000,175481100,5060,5120,5120,5050,34317
|