661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195800,815161610,4230,4230,4230,4230,4387
|
|
20230814,195700,815161610,4230,4230,4230,4230,0
|
|
20230814,195600,815161610,4230,4230,4230,4230,0
|
|
20230814,195500,815161610,4230,4230,4230,4230,0
|
|
20230814,195400,815161610,4230,4230,4230,4230,0
|
|
20230814,195300,815161610,4230,4230,4230,4230,0
|
|
20230814,195200,815161610,4230,4230,4230,4230,0
|
|
20230814,195100,815161610,4230,4230,4230,4230,0
|
|
20230814,195000,815161610,4230,4230,4230,4230,0
|
|
20230814,194900,815161610,4230,4230,4230,4230,0
|
|
20230814,194800,815161610,4230,4230,4230,4230,0
|
|
20230814,194700,815161610,4230,4230,4230,4230,0
|
|
20230814,194600,815161610,4230,4230,4230,4230,0
|
|
20230814,194500,815161610,4230,4230,4230,4230,0
|
|
20230814,194400,815161610,4230,4230,4230,4230,0
|
|
20230814,194300,815161610,4230,4230,4230,4230,0
|
|
20230814,194200,815161610,4230,4230,4230,4230,0
|
|
20230814,194100,815161610,4230,4230,4230,4230,0
|
|
20230814,194000,815161610,4230,4230,4230,4230,0
|
|
20230814,193900,815161610,4230,4230,4230,4230,0
|
|
20230814,193800,815161610,4230,4230,4230,4230,0
|
|
20230814,193700,815161610,4230,4230,4230,4230,0
|
|
20230814,193600,815161610,4230,4230,4230,4230,0
|
|
20230814,193500,815161610,4230,4230,4230,4230,0
|
|
20230814,193400,815161610,4230,4230,4230,4230,0
|
|
20230814,193300,815161610,4230,4230,4230,4230,0
|
|
20230814,193200,815161610,4230,4230,4230,4230,0
|
|
20230814,193100,815161610,4230,4230,4230,4230,0
|
|
20230814,193000,815161610,4230,4230,4230,4230,0
|
|
20230814,192900,815161610,4230,4230,4230,4230,0
|
|
20230814,192800,815161610,4230,4230,4230,4230,4387
|
|
20230814,192700,815161610,4230,4230,4230,4230,0
|
|
20230814,192600,815161610,4230,4230,4230,4230,0
|
|
20230814,192500,815161610,4230,4230,4230,4230,0
|
|
20230814,192400,815161610,4230,4230,4230,4230,0
|
|
20230814,192300,815161610,4230,4230,4230,4230,0
|
|
20230814,192200,815161610,4230,4230,4230,4230,0
|
|
20230814,192100,815161610,4230,4230,4230,4230,0
|
|
20230814,192000,815161610,4230,4230,4230,4230,0
|
|
20230814,191900,815161610,4230,4230,4230,4230,0
|
|
20230814,191800,815161610,4230,4230,4230,4230,0
|
|
20230814,191700,815161610,4230,4230,4230,4230,0
|
|
20230814,191600,815161610,4230,4230,4230,4230,0
|
|
20230814,191500,815161610,4230,4230,4230,4230,0
|
|
20230814,191400,815161610,4230,4230,4230,4230,0
|
|
20230814,191300,815161610,4230,4230,4230,4230,0
|
|
20230814,191200,815161610,4230,4230,4230,4230,0
|
|
20230814,191100,815161610,4230,4230,4230,4230,0
|
|
20230814,191000,815161610,4230,4230,4230,4230,0
|
|
20230814,190900,815161610,4230,4230,4230,4230,0
|
|
20230814,190800,815161610,4230,4230,4230,4230,0
|
|
20230814,190700,815161610,4230,4230,4230,4230,0
|
|
20230814,190600,815161610,4230,4230,4230,4230,0
|
|
20230814,190500,815161610,4230,4230,4230,4230,0
|
|
20230814,190400,815161610,4230,4230,4230,4230,0
|
|
20230814,190300,815161610,4230,4230,4230,4230,0
|
|
20230814,190200,815161610,4230,4230,4230,4230,0
|
|
20230814,190100,815161610,4230,4230,4230,4230,0
|
|
20230814,190000,815161610,4230,4230,4230,4230,0
|
|
20230814,185900,815161610,4230,4230,4230,4230,0
|
|
20230814,185800,815161610,4230,4230,4230,4230,4387
|
|
20230814,185700,815161610,4230,4230,4230,4230,0
|
|
20230814,185600,815161610,4230,4230,4230,4230,0
|
|
20230814,185500,815161610,4230,4230,4230,4230,0
|
|
20230814,185400,815161610,4230,4230,4230,4230,0
|
|
20230814,185300,815161610,4230,4230,4230,4230,0
|
|
20230814,185200,815161610,4230,4230,4230,4230,0
|
|
20230814,185100,815161610,4230,4230,4230,4230,0
|
|
20230814,185000,815161610,4230,4230,4230,4230,0
|
|
20230814,184900,815161610,4230,4230,4230,4230,0
|
|
20230814,184800,815161610,4230,4230,4230,4230,0
|
|
20230814,184700,815161610,4230,4230,4230,4230,0
|
|
20230814,184600,815161610,4230,4230,4230,4230,0
|
|
20230814,184500,815161610,4230,4230,4230,4230,0
|
|
20230814,184400,815161610,4230,4230,4230,4230,0
|
|
20230814,184300,815161610,4230,4230,4230,4230,0
|
|
20230814,184200,815161610,4230,4230,4230,4230,0
|
|
20230814,184100,815161610,4230,4230,4230,4230,0
|
|
20230814,184000,815161610,4230,4230,4230,4230,0
|
|
20230814,183900,815161610,4230,4230,4230,4230,0
|
|
20230814,183800,815161610,4230,4230,4230,4230,0
|
|
20230814,183700,815161610,4230,4230,4230,4230,0
|
|
20230814,183600,815161610,4230,4230,4230,4230,0
|
|
20230814,183500,815161610,4230,4230,4230,4230,0
|
|
20230814,183400,815161610,4230,4230,4230,4230,0
|
|
20230814,183300,815161610,4230,4230,4230,4230,0
|
|
20230814,183200,815161610,4230,4230,4230,4230,0
|
|
20230814,183100,815161610,4230,4230,4230,4230,0
|
|
20230814,183000,815161610,4230,4230,4230,4230,0
|
|
20230814,182900,815161610,4230,4230,4230,4230,0
|
|
20230814,182800,815161610,4230,4230,4230,4230,4387
|
|
20230814,182700,815161610,4230,4230,4230,4230,0
|
|
20230814,182600,815161610,4230,4230,4230,4230,0
|
|
20230814,182500,815161610,4230,4230,4230,4230,0
|
|
20230814,182400,815161610,4230,4230,4230,4230,0
|
|
20230814,182300,815161610,4230,4230,4230,4230,0
|
|
20230814,182200,815161610,4230,4230,4230,4230,0
|
|
20230814,182100,815161610,4230,4230,4230,4230,0
|
|
20230814,182000,815161610,4230,4230,4230,4230,0
|
|
20230814,181900,815161610,4230,4230,4230,4230,0
|
|
20230814,181800,815161610,4230,4230,4230,4230,0
|
|
20230814,181700,815161610,4230,4230,4230,4230,0
|
|
20230814,181600,815161610,4230,4230,4230,4230,0
|
|
20230814,181500,815161610,4230,4230,4230,4230,0
|
|
20230814,181400,815161610,4230,4230,4230,4230,0
|
|
20230814,181300,815161610,4230,4230,4230,4230,0
|
|
20230814,181200,815161610,4230,4230,4230,4230,0
|
|
20230814,181100,815161610,4230,4230,4230,4230,0
|
|
20230814,181000,815161610,4230,4230,4230,4230,0
|
|
20230814,180900,815161610,4230,4230,4230,4230,0
|
|
20230814,180800,815161610,4230,4230,4230,4230,0
|
|
20230814,180700,815161610,4230,4230,4230,4230,0
|
|
20230814,180600,815161610,4230,4230,4230,4230,0
|
|
20230814,180500,815161610,4230,4230,4230,4230,0
|
|
20230814,180400,815161610,4230,4230,4230,4230,0
|
|
20230814,180300,815161610,4230,4230,4230,4230,0
|
|
20230814,180200,815161610,4230,4230,4230,4230,0
|
|
20230814,180100,815161610,4230,4230,4230,4230,0
|
|
20230814,180000,815161610,4230,4230,4230,4230,0
|
|
20230814,175900,815161610,4230,4230,4230,4230,0
|
|
20230814,175800,815161610,4230,4230,4230,4230,4387
|
|
20230814,175700,815161610,4230,4230,4230,4230,0
|
|
20230814,175600,815161610,4230,4230,4230,4230,0
|
|
20230814,175500,815161610,4230,4230,4230,4230,0
|
|
20230814,175400,815161610,4230,4230,4230,4230,0
|
|
20230814,175300,815161610,4230,4230,4230,4230,0
|
|
20230814,175200,815161610,4230,4230,4230,4230,0
|
|
20230814,175100,815161610,4230,4230,4230,4230,0
|
|
20230814,175000,815161610,4230,4230,4230,4230,0
|
|
20230814,174900,815161610,4230,4230,4230,4230,0
|
|
20230814,174800,815161610,4230,4230,4230,4230,0
|
|
20230814,174700,815161610,4230,4230,4230,4230,0
|
|
20230814,174600,815161610,4230,4230,4230,4230,0
|
|
20230814,174500,815161610,4230,4230,4230,4230,0
|
|
20230814,174400,815161610,4230,4230,4230,4230,0
|
|
20230814,174300,815161610,4230,4230,4230,4230,0
|
|
20230814,174200,815161610,4230,4230,4230,4230,0
|
|
20230814,174100,815161610,4230,4230,4230,4230,0
|
|
20230814,174000,815161610,4230,4230,4230,4230,0
|
|
20230814,173900,815161610,4230,4230,4230,4230,0
|
|
20230814,173800,815161610,4230,4230,4230,4230,0
|
|
20230814,173700,815161610,4230,4230,4230,4230,0
|
|
20230814,173600,815161610,4230,4230,4230,4230,0
|
|
20230814,173500,815161610,4230,4230,4230,4230,0
|
|
20230814,173400,815161610,4230,4230,4230,4230,0
|
|
20230814,173300,815161610,4230,4230,4230,4230,0
|
|
20230814,173200,815161610,4230,4230,4230,4230,0
|
|
20230814,173100,815161610,4230,4230,4230,4230,0
|
|
20230814,173000,815161610,4230,4230,4230,4230,0
|
|
20230814,172900,815161610,4230,4230,4230,4230,0
|
|
20230814,172800,815161610,4230,4230,4230,4230,4387
|
|
20230814,172700,815161610,4230,4230,4230,4230,0
|
|
20230814,172600,815161610,4230,4230,4230,4230,0
|
|
20230814,172500,815161610,4230,4230,4230,4230,0
|
|
20230814,172400,815161610,4230,4230,4230,4230,0
|
|
20230814,172300,815161610,4230,4230,4230,4230,0
|
|
20230814,172200,815161610,4230,4230,4230,4230,0
|
|
20230814,172100,815161610,4230,4230,4230,4230,0
|
|
20230814,172000,815161610,4230,4230,4230,4230,0
|
|
20230814,171900,815161610,4230,4230,4230,4230,0
|
|
20230814,171800,815161610,4230,4230,4230,4230,0
|
|
20230814,171700,815161610,4230,4230,4230,4230,0
|
|
20230814,171600,815161610,4230,4230,4230,4230,0
|
|
20230814,171500,815161610,4230,4230,4230,4230,0
|
|
20230814,171400,815161610,4230,4230,4230,4230,0
|
|
20230814,171300,815161610,4230,4230,4230,4230,0
|
|
20230814,171200,815161610,4230,4230,4230,4230,0
|
|
20230814,171100,815161610,4230,4230,4230,4230,0
|
|
20230814,171000,815161610,4230,4230,4230,4230,0
|
|
20230814,170900,815161610,4230,4230,4230,4230,0
|
|
20230814,170800,815161610,4230,4230,4230,4230,0
|
|
20230814,170700,815161610,4230,4230,4230,4230,0
|
|
20230814,170600,815161610,4230,4230,4230,4230,0
|
|
20230814,170500,815161610,4230,4230,4230,4230,0
|
|
20230814,170400,815161610,4230,4230,4230,4230,0
|
|
20230814,170300,815161610,4230,4230,4230,4230,0
|
|
20230814,170200,815161610,4230,4230,4230,4230,0
|
|
20230814,170100,815161610,4230,4230,4230,4230,0
|
|
20230814,170000,815161610,4230,4230,4230,4230,0
|
|
20230814,165900,815161610,4230,4230,4230,4230,0
|
|
20230814,165800,815161610,4230,4230,4230,4230,4387
|
|
20230814,165700,815161610,4230,4230,4230,4230,0
|
|
20230814,165600,815161610,4230,4230,4230,4230,0
|
|
20230814,165500,815161610,4230,4230,4230,4230,0
|
|
20230814,165400,815161610,4230,4230,4230,4230,0
|
|
20230814,165300,815161610,4230,4230,4230,4230,0
|
|
20230814,165200,815161610,4230,4230,4230,4230,0
|
|
20230814,165100,815161610,4230,4230,4230,4230,0
|
|
20230814,165000,815161610,4230,4230,4230,4230,0
|
|
20230814,164900,815161610,4230,4230,4230,4230,0
|
|
20230814,164800,815161610,4230,4230,4230,4230,0
|
|
20230814,164700,815161610,4230,4230,4230,4230,0
|
|
20230814,164600,815161610,4230,4230,4230,4230,0
|
|
20230814,164500,815161610,4230,4230,4230,4230,0
|
|
20230814,164400,815161610,4230,4230,4230,4230,0
|
|
20230814,164300,815161610,4230,4230,4230,4230,0
|
|
20230814,164200,815161610,4230,4230,4230,4230,0
|
|
20230814,164100,815161610,4230,4230,4230,4230,0
|
|
20230814,164000,815161610,4230,4230,4230,4230,0
|
|
20230814,163900,815161610,4230,4230,4230,4230,0
|
|
20230814,163800,815161610,4230,4230,4230,4230,0
|
|
20230814,163700,815161610,4230,4230,4230,4230,0
|
|
20230814,163600,815161610,4230,4230,4230,4230,0
|
|
20230814,163500,815161610,4230,4230,4230,4230,0
|
|
20230814,163400,815161610,4230,4230,4230,4230,0
|
|
20230814,163300,815161610,4230,4230,4230,4230,0
|
|
20230814,163200,815161610,4230,4230,4230,4230,0
|
|
20230814,163100,815161610,4230,4230,4230,4230,0
|
|
20230814,163000,815161610,4230,4230,4230,4230,0
|
|
20230814,162900,815161610,4230,4230,4230,4230,0
|
|
20230814,162800,815161610,4230,4230,4230,4230,4387
|
|
20230814,162700,815161610,4230,4230,4230,4230,0
|
|
20230814,162600,815161610,4230,4230,4230,4230,0
|
|
20230814,162500,815161610,4230,4230,4230,4230,0
|
|
20230814,162400,815161610,4230,4230,4230,4230,0
|
|
20230814,162300,815161610,4230,4230,4230,4230,0
|
|
20230814,162200,815161610,4230,4230,4230,4230,0
|
|
20230814,162100,815161610,4230,4230,4230,4230,0
|
|
20230814,162000,815161610,4230,4230,4230,4230,0
|
|
20230814,161900,815161610,4230,4230,4230,4230,0
|
|
20230814,161800,815161610,4230,4230,4230,4230,0
|
|
20230814,161700,815161610,4230,4230,4230,4230,0
|
|
20230814,161600,815161610,4230,4230,4230,4230,0
|
|
20230814,161500,815161610,4230,4230,4230,4230,0
|
|
20230814,161400,815161610,4230,4230,4230,4230,0
|
|
20230814,161300,815161610,4230,4230,4230,4230,0
|
|
20230814,161200,815161610,4230,4230,4230,4230,0
|
|
20230814,161100,815161610,4230,4230,4230,4230,0
|
|
20230814,161000,815161610,4230,4230,4230,4230,0
|
|
20230814,160900,815161610,4230,4230,4230,4230,0
|
|
20230814,160800,815161610,4230,4230,4230,4230,0
|
|
20230814,160700,815161610,4230,4230,4230,4230,0
|
|
20230814,160600,815161610,4230,4230,4230,4230,0
|
|
20230814,160500,815161610,4230,4230,4230,4230,0
|
|
20230814,160400,815161610,4230,4230,4230,4230,0
|
|
20230814,160300,815161610,4230,4230,4230,4230,0
|
|
20230814,160200,815161610,4230,4230,4230,4230,0
|
|
20230814,160100,815161610,4230,4230,4230,4230,0
|
|
20230814,160000,815161610,4230,4230,4230,4230,0
|
|
20230814,155900,815161610,4230,4230,4230,4230,0
|
|
20230814,155800,815161610,4230,4230,4230,4230,4387
|
|
20230814,155700,815161610,4230,4230,4230,4230,0
|
|
20230814,155600,815161610,4230,4230,4230,4230,0
|
|
20230814,155500,815161610,4230,4230,4230,4230,0
|
|
20230814,155400,815161610,4230,4230,4230,4230,0
|
|
20230814,155300,815161610,4230,4230,4230,4230,0
|
|
20230814,155200,815161610,4230,4230,4230,4230,0
|
|
20230814,155100,815161610,4230,4230,4230,4230,0
|
|
20230814,155000,815161610,4230,4230,4230,4230,0
|
|
20230814,154900,815161610,4230,4230,4230,4230,0
|
|
20230814,154800,815161610,4230,4230,4230,4230,0
|
|
20230814,154700,815161610,4230,4230,4230,4230,0
|
|
20230814,154600,815161610,4230,4230,4230,4230,0
|
|
20230814,154500,815161610,4230,4230,4230,4230,0
|
|
20230814,154400,815161610,4230,4230,4230,4230,0
|
|
20230814,154300,815161610,4230,4230,4230,4230,0
|
|
20230814,154200,815161610,4230,4230,4230,4230,0
|
|
20230814,154100,815161610,4230,4230,4230,4230,0
|
|
20230814,154000,815161610,4230,4230,4230,4230,0
|
|
20230814,153900,815161610,4230,4230,4230,4230,0
|
|
20230814,153800,815161610,4230,4230,4230,4230,0
|
|
20230814,153700,815161610,4230,4230,4230,4230,0
|
|
20230814,153600,815161610,4230,4230,4230,4230,0
|
|
20230814,153500,815161610,4230,4230,4230,4230,0
|
|
20230814,153400,815161610,4230,4230,4230,4230,0
|
|
20230814,153300,815161610,4230,4230,4230,4230,0
|
|
20230814,153200,815161610,4230,4230,4230,4230,0
|
|
20230814,153100,815161610,4230,4230,4230,4230,0
|
|
20230814,153000,815161610,4230,4230,4230,4230,4387
|
|
20230814,152900,796604600,4230,4230,4230,4230,0
|
|
20230814,152800,796604600,4230,4230,4230,4230,0
|
|
20230814,152700,796604600,4230,4230,4230,4230,0
|
|
20230814,152600,796604600,4230,4230,4230,4230,0
|
|
20230814,152500,796604600,4230,4230,4230,4230,0
|
|
20230814,152400,796604600,4230,4230,4230,4230,0
|
|
20230814,152300,796604600,4230,4230,4230,4230,0
|
|
20230814,152200,796604600,4230,4230,4230,4230,0
|
|
20230814,152100,796604600,4230,4230,4230,4230,0
|
|
20230814,152000,796604600,4230,4230,4230,4230,0
|
|
20230814,151900,796604600,4230,4240,4245,4230,2214
|
|
20230814,151800,787223140,4240,4240,4240,4235,193
|
|
20230814,151700,786404935,4240,4240,4240,4240,110
|
|
20230814,151600,785938535,4240,4235,4240,4235,411
|
|
20230814,151500,784197910,4235,4230,4235,4230,595
|
|
20230814,151400,781680685,4235,4235,4235,4235,42
|
|
20230814,151300,781502815,4235,4235,4235,4235,60
|
|
20230814,151200,781248715,4235,4235,4235,4235,192
|
|
20230814,151100,780435595,4235,4235,4240,4235,331
|
|
20230814,151000,779032210,4240,4240,4240,4240,60
|
|
20230814,150900,778777810,4240,4245,4245,4240,25
|
|
20230814,150800,778671720,4240,4240,4240,4240,2
|
|
20230814,150700,778663240,4245,4240,4245,4240,66
|
|
20230814,150600,778383230,4240,4240,4240,4240,26
|
|
20230814,150500,778272990,4240,4240,4240,4240,34
|
|
20230814,150400,778128830,4240,4240,4240,4240,78
|
|
20230814,150300,777798110,4240,4240,4240,4240,197
|
|
20230814,150200,776962830,4240,4240,4240,4240,26
|
|
20230814,150100,776852590,4240,4240,4240,4240,52
|
|
20230814,150000,776632110,4240,4240,4240,4240,378
|
|
20230814,145900,775029390,4235,4235,4240,4235,28
|
|
20230814,145800,774910800,4240,4240,4240,4240,1086
|
|
20230814,145700,770306160,4240,4240,4240,4240,84
|
|
20230814,145600,769950000,4240,4245,4245,4240,286
|
|
20230814,145500,768736105,4245,4240,4245,4240,80
|
|
20230814,145400,768396670,4250,4235,4250,4235,1670
|
|
20230814,145300,761316050,4240,4240,4240,4240,57
|
|
20230814,145200,761074370,4240,4240,4240,4240,19
|
|
20230814,145100,760993810,4240,4240,4240,4240,54
|
|
20230814,145000,760764850,4240,4240,4240,4240,154
|
|
20230814,144900,760111890,4240,4225,4240,4225,131
|
|
20230814,144800,759556465,4225,4225,4225,4225,191
|
|
20230814,144700,758749490,4225,4230,4230,4225,1114
|
|
20230814,144600,754040870,4235,4240,4240,4235,539
|
|
20230814,144500,751758035,4240,4240,4240,4240,34
|
|
20230814,144400,751613875,4240,4235,4240,4210,7999
|
|
20230814,144300,717834985,4235,4240,4245,4235,2321
|
|
20230814,144200,708001100,4245,4250,4250,4245,473
|
|
20230814,144100,705992120,4250,4255,4255,4250,47
|
|
20230814,144000,705792140,4255,4250,4255,4250,711
|
|
20230814,143900,702769170,4250,4250,4250,4250,39
|
|
20230814,143800,702603420,4250,4250,4250,4250,18
|
|
20230814,143700,702526920,4250,4250,4250,4250,0
|
|
20230814,143600,702526920,4250,4250,4250,4250,75
|
|
20230814,143500,702208170,4250,4250,4250,4250,1
|
|
20230814,143400,702203920,4255,4250,4255,4250,36
|
|
20230814,143300,702050750,4240,4245,4245,4240,124
|
|
20230814,143200,701524380,4250,4255,4255,4250,1184
|
|
20230814,143100,696489635,4255,4250,4255,4250,388
|
|
20230814,143000,694839060,4250,4250,4250,4250,1163
|
|
20230814,142900,689896310,4250,4250,4250,4250,34
|
|
20230814,142800,689751810,4250,4240,4250,4240,114
|
|
20230814,142700,689268110,4240,4240,4240,4240,420
|
|
20230814,142600,687487310,4250,4250,4250,4250,1
|
|
20230814,142500,687483060,4250,4245,4250,4245,250
|
|
20230814,142400,686421260,4245,4245,4245,4245,6
|
|
20230814,142300,686395790,4245,4240,4245,4240,582
|
|
20230814,142200,683928100,4235,4230,4235,4230,2336
|
|
20230814,142100,674041820,4230,4230,4230,4230,1619
|
|
20230814,142000,667193450,4235,4230,4235,4230,62
|
|
20230814,141900,666930975,4230,4230,4230,4230,0
|
|
20230814,141800,666930975,4230,4230,4235,4230,265
|
|
20230814,141700,665809785,4230,4230,4230,4230,0
|
|
20230814,141600,665809785,4230,4230,4230,4230,25
|
|
20230814,141500,665704035,4230,4235,4235,4230,115
|
|
20230814,141400,665217015,4235,4240,4240,4235,152
|
|
20230814,141300,664573160,4240,4240,4240,4240,0
|
|
20230814,141200,664573160,4240,4230,4240,4230,315
|
|
20230814,141100,663240530,4225,4225,4225,4220,162
|
|
20230814,141000,662556175,4225,4225,4225,4225,0
|
|
20230814,140900,662556175,4225,4225,4225,4225,0
|
|
20230814,140800,662556175,4225,4225,4225,4225,10
|
|
20230814,140700,662513925,4225,4220,4225,4220,255
|
|
20230814,140600,661436645,4225,4220,4225,4220,1417
|
|
20230814,140500,655456895,4220,4225,4225,4220,125
|
|
20230814,140400,654928865,4230,4230,4230,4230,0
|
|
20230814,140300,654928865,4230,4230,4230,4230,9
|
|
20230814,140200,654890795,4230,4230,4230,4230,519
|
|
20230814,140100,652695425,4235,4235,4235,4235,1
|
|
20230814,140000,652691190,4230,4235,4235,4230,597
|
|
20230814,135900,650165395,4235,4225,4235,4225,2075
|
|
20230814,135800,641393000,4220,4220,4220,4220,19
|
|
20230814,135700,641312820,4220,4225,4225,4220,1188
|
|
20230814,135600,636299410,4220,4220,4220,4220,0
|
|
20230814,135500,636299410,4220,4220,4220,4220,19
|
|
20230814,135400,636219230,4220,4220,4220,4220,500
|
|
20230814,135300,634109230,4225,4225,4225,4225,141
|
|
20230814,135200,633513505,4230,4230,4230,4230,0
|
|
20230814,135100,633513505,4230,4225,4230,4225,12
|
|
20230814,135000,633462800,4220,4220,4220,4220,0
|
|
20230814,134900,633462800,4220,4220,4220,4220,0
|
|
20230814,134800,633462800,4220,4220,4220,4220,0
|
|
20230814,134700,633462800,4220,4220,4220,4220,983
|
|
20230814,134600,629314540,4220,4220,4220,4220,0
|
|
20230814,134500,629314540,4220,4220,4220,4220,0
|
|
20230814,134400,629314540,4220,4220,4220,4220,0
|
|
20230814,134300,629314540,4220,4220,4220,4220,1022
|
|
20230814,134200,625001700,4225,4225,4225,4225,10
|
|
20230814,134100,624959450,4220,4220,4220,4220,0
|
|
20230814,134000,624959450,4220,4225,4225,4220,1079
|
|
20230814,133900,620405875,4225,4225,4225,4225,279
|
|
20230814,133800,619227100,4225,4225,4225,4225,1
|
|
20230814,133700,619222875,4225,4225,4225,4225,0
|
|
20230814,133600,619222875,4225,4225,4225,4225,0
|
|
20230814,133500,619222875,4225,4225,4225,4225,19
|
|
20230814,133400,619142600,4225,4225,4225,4225,27
|
|
20230814,133300,619028525,4225,4225,4225,4225,19
|
|
20230814,133200,618948250,4225,4225,4225,4225,636
|
|
20230814,133100,616261150,4225,4225,4225,4225,19
|
|
20230814,133000,616180875,4225,4230,4230,4225,627
|
|
20230814,132900,613528690,4230,4230,4230,4230,51
|
|
20230814,132800,613312960,4230,4230,4230,4230,0
|
|
20230814,132700,613312960,4230,4230,4230,4230,202
|
|
20230814,132600,612458500,4230,4230,4230,4230,119
|
|
20230814,132500,611955130,4230,4235,4235,4230,100
|
|
20230814,132400,611532125,4235,4235,4235,4235,400
|
|
20230814,132300,609838125,4235,4235,4235,4235,0
|
|
20230814,132200,609838125,4235,4235,4235,4235,0
|
|
20230814,132100,609838125,4235,4235,4235,4235,141
|
|
20230814,132000,609240990,4225,4230,4230,4225,50
|
|
20230814,131900,609029690,4230,4230,4230,4230,217
|
|
20230814,131800,608111780,4225,4225,4225,4225,19
|
|
20230814,131700,608031505,4225,4225,4225,4225,100
|
|
20230814,131600,607609005,4225,4220,4225,4220,236
|
|
20230814,131500,606613000,4220,4220,4220,4220,0
|
|
20230814,131400,606613000,4220,4220,4220,4220,277
|
|
20230814,131300,605444060,4220,4225,4225,4220,200
|
|
20230814,131200,604599850,4225,4225,4225,4225,420
|
|
20230814,131100,602825350,4225,4225,4225,4225,1
|
|
20230814,131000,602821125,4225,4225,4225,4225,500
|
|
20230814,130900,600708625,4225,4225,4225,4225,165
|
|
20230814,130800,600011500,4230,4235,4235,4230,270
|
|
20230814,130700,598868800,4235,4230,4235,4230,19
|
|
20230814,130600,598788410,4225,4225,4225,4225,0
|
|
20230814,130500,598788410,4225,4230,4230,4225,530
|
|
20230814,130400,596546525,4230,4230,4230,4230,262
|
|
20230814,130300,595438265,4230,4230,4230,4230,0
|
|
20230814,130200,595438265,4230,4230,4230,4230,2
|
|
20230814,130100,595429805,4235,4235,4235,4235,0
|
|
20230814,130000,595429805,4235,4225,4235,4225,254
|
|
20230814,125900,594355430,4225,4225,4225,4225,30
|
|
20230814,125800,594228680,4225,4225,4225,4225,0
|
|
20230814,125700,594228680,4225,4225,4225,4225,53
|
|
20230814,125600,594004755,4230,4230,4230,4230,30
|
|
20230814,125500,593877855,4230,4230,4230,4230,354
|
|
20230814,125400,592380435,4235,4235,4235,4235,7
|
|
20230814,125300,592350790,4235,4230,4235,4230,1203
|
|
20230814,125200,587262085,4235,4235,4235,4235,27
|
|
20230814,125100,587147740,4240,4240,4240,4240,0
|
|
20230814,125000,587147740,4240,4230,4240,4230,475
|
|
20230814,124900,585137850,4230,4230,4230,4230,0
|
|
20230814,124800,585137850,4230,4225,4230,4225,237
|
|
20230814,124700,584135890,4230,4230,4230,4230,0
|
|
20230814,124600,584135890,4230,4230,4230,4230,0
|
|
20230814,124500,584135890,4230,4230,4230,4230,30
|
|
20230814,124400,584008990,4230,4225,4230,4225,43
|
|
20230814,124300,583827150,4230,4225,4230,4215,78
|
|
20230814,124200,583497465,4225,4225,4225,4225,14
|
|
20230814,124100,583438315,4225,4220,4225,4220,20
|
|
20230814,124000,583353865,4215,4215,4215,4215,0
|
|
20230814,123900,583353865,4215,4220,4220,4215,707
|
|
20230814,123800,580373290,4220,4220,4220,4220,19
|
|
20230814,123700,580293110,4220,4230,4230,4220,398
|
|
20230814,123600,578611070,4235,4235,4235,4235,0
|
|
20230814,123500,578611070,4235,4235,4235,4235,1000
|
|
20230814,123400,574376070,4245,4245,4245,4245,0
|
|
20230814,123300,574376070,4245,4245,4245,4245,1
|
|
20230814,123200,574371825,4240,4240,4240,4240,0
|
|
20230814,123100,574371825,4240,4240,4240,4240,0
|
|
20230814,123000,574371825,4240,4240,4240,4240,0
|
|
20230814,122900,574371825,4240,4245,4245,4240,2
|
|
20230814,122800,574363340,4250,4250,4250,4250,2
|
|
20230814,122700,574354840,4240,4240,4240,4240,0
|
|
20230814,122600,574354840,4240,4240,4240,4240,0
|
|
20230814,122500,574354840,4240,4240,4240,4240,1
|
|
20230814,122400,574350600,4255,4250,4255,4250,170
|
|
20230814,122300,573627350,4250,4250,4250,4250,100
|
|
20230814,122200,573202350,4250,4250,4250,4250,871
|
|
20230814,122100,569500600,4250,4240,4250,4240,768
|
|
20230814,122000,566236610,4250,4250,4250,4250,706
|
|
20230814,121900,563236110,4245,4240,4245,4240,1250
|
|
20230814,121800,557932090,4235,4235,4235,4235,3
|
|
20230814,121700,557919385,4235,4235,4235,4235,103
|
|
20230814,121600,557483180,4235,4235,4235,4235,252
|
|
20230814,121500,556415960,4230,4230,4230,4230,7
|
|
20230814,121400,556386350,4225,4225,4225,4225,50
|
|
20230814,121300,556175100,4225,4225,4225,4225,0
|
|
20230814,121200,556175100,4225,4225,4225,4225,4
|
|
20230814,121100,556158200,4220,4225,4225,4220,49
|
|
20230814,121000,555951215,4220,4220,4220,4220,0
|
|
20230814,120900,555951215,4220,4220,4220,4220,0
|
|
20230814,120800,555951215,4220,4220,4220,4220,2
|
|
20230814,120700,555942775,4220,4220,4220,4220,0
|
|
20230814,120600,555942775,4220,4220,4220,4220,19
|
|
20230814,120500,555862595,4220,4220,4220,4220,0
|
|
20230814,120400,555862595,4220,4220,4220,4220,19
|
|
20230814,120300,555782415,4225,4225,4225,4225,4
|
|
20230814,120200,555765515,4225,4225,4225,4225,38
|
|
20230814,120100,555604965,4225,4225,4225,4225,0
|
|
20230814,120000,555604965,4225,4225,4225,4225,19
|
|
20230814,115900,555524690,4225,4225,4225,4225,0
|
|
20230814,115800,555524690,4225,4225,4225,4225,0
|
|
20230814,115700,555524690,4225,4225,4225,4225,1
|
|
20230814,115600,555520465,4225,4225,4225,4225,24
|
|
20230814,115500,555419065,4225,4225,4225,4225,0
|
|
20230814,115400,555419065,4225,4225,4225,4225,0
|
|
20230814,115300,555419065,4225,4225,4225,4225,234
|
|
20230814,115200,554430415,4220,4220,4220,4220,14
|
|
20230814,115100,554371335,4220,4215,4220,4215,740
|
|
20230814,115000,551250035,4205,4215,4215,4205,20
|
|
20230814,114900,551165925,4210,4210,4210,4210,200
|
|
20230814,114800,550323925,4210,4205,4210,4205,212
|
|
20230814,114700,549431465,4210,4210,4210,4210,0
|
|
20230814,114600,549431465,4210,4210,4210,4210,50
|
|
20230814,114500,549220965,4205,4205,4205,4205,1
|
|
20230814,114400,549216760,4205,4205,4205,4205,0
|
|
20230814,114300,549216760,4205,4205,4205,4205,0
|
|
20230814,114200,549216760,4205,4205,4205,4205,19
|
|
20230814,114100,549136865,4205,4210,4210,4205,200
|
|
20230814,114000,548295295,4210,4210,4210,4210,200
|
|
20230814,113900,547453295,4220,4220,4220,4220,0
|
|
20230814,113800,547453295,4220,4220,4220,4220,0
|
|
20230814,113700,547453295,4220,4215,4220,4215,24
|
|
20230814,113600,547352130,4215,4215,4215,4215,0
|
|
20230814,113500,547352130,4215,4215,4215,4215,0
|
|
20230814,113400,547352130,4215,4210,4215,4205,129
|
|
20230814,113300,546809045,4210,4210,4210,4210,0
|
|
20230814,113200,546809045,4210,4205,4210,4205,245
|
|
20230814,113100,545778550,4205,4205,4205,4205,50
|
|
20230814,113000,545568300,4200,4200,4200,4200,11
|
|
20230814,112900,545522100,4200,4200,4200,4200,519
|
|
20230814,112800,543342300,4200,4200,4200,4200,0
|
|
20230814,112700,543342300,4200,4200,4200,4200,50
|
|
20230814,112600,543132300,4200,4200,4200,4200,19
|
|
20230814,112500,543052500,4200,4200,4205,4200,97
|
|
20230814,112400,542644865,4200,4200,4200,4200,1
|
|
20230814,112300,542640665,4200,4200,4200,4200,1960
|
|
20230814,112200,534408665,4200,4200,4200,4200,3
|
|
20230814,112100,534396065,4200,4200,4200,4200,90
|
|
20230814,112000,534018065,4205,4205,4205,4205,1
|
|
20230814,111900,534013860,4205,4205,4205,4205,11
|
|
20230814,111800,533967605,4205,4205,4205,4205,0
|
|
20230814,111700,533967605,4205,4190,4210,4190,688
|
|
20230814,111600,531073405,4185,4185,4185,4185,136
|
|
20230814,111500,530504245,4185,4190,4190,4185,1004
|
|
20230814,111400,526302325,4200,4200,4200,4200,2126
|
|
20230814,111300,517373125,4210,4200,4210,4200,131
|
|
20230814,111200,516821925,4205,4205,4205,4205,197
|
|
20230814,111100,515993540,4200,4205,4205,4200,1062
|
|
20230814,111000,511533040,4205,4190,4205,4190,471
|
|
20230814,110900,509554385,4200,4200,4200,4200,0
|
|
20230814,110800,509554385,4200,4200,4200,4200,0
|
|
20230814,110700,509554385,4200,4200,4200,4200,100
|
|
20230814,110600,509134385,4200,4205,4205,4200,4634
|
|
20230814,110500,489669185,4205,4200,4205,4200,576
|
|
20230814,110400,487247605,4205,4200,4205,4200,795
|
|
20230814,110300,483908360,4185,4200,4200,4185,4551
|
|
20230814,110200,464794190,4200,4200,4200,4200,0
|
|
20230814,110100,464794190,4200,4180,4210,4180,5495
|
|
20230814,110000,441720970,4185,4185,4185,4185,818
|
|
20230814,105900,438297640,4190,4205,4205,4190,6476
|
|
20230814,105800,411108605,4210,4215,4215,4210,1405
|
|
20230814,105700,405191100,4225,4225,4225,4225,0
|
|
20230814,105600,405191100,4225,4225,4225,4225,0
|
|
20230814,105500,405191100,4225,4220,4225,4215,1581
|
|
20230814,105400,398525470,4225,4230,4230,4225,3524
|
|
20230814,105300,383623855,4235,4235,4235,4235,0
|
|
20230814,105200,383623855,4235,4235,4235,4235,15
|
|
20230814,105100,383560330,4235,4235,4235,4230,2492
|
|
20230814,105000,373016210,4235,4235,4235,4235,158
|
|
20230814,104900,372347080,4235,4235,4235,4235,0
|
|
20230814,104800,372347080,4235,4235,4235,4235,0
|
|
20230814,104700,372347080,4235,4240,4240,4235,180
|
|
20230814,104600,371584530,4240,4235,4240,4235,544
|
|
20230814,104500,369280685,4235,4235,4235,4235,0
|
|
20230814,104400,369280685,4235,4235,4235,4235,314
|
|
20230814,104300,367950895,4235,4235,4240,4235,1517
|
|
20230814,104200,361526395,4240,4235,4240,4235,162
|
|
20230814,104100,360840315,4235,4230,4235,4230,30
|
|
20230814,104000,360713315,4240,4240,4240,4240,0
|
|
20230814,103900,360713315,4240,4235,4240,4235,210
|
|
20230814,103800,359823915,4235,4230,4235,4230,336
|
|
20230814,103700,358401305,4230,4230,4235,4230,22
|
|
20230814,103600,358308145,4230,4235,4235,4230,276
|
|
20230814,103500,357140290,4235,4230,4235,4230,10
|
|
20230814,103400,357097985,4235,4235,4235,4235,345
|
|
20230814,103300,355636910,4240,4240,4240,4240,1
|
|
20230814,103200,355632670,4235,4235,4235,4235,200
|
|
20230814,103100,354785670,4240,4240,4240,4240,0
|
|
20230814,103000,354785670,4240,4235,4240,4235,21
|
|
20230814,102900,354696730,4235,4225,4235,4225,670
|
|
20230814,102800,351862530,4230,4230,4230,4230,0
|
|
20230814,102700,351862530,4230,4225,4230,4225,93
|
|
20230814,102600,351469340,4225,4220,4225,4220,641
|
|
20230814,102500,348764115,4220,4220,4220,4220,3
|
|
20230814,102400,348751455,4220,4220,4220,4220,20
|
|
20230814,102300,348667055,4225,4225,4225,4225,0
|
|
20230814,102200,348667055,4225,4220,4225,4220,879
|
|
20230814,102100,344957365,4225,4230,4230,4225,767
|
|
20230814,102000,341714580,4235,4230,4235,4230,376
|
|
20230814,101900,340124040,4235,4240,4240,4235,691
|
|
20230814,101800,337197380,4240,4245,4245,4240,688
|
|
20230814,101700,334279820,4250,4250,4250,4250,0
|
|
20230814,101600,334279820,4250,4245,4250,4240,604
|
|
20230814,101500,331716075,4245,4250,4250,4245,1068
|
|
20230814,101400,327177180,4250,4245,4250,4245,1252
|
|
20230814,101300,321860265,4240,4240,4240,4240,17
|
|
20230814,101200,321788185,4240,4240,4240,4240,476
|
|
20230814,101100,319769945,4240,4235,4240,4235,209
|
|
20230814,101000,318884720,4235,4230,4235,4230,614
|
|
20230814,100900,316287385,4230,4230,4230,4230,2
|
|
20230814,100800,316278925,4240,4240,4240,4240,8
|
|
20230814,100700,316245005,4230,4240,4240,4230,15
|
|
20230814,100600,316181415,4240,4240,4240,4230,242
|
|
20230814,100500,315155395,4240,4240,4240,4240,0
|
|
20230814,100400,315155395,4240,4220,4240,4220,11
|
|
20230814,100300,315108955,4220,4220,4220,4220,100
|
|
20230814,100200,314686955,4220,4220,4220,4220,305
|
|
20230814,100100,313399855,4240,4240,4240,4240,422
|
|
20230814,100000,311610575,4240,4245,4245,4240,77
|
|
20230814,095900,311283725,4240,4240,4245,4240,2048
|
|
20230814,095800,302599965,4245,4245,4245,4245,129
|
|
20230814,095700,302052360,4245,4240,4250,4240,2468
|
|
20230814,095600,291583690,4240,4240,4240,4220,2918
|
|
20230814,095500,279244930,4240,4240,4240,4240,112
|
|
20230814,095400,278770050,4240,4245,4245,4240,122
|
|
20230814,095300,278252300,4250,4250,4250,4250,90
|
|
20230814,095200,277869800,4250,4250,4250,4250,75
|
|
20230814,095100,277551050,4250,4250,4250,4250,0
|
|
20230814,095000,277551050,4250,4250,4250,4250,1
|
|
20230814,094900,277546800,4250,4255,4255,4240,5051
|
|
20230814,094800,256130065,4245,4245,4245,4245,1146
|
|
20230814,094700,251265295,4255,4255,4255,4255,445
|
|
20230814,094600,249371820,4255,4250,4260,4250,801
|
|
20230814,094500,245967060,4250,4260,4260,4250,813
|
|
20230814,094400,242507940,4255,4235,4265,4235,4654
|
|
20230814,094300,222704455,4220,4235,4235,4220,35
|
|
20230814,094200,222556605,4240,4240,4240,4230,321
|
|
20230814,094100,221198575,4240,4230,4240,4230,21
|
|
20230814,094000,221109545,4235,4240,4240,4230,3521
|
|
20230814,093900,206207520,4245,4245,4245,4245,223
|
|
20230814,093800,205260885,4245,4240,4245,4240,394
|
|
20230814,093700,203589280,4245,4245,4245,4245,0
|
|
20230814,093600,203589280,4245,4240,4250,4240,1371
|
|
20230814,093500,197767850,4240,4220,4240,4220,4892
|
|
20230814,093400,177081660,4210,4210,4210,4210,0
|
|
20230814,093300,177081660,4210,4210,4210,4210,200
|
|
20230814,093200,176239660,4230,4220,4230,4220,5010
|
|
20230814,093100,155060650,4220,4205,4220,4205,97
|
|
20230814,093000,154652750,4220,4220,4220,4220,3
|
|
20230814,092900,154640090,4205,4205,4205,4205,194
|
|
20230814,092800,153824320,4210,4220,4220,4210,575
|
|
20230814,092700,151402570,4225,4220,4225,4215,192
|
|
20230814,092600,150592105,4220,4210,4220,4210,812
|
|
20230814,092500,147166210,4215,4210,4215,4210,105
|
|
20230814,092400,146723780,4210,4220,4220,4210,332
|
|
20230814,092300,145325685,4220,4220,4220,4220,236
|
|
20230814,092200,144329765,4220,4220,4220,4220,100
|
|
20230814,092100,143907765,4220,4215,4220,4215,828
|
|
20230814,092000,140414790,4220,4220,4220,4220,0
|
|
20230814,091900,140414790,4220,4205,4220,4205,108
|
|
20230814,091800,139960530,4205,4220,4220,4205,111
|
|
20230814,091700,139493610,4195,4195,4195,4195,2721
|
|
20230814,091600,128079015,4190,4190,4190,4190,1079
|
|
20230814,091500,123558005,4190,4200,4210,4190,2462
|
|
20230814,091400,113224595,4210,4205,4210,4205,620
|
|
20230814,091300,110617445,4210,4220,4220,4210,1033
|
|
20230814,091200,106267915,4225,4210,4225,4210,262
|
|
20230814,091100,105161580,4210,4210,4230,4210,358
|
|
20230814,091000,103649600,4240,4215,4240,4215,2192
|
|
20230814,090900,94384040,4225,4195,4225,4195,2481
|
|
20230814,090800,83949180,4190,4185,4190,4185,1121
|
|
20230814,090700,79254020,4185,4185,4185,4180,84
|
|
20230814,090600,78902645,4170,4170,4170,4170,38
|
|
20230814,090500,78744185,4170,4190,4190,4170,826
|
|
20230814,090400,75295625,4190,4180,4190,4180,1590
|
|
20230814,090300,68648315,4170,4180,4180,4170,2219
|
|
20230814,090200,59383985,4190,4190,4190,4180,562
|
|
20230814,090100,57029415,4190,4190,4200,4180,2107
|
|
20230814,090000,48195350,4190,4205,4205,4190,11464
|