660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195700,377859740,4125,4125,4125,4125,2542
|
|
20230807,195600,377859740,4125,4125,4125,4125,0
|
|
20230807,195500,377859740,4125,4125,4125,4125,0
|
|
20230807,195400,377859740,4125,4125,4125,4125,0
|
|
20230807,195300,377859740,4125,4125,4125,4125,0
|
|
20230807,195200,377859740,4125,4125,4125,4125,0
|
|
20230807,195100,377859740,4125,4125,4125,4125,0
|
|
20230807,195000,377859740,4125,4125,4125,4125,0
|
|
20230807,194900,377859740,4125,4125,4125,4125,0
|
|
20230807,194800,377859740,4125,4125,4125,4125,0
|
|
20230807,194700,377859740,4125,4125,4125,4125,0
|
|
20230807,194600,377859740,4125,4125,4125,4125,0
|
|
20230807,194500,377859740,4125,4125,4125,4125,0
|
|
20230807,194400,377859740,4125,4125,4125,4125,0
|
|
20230807,194300,377859740,4125,4125,4125,4125,0
|
|
20230807,194200,377859740,4125,4125,4125,4125,0
|
|
20230807,194100,377859740,4125,4125,4125,4125,0
|
|
20230807,194000,377859740,4125,4125,4125,4125,0
|
|
20230807,193900,377859740,4125,4125,4125,4125,0
|
|
20230807,193800,377859740,4125,4125,4125,4125,0
|
|
20230807,193700,377859740,4125,4125,4125,4125,0
|
|
20230807,193600,377859740,4125,4125,4125,4125,0
|
|
20230807,193500,377859740,4125,4125,4125,4125,0
|
|
20230807,193400,377859740,4125,4125,4125,4125,0
|
|
20230807,193300,377859740,4125,4125,4125,4125,0
|
|
20230807,193200,377859740,4125,4125,4125,4125,0
|
|
20230807,193100,377859740,4125,4125,4125,4125,0
|
|
20230807,193000,377859740,4125,4125,4125,4125,0
|
|
20230807,192900,377859740,4125,4125,4125,4125,0
|
|
20230807,192800,377859740,4125,4125,4125,4125,0
|
|
20230807,192700,377859740,4125,4125,4125,4125,2542
|
|
20230807,192600,377859740,4125,4125,4125,4125,0
|
|
20230807,192500,377859740,4125,4125,4125,4125,0
|
|
20230807,192400,377859740,4125,4125,4125,4125,0
|
|
20230807,192300,377859740,4125,4125,4125,4125,0
|
|
20230807,192200,377859740,4125,4125,4125,4125,0
|
|
20230807,192100,377859740,4125,4125,4125,4125,0
|
|
20230807,192000,377859740,4125,4125,4125,4125,0
|
|
20230807,191900,377859740,4125,4125,4125,4125,0
|
|
20230807,191800,377859740,4125,4125,4125,4125,0
|
|
20230807,191700,377859740,4125,4125,4125,4125,0
|
|
20230807,191600,377859740,4125,4125,4125,4125,0
|
|
20230807,191500,377859740,4125,4125,4125,4125,0
|
|
20230807,191400,377859740,4125,4125,4125,4125,0
|
|
20230807,191300,377859740,4125,4125,4125,4125,0
|
|
20230807,191200,377859740,4125,4125,4125,4125,0
|
|
20230807,191100,377859740,4125,4125,4125,4125,0
|
|
20230807,191000,377859740,4125,4125,4125,4125,0
|
|
20230807,190900,377859740,4125,4125,4125,4125,0
|
|
20230807,190800,377859740,4125,4125,4125,4125,0
|
|
20230807,190700,377859740,4125,4125,4125,4125,0
|
|
20230807,190600,377859740,4125,4125,4125,4125,0
|
|
20230807,190500,377859740,4125,4125,4125,4125,0
|
|
20230807,190400,377859740,4125,4125,4125,4125,0
|
|
20230807,190300,377859740,4125,4125,4125,4125,0
|
|
20230807,190200,377859740,4125,4125,4125,4125,0
|
|
20230807,190100,377859740,4125,4125,4125,4125,0
|
|
20230807,190000,377859740,4125,4125,4125,4125,0
|
|
20230807,185900,377859740,4125,4125,4125,4125,0
|
|
20230807,185800,377859740,4125,4125,4125,4125,0
|
|
20230807,185700,377859740,4125,4125,4125,4125,2542
|
|
20230807,185600,377859740,4125,4125,4125,4125,0
|
|
20230807,185500,377859740,4125,4125,4125,4125,0
|
|
20230807,185400,377859740,4125,4125,4125,4125,0
|
|
20230807,185300,377859740,4125,4125,4125,4125,0
|
|
20230807,185200,377859740,4125,4125,4125,4125,0
|
|
20230807,185100,377859740,4125,4125,4125,4125,0
|
|
20230807,185000,377859740,4125,4125,4125,4125,0
|
|
20230807,184900,377859740,4125,4125,4125,4125,0
|
|
20230807,184800,377859740,4125,4125,4125,4125,0
|
|
20230807,184700,377859740,4125,4125,4125,4125,0
|
|
20230807,184600,377859740,4125,4125,4125,4125,0
|
|
20230807,184500,377859740,4125,4125,4125,4125,0
|
|
20230807,184400,377859740,4125,4125,4125,4125,0
|
|
20230807,184300,377859740,4125,4125,4125,4125,0
|
|
20230807,184200,377859740,4125,4125,4125,4125,0
|
|
20230807,184100,377859740,4125,4125,4125,4125,0
|
|
20230807,184000,377859740,4125,4125,4125,4125,0
|
|
20230807,183900,377859740,4125,4125,4125,4125,0
|
|
20230807,183800,377859740,4125,4125,4125,4125,0
|
|
20230807,183700,377859740,4125,4125,4125,4125,0
|
|
20230807,183600,377859740,4125,4125,4125,4125,0
|
|
20230807,183500,377859740,4125,4125,4125,4125,0
|
|
20230807,183400,377859740,4125,4125,4125,4125,0
|
|
20230807,183300,377859740,4125,4125,4125,4125,0
|
|
20230807,183200,377859740,4125,4125,4125,4125,0
|
|
20230807,183100,377859740,4125,4125,4125,4125,0
|
|
20230807,183000,377859740,4125,4125,4125,4125,0
|
|
20230807,182900,377859740,4125,4125,4125,4125,0
|
|
20230807,182800,377859740,4125,4125,4125,4125,0
|
|
20230807,182700,377859740,4125,4125,4125,4125,2542
|
|
20230807,182600,377859740,4125,4125,4125,4125,0
|
|
20230807,182500,377859740,4125,4125,4125,4125,0
|
|
20230807,182400,377859740,4125,4125,4125,4125,0
|
|
20230807,182300,377859740,4125,4125,4125,4125,0
|
|
20230807,182200,377859740,4125,4125,4125,4125,0
|
|
20230807,182100,377859740,4125,4125,4125,4125,0
|
|
20230807,182000,377859740,4125,4125,4125,4125,0
|
|
20230807,181900,377859740,4125,4125,4125,4125,0
|
|
20230807,181800,377859740,4125,4125,4125,4125,0
|
|
20230807,181700,377859740,4125,4125,4125,4125,0
|
|
20230807,181600,377859740,4125,4125,4125,4125,0
|
|
20230807,181500,377859740,4125,4125,4125,4125,0
|
|
20230807,181400,377859740,4125,4125,4125,4125,0
|
|
20230807,181300,377859740,4125,4125,4125,4125,0
|
|
20230807,181200,377859740,4125,4125,4125,4125,0
|
|
20230807,181100,377859740,4125,4125,4125,4125,0
|
|
20230807,181000,377859740,4125,4125,4125,4125,0
|
|
20230807,180900,377859740,4125,4125,4125,4125,0
|
|
20230807,180800,377859740,4125,4125,4125,4125,0
|
|
20230807,180700,377859740,4125,4125,4125,4125,0
|
|
20230807,180600,377859740,4125,4125,4125,4125,0
|
|
20230807,180500,377859740,4125,4125,4125,4125,0
|
|
20230807,180400,377859740,4125,4125,4125,4125,0
|
|
20230807,180300,377859740,4125,4125,4125,4125,0
|
|
20230807,180200,377859740,4125,4125,4125,4125,0
|
|
20230807,180100,377859740,4125,4125,4125,4125,0
|
|
20230807,180000,377859740,4125,4125,4125,4125,0
|
|
20230807,175900,377859740,4125,4125,4125,4125,0
|
|
20230807,175800,377859740,4125,4125,4125,4125,0
|
|
20230807,175700,377859740,4125,4125,4125,4125,2542
|
|
20230807,175600,377859740,4125,4125,4125,4125,0
|
|
20230807,175500,377859740,4125,4125,4125,4125,0
|
|
20230807,175400,377859740,4125,4125,4125,4125,0
|
|
20230807,175300,377859740,4125,4125,4125,4125,0
|
|
20230807,175200,377859740,4125,4125,4125,4125,0
|
|
20230807,175100,377859740,4125,4125,4125,4125,0
|
|
20230807,175000,377859740,4125,4125,4125,4125,0
|
|
20230807,174900,377859740,4125,4125,4125,4125,0
|
|
20230807,174800,377859740,4125,4125,4125,4125,0
|
|
20230807,174700,377859740,4125,4125,4125,4125,0
|
|
20230807,174600,377859740,4125,4125,4125,4125,0
|
|
20230807,174500,377859740,4125,4125,4125,4125,0
|
|
20230807,174400,377859740,4125,4125,4125,4125,0
|
|
20230807,174300,377859740,4125,4125,4125,4125,0
|
|
20230807,174200,377859740,4125,4125,4125,4125,0
|
|
20230807,174100,377859740,4125,4125,4125,4125,0
|
|
20230807,174000,377859740,4125,4125,4125,4125,0
|
|
20230807,173900,377859740,4125,4125,4125,4125,0
|
|
20230807,173800,377859740,4125,4125,4125,4125,0
|
|
20230807,173700,377859740,4125,4125,4125,4125,0
|
|
20230807,173600,377859740,4125,4125,4125,4125,0
|
|
20230807,173500,377859740,4125,4125,4125,4125,0
|
|
20230807,173400,377859740,4125,4125,4125,4125,0
|
|
20230807,173300,377859740,4125,4125,4125,4125,0
|
|
20230807,173200,377859740,4125,4125,4125,4125,0
|
|
20230807,173100,377859740,4125,4125,4125,4125,0
|
|
20230807,173000,377859740,4125,4125,4125,4125,0
|
|
20230807,172900,377859740,4125,4125,4125,4125,0
|
|
20230807,172800,377859740,4125,4125,4125,4125,0
|
|
20230807,172700,377859740,4125,4125,4125,4125,2542
|
|
20230807,172600,377859740,4125,4125,4125,4125,0
|
|
20230807,172500,377859740,4125,4125,4125,4125,0
|
|
20230807,172400,377859740,4125,4125,4125,4125,0
|
|
20230807,172300,377859740,4125,4125,4125,4125,0
|
|
20230807,172200,377859740,4125,4125,4125,4125,0
|
|
20230807,172100,377859740,4125,4125,4125,4125,0
|
|
20230807,172000,377859740,4125,4125,4125,4125,0
|
|
20230807,171900,377859740,4125,4125,4125,4125,0
|
|
20230807,171800,377859740,4125,4125,4125,4125,0
|
|
20230807,171700,377859740,4125,4125,4125,4125,0
|
|
20230807,171600,377859740,4125,4125,4125,4125,0
|
|
20230807,171500,377859740,4125,4125,4125,4125,0
|
|
20230807,171400,377859740,4125,4125,4125,4125,0
|
|
20230807,171300,377859740,4125,4125,4125,4125,0
|
|
20230807,171200,377859740,4125,4125,4125,4125,0
|
|
20230807,171100,377859740,4125,4125,4125,4125,0
|
|
20230807,171000,377859740,4125,4125,4125,4125,0
|
|
20230807,170900,377859740,4125,4125,4125,4125,0
|
|
20230807,170800,377859740,4125,4125,4125,4125,0
|
|
20230807,170700,377859740,4125,4125,4125,4125,0
|
|
20230807,170600,377859740,4125,4125,4125,4125,0
|
|
20230807,170500,377859740,4125,4125,4125,4125,0
|
|
20230807,170400,377859740,4125,4125,4125,4125,0
|
|
20230807,170300,377859740,4125,4125,4125,4125,0
|
|
20230807,170200,377859740,4125,4125,4125,4125,0
|
|
20230807,170100,377859740,4125,4125,4125,4125,0
|
|
20230807,170000,377859740,4125,4125,4125,4125,0
|
|
20230807,165900,377859740,4125,4125,4125,4125,0
|
|
20230807,165800,377859740,4125,4125,4125,4125,0
|
|
20230807,165700,377859740,4125,4125,4125,4125,2542
|
|
20230807,165600,377859740,4125,4125,4125,4125,0
|
|
20230807,165500,377859740,4125,4125,4125,4125,0
|
|
20230807,165400,377859740,4125,4125,4125,4125,0
|
|
20230807,165300,377859740,4125,4125,4125,4125,0
|
|
20230807,165200,377859740,4125,4125,4125,4125,0
|
|
20230807,165100,377859740,4125,4125,4125,4125,0
|
|
20230807,165000,377859740,4125,4125,4125,4125,0
|
|
20230807,164900,377859740,4125,4125,4125,4125,0
|
|
20230807,164800,377859740,4125,4125,4125,4125,0
|
|
20230807,164700,377859740,4125,4125,4125,4125,0
|
|
20230807,164600,377859740,4125,4125,4125,4125,0
|
|
20230807,164500,377859740,4125,4125,4125,4125,0
|
|
20230807,164400,377859740,4125,4125,4125,4125,0
|
|
20230807,164300,377859740,4125,4125,4125,4125,0
|
|
20230807,164200,377859740,4125,4125,4125,4125,0
|
|
20230807,164100,377859740,4125,4125,4125,4125,0
|
|
20230807,164000,377859740,4125,4125,4125,4125,0
|
|
20230807,163900,377859740,4125,4125,4125,4125,0
|
|
20230807,163800,377859740,4125,4125,4125,4125,0
|
|
20230807,163700,377859740,4125,4125,4125,4125,0
|
|
20230807,163600,377859740,4125,4125,4125,4125,0
|
|
20230807,163500,377859740,4125,4125,4125,4125,0
|
|
20230807,163400,377859740,4125,4125,4125,4125,0
|
|
20230807,163300,377859740,4125,4125,4125,4125,0
|
|
20230807,163200,377859740,4125,4125,4125,4125,0
|
|
20230807,163100,377859740,4125,4125,4125,4125,0
|
|
20230807,163000,377859740,4125,4125,4125,4125,0
|
|
20230807,162900,377859740,4125,4125,4125,4125,0
|
|
20230807,162800,377859740,4125,4125,4125,4125,0
|
|
20230807,162700,377859740,4125,4125,4125,4125,2542
|
|
20230807,162600,377859740,4125,4125,4125,4125,0
|
|
20230807,162500,377859740,4125,4125,4125,4125,0
|
|
20230807,162400,377859740,4125,4125,4125,4125,0
|
|
20230807,162300,377859740,4125,4125,4125,4125,0
|
|
20230807,162200,377859740,4125,4125,4125,4125,0
|
|
20230807,162100,377859740,4125,4125,4125,4125,0
|
|
20230807,162000,377859740,4125,4125,4125,4125,0
|
|
20230807,161900,377859740,4125,4125,4125,4125,0
|
|
20230807,161800,377859740,4125,4125,4125,4125,0
|
|
20230807,161700,377859740,4125,4125,4125,4125,0
|
|
20230807,161600,377859740,4125,4125,4125,4125,0
|
|
20230807,161500,377859740,4125,4125,4125,4125,0
|
|
20230807,161400,377859740,4125,4125,4125,4125,0
|
|
20230807,161300,377859740,4125,4125,4125,4125,0
|
|
20230807,161200,377859740,4125,4125,4125,4125,0
|
|
20230807,161100,377859740,4125,4125,4125,4125,0
|
|
20230807,161000,377859740,4125,4125,4125,4125,0
|
|
20230807,160900,377859740,4125,4125,4125,4125,0
|
|
20230807,160800,377859740,4125,4125,4125,4125,0
|
|
20230807,160700,377859740,4125,4125,4125,4125,0
|
|
20230807,160600,377859740,4125,4125,4125,4125,0
|
|
20230807,160500,377859740,4125,4125,4125,4125,0
|
|
20230807,160400,377859740,4125,4125,4125,4125,0
|
|
20230807,160300,377859740,4125,4125,4125,4125,0
|
|
20230807,160200,377859740,4125,4125,4125,4125,0
|
|
20230807,160100,377859740,4125,4125,4125,4125,0
|
|
20230807,160000,377859740,4125,4125,4125,4125,0
|
|
20230807,155900,377859740,4125,4125,4125,4125,0
|
|
20230807,155800,377859740,4125,4125,4125,4125,0
|
|
20230807,155700,377859740,4125,4125,4125,4125,2542
|
|
20230807,155600,377859740,4125,4125,4125,4125,0
|
|
20230807,155500,377859740,4125,4125,4125,4125,0
|
|
20230807,155400,377859740,4125,4125,4125,4125,0
|
|
20230807,155300,377859740,4125,4125,4125,4125,0
|
|
20230807,155200,377859740,4125,4125,4125,4125,0
|
|
20230807,155100,377859740,4125,4125,4125,4125,0
|
|
20230807,155000,377859740,4125,4125,4125,4125,0
|
|
20230807,154900,377859740,4125,4125,4125,4125,0
|
|
20230807,154800,377859740,4125,4125,4125,4125,0
|
|
20230807,154700,377859740,4125,4125,4125,4125,0
|
|
20230807,154600,377859740,4125,4125,4125,4125,0
|
|
20230807,154500,377859740,4125,4125,4125,4125,0
|
|
20230807,154400,377859740,4125,4125,4125,4125,0
|
|
20230807,154300,377859740,4125,4125,4125,4125,0
|
|
20230807,154200,377859740,4125,4125,4125,4125,0
|
|
20230807,154100,377859740,4125,4125,4125,4125,0
|
|
20230807,154000,377859740,4125,4125,4125,4125,0
|
|
20230807,153900,377859740,4125,4125,4125,4125,0
|
|
20230807,153800,377859740,4125,4125,4125,4125,0
|
|
20230807,153700,377859740,4125,4125,4125,4125,0
|
|
20230807,153600,377859740,4125,4125,4125,4125,0
|
|
20230807,153500,377859740,4125,4125,4125,4125,0
|
|
20230807,153400,377859740,4125,4125,4125,4125,0
|
|
20230807,153300,377859740,4125,4125,4125,4125,0
|
|
20230807,153200,377859740,4125,4125,4125,4125,0
|
|
20230807,153100,377859740,4125,4125,4125,4125,0
|
|
20230807,153000,377859740,4125,4125,4125,4125,2542
|
|
20230807,152900,367373990,4130,4130,4130,4130,0
|
|
20230807,152800,367373990,4130,4130,4130,4130,0
|
|
20230807,152700,367373990,4130,4130,4130,4130,0
|
|
20230807,152600,367373990,4130,4130,4130,4130,0
|
|
20230807,152500,367373990,4130,4130,4130,4130,0
|
|
20230807,152400,367373990,4130,4130,4130,4130,0
|
|
20230807,152300,367373990,4130,4130,4130,4130,0
|
|
20230807,152200,367373990,4130,4130,4130,4130,0
|
|
20230807,152100,367373990,4130,4130,4130,4130,0
|
|
20230807,152000,367373990,4130,4130,4130,4130,0
|
|
20230807,151900,367373990,4130,4115,4130,4100,1303
|
|
20230807,151800,362020940,4110,4115,4115,4110,75
|
|
20230807,151700,361712360,4110,4115,4115,4110,270
|
|
20230807,151600,360602445,4115,4110,4115,4110,97
|
|
20230807,151500,360203590,4110,4125,4125,4110,830
|
|
20230807,151400,356788690,4125,4125,4125,4120,38
|
|
20230807,151300,356631950,4125,4125,4125,4125,24
|
|
20230807,151200,356532950,4125,4115,4125,4115,35
|
|
20230807,151100,356388650,4115,4125,4125,4115,42
|
|
20230807,151000,356215580,4125,4130,4130,4125,79
|
|
20230807,150900,355889640,4130,4130,4130,4130,0
|
|
20230807,150800,355889640,4130,4105,4130,4105,41
|
|
20230807,150700,355721010,4130,4130,4130,4125,43
|
|
20230807,150600,355543500,4130,4130,4130,4130,1
|
|
20230807,150500,355539370,4105,4115,4135,4105,414
|
|
20230807,150400,353836875,4115,4115,4115,4115,21
|
|
20230807,150300,353750460,4115,4105,4115,4105,3
|
|
20230807,150200,353738130,4110,4110,4110,4110,0
|
|
20230807,150100,353738130,4110,4110,4110,4110,24
|
|
20230807,150000,353639490,4115,4115,4115,4115,24
|
|
20230807,145900,353540730,4110,4110,4110,4110,0
|
|
20230807,145800,353540730,4110,4110,4110,4085,1021
|
|
20230807,145700,349359355,4115,4115,4115,4115,6
|
|
20230807,145600,349334665,4115,4120,4120,4115,47
|
|
20230807,145500,349141200,4120,4120,4120,4120,12
|
|
20230807,145400,349091760,4120,4120,4120,4120,0
|
|
20230807,145300,349091760,4120,4120,4120,4120,12
|
|
20230807,145200,349042320,4120,4105,4120,4105,62
|
|
20230807,145100,348787630,4110,4120,4120,4110,23
|
|
20230807,145000,348692970,4120,4120,4120,4120,0
|
|
20230807,144900,348692970,4120,4120,4120,4120,26
|
|
20230807,144800,348585850,4120,4120,4120,4120,0
|
|
20230807,144700,348585850,4120,4120,4120,4120,13
|
|
20230807,144600,348532290,4120,4120,4120,4120,0
|
|
20230807,144500,348532290,4120,4120,4120,4120,13
|
|
20230807,144400,348478730,4120,4120,4120,4120,0
|
|
20230807,144300,348478730,4120,4120,4120,4120,26
|
|
20230807,144200,348371610,4120,4120,4120,4120,0
|
|
20230807,144100,348371610,4120,4120,4120,4120,13
|
|
20230807,144000,348318050,4130,4090,4130,4085,884
|
|
20230807,143900,344703305,4110,4100,4110,4095,1072
|
|
20230807,143800,340309335,4115,4105,4125,4105,664
|
|
20230807,143700,337579955,4105,4105,4105,4105,13
|
|
20230807,143600,337526590,4105,4105,4105,4105,112
|
|
20230807,143500,337066830,4105,4105,4105,4105,73
|
|
20230807,143400,336767165,4105,4105,4105,4105,15
|
|
20230807,143300,336705590,4105,4105,4105,4105,465
|
|
20230807,143200,334796765,4100,4100,4100,4100,0
|
|
20230807,143100,334796765,4100,4105,4105,4100,36
|
|
20230807,143000,334649135,4105,4105,4105,4105,6
|
|
20230807,142900,334624505,4105,4095,4105,4095,18
|
|
20230807,142800,334550725,4095,4090,4095,4090,54
|
|
20230807,142700,334329805,4090,4090,4090,4090,42
|
|
20230807,142600,334158025,4090,4090,4090,4090,48
|
|
20230807,142500,333961705,4080,4080,4080,4080,1
|
|
20230807,142400,333957625,4075,4075,4075,4075,174
|
|
20230807,142300,333248575,4075,4075,4075,4075,0
|
|
20230807,142200,333248575,4075,4075,4075,4075,0
|
|
20230807,142100,333248575,4075,4075,4075,4075,0
|
|
20230807,142000,333248575,4075,4075,4075,4075,100
|
|
20230807,141900,332841075,4080,4075,4080,4070,1412
|
|
20230807,141800,327080180,4065,4085,4085,4065,4331
|
|
20230807,141700,309406730,4090,4090,4090,4090,0
|
|
20230807,141600,309406730,4090,4090,4090,4090,1
|
|
20230807,141500,309402640,4090,4090,4090,4090,0
|
|
20230807,141400,309402640,4090,4090,4090,4090,978
|
|
20230807,141300,305402620,4085,4085,4085,4085,7
|
|
20230807,141200,305374025,4085,4090,4090,4085,207
|
|
20230807,141100,304527445,4095,4095,4095,4095,0
|
|
20230807,141000,304527445,4095,4095,4095,4095,24
|
|
20230807,140900,304429165,4090,4090,4090,4090,0
|
|
20230807,140800,304429165,4090,4090,4090,4090,3
|
|
20230807,140700,304416895,4090,4090,4090,4090,0
|
|
20230807,140600,304416895,4090,4090,4090,4090,5
|
|
20230807,140500,304396445,4110,4110,4110,4110,11
|
|
20230807,140400,304351235,4110,4110,4110,4110,1
|
|
20230807,140300,304347125,4085,4085,4085,4085,0
|
|
20230807,140200,304347125,4085,4085,4085,4085,7
|
|
20230807,140100,304318530,4120,4120,4120,4120,1
|
|
20230807,140000,304314410,4095,4095,4095,4095,0
|
|
20230807,135900,304314410,4095,4090,4095,4090,4127
|
|
20230807,135800,287414960,4085,4095,4095,4085,4792
|
|
20230807,135700,267815300,4125,4125,4125,4125,0
|
|
20230807,135600,267815300,4125,4125,4125,4125,0
|
|
20230807,135500,267815300,4125,4125,4125,4125,0
|
|
20230807,135400,267815300,4125,4125,4125,4125,0
|
|
20230807,135300,267815300,4125,4125,4125,4125,0
|
|
20230807,135200,267815300,4125,4125,4125,4125,0
|
|
20230807,135100,267815300,4125,4125,4125,4125,7
|
|
20230807,135000,267786425,4100,4095,4100,4095,12
|
|
20230807,134900,267737245,4090,4095,4095,4090,3759
|
|
20230807,134800,252344225,4140,4140,4140,4140,0
|
|
20230807,134700,252344225,4140,4140,4140,4140,0
|
|
20230807,134600,252344225,4140,4140,4140,4140,0
|
|
20230807,134500,252344225,4140,4140,4140,4140,0
|
|
20230807,134400,252344225,4140,4140,4140,4140,0
|
|
20230807,134300,252344225,4140,4140,4140,4140,0
|
|
20230807,134200,252344225,4140,4140,4140,4140,0
|
|
20230807,134100,252344225,4140,4140,4140,4140,0
|
|
20230807,134000,252344225,4140,4140,4140,4140,0
|
|
20230807,133900,252344225,4140,4145,4145,4140,260
|
|
20230807,133800,251267800,4125,4120,4125,4120,52
|
|
20230807,133700,251053525,4105,4105,4105,4105,256
|
|
20230807,133600,250002645,4100,4100,4100,4100,150
|
|
20230807,133500,249387645,4100,4105,4105,4100,706
|
|
20230807,133400,246491765,4105,4105,4105,4100,1069
|
|
20230807,133300,242107860,4110,4110,4110,4110,11
|
|
20230807,133200,242062650,4125,4125,4125,4125,0
|
|
20230807,133100,242062650,4125,4125,4125,4125,0
|
|
20230807,133000,242062650,4125,4125,4125,4125,9
|
|
20230807,132900,242025525,4125,4125,4125,4125,0
|
|
20230807,132800,242025525,4125,4125,4125,4125,0
|
|
20230807,132700,242025525,4125,4125,4125,4125,54
|
|
20230807,132600,241802775,4105,4105,4105,4105,4
|
|
20230807,132500,241786355,4135,4135,4135,4135,0
|
|
20230807,132400,241786355,4135,4135,4135,4135,0
|
|
20230807,132300,241786355,4135,4135,4135,4135,0
|
|
20230807,132200,241786355,4135,4135,4135,4135,0
|
|
20230807,132100,241786355,4135,4135,4135,4135,0
|
|
20230807,132000,241786355,4135,4110,4135,4110,17
|
|
20230807,131900,241716400,4115,4110,4115,4110,3
|
|
20230807,131800,241704065,4110,4110,4110,4110,0
|
|
20230807,131700,241704065,4110,4110,4110,4110,5
|
|
20230807,131600,241683515,4115,4115,4115,4115,50
|
|
20230807,131500,241477765,4115,4115,4115,4115,1
|
|
20230807,131400,241473650,4105,4105,4105,4105,0
|
|
20230807,131300,241473650,4105,4105,4105,4105,0
|
|
20230807,131200,241473650,4105,4100,4105,4100,306
|
|
20230807,131100,240219020,4100,4100,4100,4100,0
|
|
20230807,131000,240219020,4100,4100,4100,4100,0
|
|
20230807,130900,240219020,4100,4095,4100,4095,751
|
|
20230807,130800,237143655,4095,4115,4115,4090,986
|
|
20230807,130700,233105145,4115,4115,4115,4115,0
|
|
20230807,130600,233105145,4115,4115,4120,4115,32
|
|
20230807,130500,232973390,4120,4135,4135,4120,218
|
|
20230807,130400,232074020,4130,4130,4130,4130,0
|
|
20230807,130300,232074020,4130,4130,4130,4130,218
|
|
20230807,130200,231173680,4130,4130,4130,4130,0
|
|
20230807,130100,231173680,4130,4130,4130,4130,0
|
|
20230807,130000,231173680,4130,4130,4130,4130,9
|
|
20230807,125900,231136510,4130,4135,4135,4130,163
|
|
20230807,125800,230462660,4135,4140,4140,4135,7
|
|
20230807,125700,230433695,4150,4150,4150,4150,1
|
|
20230807,125600,230429545,4150,4150,4150,4150,0
|
|
20230807,125500,230429545,4150,4150,4150,4150,1
|
|
20230807,125400,230425395,4140,4140,4140,4140,24
|
|
20230807,125300,230326035,4140,4140,4140,4140,0
|
|
20230807,125200,230326035,4140,4140,4140,4140,24
|
|
20230807,125100,230226675,4135,4140,4140,4135,100
|
|
20230807,125000,229812855,4160,4160,4160,4160,0
|
|
20230807,124900,229812855,4160,4160,4160,4160,0
|
|
20230807,124800,229812855,4160,4160,4160,4160,50
|
|
20230807,124700,229604855,4160,4160,4160,4160,0
|
|
20230807,124600,229604855,4160,4160,4160,4160,0
|
|
20230807,124500,229604855,4160,4160,4160,4160,3
|
|
20230807,124400,229592375,4165,4165,4165,4165,0
|
|
20230807,124300,229592375,4165,4165,4165,4165,0
|
|
20230807,124200,229592375,4165,4165,4165,4165,100
|
|
20230807,124100,229175875,4165,4160,4165,4160,100
|
|
20230807,124000,228759430,4165,4165,4165,4165,0
|
|
20230807,123900,228759430,4165,4165,4165,4165,0
|
|
20230807,123800,228759430,4165,4165,4165,4165,0
|
|
20230807,123700,228759430,4165,4165,4165,4165,0
|
|
20230807,123600,228759430,4165,4165,4165,4165,0
|
|
20230807,123500,228759430,4165,4165,4165,4165,0
|
|
20230807,123400,228759430,4165,4165,4165,4165,152
|
|
20230807,123300,228126350,4180,4140,4180,4130,147
|
|
20230807,123200,227513215,4135,4135,4135,4135,1
|
|
20230807,123100,227509080,4135,4135,4135,4135,1
|
|
20230807,123000,227504945,4130,4130,4130,4130,200
|
|
20230807,122900,226678945,4125,4135,4135,4125,212
|
|
20230807,122800,225803015,4140,4140,4140,4140,0
|
|
20230807,122700,225803015,4140,4140,4140,4140,0
|
|
20230807,122600,225803015,4140,4140,4140,4140,0
|
|
20230807,122500,225803015,4140,4140,4140,4140,1
|
|
20230807,122400,225798875,4135,4135,4135,4135,32
|
|
20230807,122300,225666555,4140,4140,4140,4140,1
|
|
20230807,122200,225662415,4135,4135,4135,4135,0
|
|
20230807,122100,225662415,4135,4135,4135,4135,1
|
|
20230807,122000,225658280,4135,4135,4135,4135,3
|
|
20230807,121900,225645875,4140,4140,4140,4140,0
|
|
20230807,121800,225645875,4140,4140,4140,4140,1
|
|
20230807,121700,225641735,4135,4135,4135,4135,0
|
|
20230807,121600,225641735,4135,4135,4135,4135,0
|
|
20230807,121500,225641735,4135,4135,4135,4135,438
|
|
20230807,121400,223830605,4130,4130,4130,4130,0
|
|
20230807,121300,223830605,4130,4130,4130,4130,0
|
|
20230807,121200,223830605,4130,4130,4130,4130,3
|
|
20230807,121100,223818215,4140,4145,4145,4140,45
|
|
20230807,121000,223631715,4185,4185,4185,4185,0
|
|
20230807,120900,223631715,4185,4185,4185,4185,0
|
|
20230807,120800,223631715,4185,4185,4185,4185,29
|
|
20230807,120700,223510350,4140,4140,4140,4140,0
|
|
20230807,120600,223510350,4140,4135,4195,4135,3621
|
|
20230807,120500,208348610,4140,4140,4140,4140,0
|
|
20230807,120400,208348610,4140,4135,4140,4135,303
|
|
20230807,120300,207095700,4140,4140,4140,4140,1
|
|
20230807,120200,207091560,4135,4135,4135,4135,298
|
|
20230807,120100,205859330,4140,4135,4140,4135,102
|
|
20230807,120000,205437060,4140,4130,4140,4125,2534
|
|
20230807,115900,194971635,4125,4125,4125,4125,28
|
|
20230807,115800,194856135,4125,4120,4125,4120,303
|
|
20230807,115700,193606275,4130,4130,4130,4130,0
|
|
20230807,115600,193606275,4130,4125,4130,4125,229
|
|
20230807,115500,192661645,4125,4120,4125,4120,21
|
|
20230807,115400,192575120,4125,4125,4125,4125,11
|
|
20230807,115300,192529745,4120,4125,4125,4120,53
|
|
20230807,115200,192311135,4125,4125,4125,4125,1
|
|
20230807,115100,192307010,4105,4105,4105,4105,0
|
|
20230807,115000,192307010,4105,4105,4105,4105,3
|
|
20230807,114900,192294695,4125,4125,4125,4125,0
|
|
20230807,114800,192294695,4125,4125,4125,4125,0
|
|
20230807,114700,192294695,4125,4125,4125,4125,0
|
|
20230807,114600,192294695,4125,4100,4125,4100,16
|
|
20230807,114500,192229070,4125,4125,4125,4125,0
|
|
20230807,114400,192229070,4125,4125,4125,4125,0
|
|
20230807,114300,192229070,4125,4125,4125,4125,0
|
|
20230807,114200,192229070,4125,4125,4125,4125,4
|
|
20230807,114100,192212570,4100,4125,4125,4100,152
|
|
20230807,114000,191589240,4125,4120,4125,4120,5
|
|
20230807,113900,191568635,4125,4115,4125,4115,500
|
|
20230807,113800,189510325,4115,4115,4115,4115,86
|
|
20230807,113700,189156435,4120,4120,4120,4120,0
|
|
20230807,113600,189156435,4120,4120,4120,4120,0
|
|
20230807,113500,189156435,4120,4120,4120,4120,1
|
|
20230807,113400,189152315,4115,4115,4115,4115,49
|
|
20230807,113300,188950680,4115,4110,4115,4110,3
|
|
20230807,113200,188938345,4115,4115,4115,4115,0
|
|
20230807,113100,188938345,4115,4115,4115,4115,0
|
|
20230807,113000,188938345,4115,4115,4115,4115,5
|
|
20230807,112900,188917770,4100,4100,4100,4100,20
|
|
20230807,112800,188835770,4110,4110,4110,4110,2
|
|
20230807,112700,188827550,4115,4115,4115,4115,0
|
|
20230807,112600,188827550,4115,4120,4120,4115,8
|
|
20230807,112500,188794610,4125,4125,4125,4125,0
|
|
20230807,112400,188794610,4125,4125,4125,4125,0
|
|
20230807,112300,188794610,4125,4120,4125,4120,408
|
|
20230807,112200,187113645,4120,4120,4120,4120,1
|
|
20230807,112100,187109525,4115,4115,4115,4115,30
|
|
20230807,112000,186986075,4115,4115,4115,4115,1
|
|
20230807,111900,186981960,4110,4110,4110,4110,366
|
|
20230807,111800,185477700,4110,4110,4110,4110,1
|
|
20230807,111700,185473590,4105,4105,4105,4105,30
|
|
20230807,111600,185350440,4105,4100,4105,4100,12
|
|
20230807,111500,185301235,4095,4095,4095,4095,2
|
|
20230807,111400,185293045,4100,4100,4100,4100,0
|
|
20230807,111300,185293045,4100,4100,4100,4100,394
|
|
20230807,111200,183677645,4100,4100,4100,4100,15
|
|
20230807,111100,183616145,4100,4100,4100,4100,0
|
|
20230807,111000,183616145,4100,4105,4110,4100,29
|
|
20230807,110900,183497060,4095,4090,4095,4090,572
|
|
20230807,110800,181154740,4085,4085,4085,4085,5
|
|
20230807,110700,181134315,4095,4095,4095,4095,0
|
|
20230807,110600,181134315,4095,4095,4095,4095,136
|
|
20230807,110500,180577395,4095,4095,4095,4095,40
|
|
20230807,110400,180413595,4105,4105,4105,4105,0
|
|
20230807,110300,180413595,4105,4105,4105,4105,0
|
|
20230807,110200,180413595,4105,4090,4105,4090,20
|
|
20230807,110100,180331690,4085,4085,4085,4085,0
|
|
20230807,110000,180331690,4085,4085,4085,4085,65
|
|
20230807,105900,180066165,4080,4080,4080,4080,0
|
|
20230807,105800,180066165,4080,4080,4080,4080,5
|
|
20230807,105700,180045765,4075,4080,4080,4075,70
|
|
20230807,105600,179760180,4080,4080,4080,4080,13
|
|
20230807,105500,179707140,4075,4075,4075,4075,0
|
|
20230807,105400,179707140,4075,4075,4075,4075,24
|
|
20230807,105300,179609340,4075,4070,4075,4070,163
|
|
20230807,105200,178945125,4075,4070,4075,4070,149
|
|
20230807,105100,178338690,4070,4070,4070,4070,152
|
|
20230807,105000,177720050,4065,4060,4065,4060,696
|
|
20230807,104900,174890915,4055,4050,4060,4050,174
|
|
20230807,104800,174185375,4045,4045,4045,4045,0
|
|
20230807,104700,174185375,4045,4045,4045,4045,0
|
|
20230807,104600,174185375,4045,4045,4045,4045,6
|
|
20230807,104500,174161105,4045,4040,4045,4040,283
|
|
20230807,104400,173017665,4040,4040,4040,4040,6
|
|
20230807,104300,172993425,4050,4050,4050,4050,0
|
|
20230807,104200,172993425,4050,4050,4050,4050,0
|
|
20230807,104100,172993425,4050,4050,4050,4050,1
|
|
20230807,104000,172989375,4055,4055,4055,4055,0
|
|
20230807,103900,172989375,4055,4055,4055,4055,1
|
|
20230807,103800,172985320,4035,4035,4035,4035,8
|
|
20230807,103700,172953040,4060,4060,4060,4060,1
|
|
20230807,103600,172948980,4035,4055,4055,4035,1619
|
|
20230807,103500,166411780,4055,4055,4055,4055,1500
|
|
20230807,103400,160329280,4055,4050,4055,4050,809
|
|
20230807,103300,157052815,4090,4090,4090,4090,22
|
|
20230807,103200,156962835,4090,4070,4090,4070,1306
|
|
20230807,103100,151647395,4105,4105,4105,4105,0
|
|
20230807,103000,151647395,4105,4105,4105,4105,2318
|
|
20230807,102900,142132005,4110,4075,4110,4070,859
|
|
20230807,102800,138634625,4125,4125,4125,4125,0
|
|
20230807,102700,138634625,4125,4125,4125,4125,0
|
|
20230807,102600,138634625,4125,4130,4130,4085,129
|
|
20230807,102500,138102440,4130,4045,4130,4045,6188
|
|
20230807,102400,112772810,4045,4050,4050,4045,7
|
|
20230807,102300,112744490,4045,4045,4045,4045,85
|
|
20230807,102200,112400665,4045,4045,4045,4045,0
|
|
20230807,102100,112400665,4045,4045,4045,4045,0
|
|
20230807,102000,112400665,4045,4050,4050,4045,18
|
|
20230807,101900,112327795,4045,4045,4045,4045,0
|
|
20230807,101800,112327795,4045,4045,4045,4045,3
|
|
20230807,101700,112315660,4050,4050,4050,4050,0
|
|
20230807,101600,112315660,4050,4040,4050,4040,21
|
|
20230807,101500,112230810,4040,4045,4045,4040,1004
|
|
20230807,101400,108174630,4045,4045,4045,4045,0
|
|
20230807,101300,108174630,4045,4045,4045,4045,0
|
|
20230807,101200,108174630,4045,4045,4045,4045,495
|
|
20230807,101100,106172355,4040,4040,4040,4040,500
|
|
20230807,101000,104152355,4040,4040,4040,4040,10
|
|
20230807,100900,104111955,4045,4045,4045,4045,0
|
|
20230807,100800,104111955,4045,4045,4045,4030,13
|
|
20230807,100700,104059400,4030,4030,4030,4030,226
|
|
20230807,100600,103148620,4040,4040,4040,4040,0
|
|
20230807,100500,103148620,4040,4035,4040,4035,174
|
|
20230807,100400,102446395,4030,4030,4030,4030,1
|
|
20230807,100300,102442365,4030,4030,4035,4030,329
|
|
20230807,100200,101116450,4025,4025,4025,4025,106
|
|
20230807,100100,100689800,4035,4035,4035,4035,1
|
|
20230807,100000,100685765,4030,4030,4030,4030,296
|
|
20230807,095900,99492885,4030,4030,4030,4030,106
|
|
20230807,095800,99065705,4030,4030,4030,4030,0
|
|
20230807,095700,99065705,4030,4030,4030,4030,9
|
|
20230807,095600,99029435,4040,4040,4040,4040,400
|
|
20230807,095500,97413435,4040,4030,4040,4030,14
|
|
20230807,095400,97356975,4030,4040,4040,4030,772
|
|
20230807,095300,94243950,4040,4040,4040,4040,5
|
|
20230807,095200,94223750,4040,4040,4040,4040,15
|
|
20230807,095100,94163150,4035,4035,4035,4035,170
|
|
20230807,095000,93477200,4040,4040,4040,4040,1005
|
|
20230807,094900,89417000,4030,4030,4030,4030,0
|
|
20230807,094800,89417000,4030,4030,4030,4030,0
|
|
20230807,094700,89417000,4030,4035,4035,4030,734
|
|
20230807,094600,86456310,4050,4050,4050,4050,101
|
|
20230807,094500,86047260,4060,4060,4060,4060,10
|
|
20230807,094400,86006660,4060,4060,4060,4060,0
|
|
20230807,094300,86006660,4060,4060,4060,4035,5
|
|
20230807,094200,85986385,4040,4040,4040,4040,4
|
|
20230807,094100,85970225,4035,4035,4035,4035,400
|
|
20230807,094000,84356225,4030,4030,4030,4030,191
|
|
20230807,093900,83586495,4030,4030,4030,4030,300
|
|
20230807,093800,82377495,4035,4035,4035,4035,260
|
|
20230807,093700,81328395,4035,4035,4035,4035,93
|
|
20230807,093600,80953140,4035,4035,4035,4025,319
|
|
20230807,093500,79667655,4035,4050,4050,4035,765
|
|
20230807,093400,76578930,4050,4065,4065,4050,17
|
|
20230807,093300,76510065,4065,4065,4065,4065,0
|
|
20230807,093200,76510065,4065,4065,4065,4065,1
|
|
20230807,093100,76506000,4060,4055,4060,4055,405
|
|
20230807,093000,74861745,4065,4065,4065,4065,0
|
|
20230807,092900,74861745,4065,4065,4065,4065,0
|
|
20230807,092800,74861745,4065,4050,4065,4050,19
|
|
20230807,092700,74784700,4040,4040,4040,4040,2
|
|
20230807,092600,74776620,4040,4040,4040,4040,9
|
|
20230807,092500,74740260,4025,4025,4025,4025,8
|
|
20230807,092400,74708060,4010,4050,4050,4010,5726
|
|
20230807,092300,51673130,4055,4055,4055,4055,1461
|
|
20230807,092200,45748775,4080,4080,4080,4080,50
|
|
20230807,092100,45544775,4080,4080,4080,4080,1
|
|
20230807,092000,45540695,4065,4065,4065,4065,0
|
|
20230807,091900,45540695,4065,4065,4065,4065,0
|
|
20230807,091800,45540695,4065,4065,4065,4065,7
|
|
20230807,091700,45512240,4060,4060,4060,4060,12
|
|
20230807,091600,45463520,4065,4065,4065,4065,30
|
|
20230807,091500,45341570,4050,4050,4050,4050,0
|
|
20230807,091400,45341570,4050,4055,4055,4050,538
|
|
20230807,091300,43162600,4050,4060,4060,4050,163
|
|
20230807,091200,42502440,4060,4065,4065,4060,365
|
|
20230807,091100,41018880,4105,4070,4105,4070,920
|
|
20230807,091000,37274445,4105,4105,4105,4105,0
|
|
20230807,090900,37274445,4105,4105,4105,4105,1
|
|
20230807,090800,37270340,4105,4105,4105,4105,10
|
|
20230807,090700,37229290,4065,4065,4065,4065,9
|
|
20230807,090600,37192705,4110,4110,4110,4110,1
|
|
20230807,090500,37188595,4065,4090,4090,4065,6991
|
|
20230807,090400,8690355,4090,4120,4120,4090,22
|
|
20230807,090300,8599770,4120,4120,4120,4120,1
|
|
20230807,090200,8595650,4100,4100,4100,4100,0
|
|
20230807,090100,8595650,4100,4125,4125,4100,22
|
|
20230807,090000,8505425,4100,4125,4125,4100,2064
|