659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195600,818981985,4030,4030,4030,4030,3196
|
|
20230816,195500,818981985,4030,4030,4030,4030,0
|
|
20230816,195400,818981985,4030,4030,4030,4030,0
|
|
20230816,195300,818981985,4030,4030,4030,4030,0
|
|
20230816,195200,818981985,4030,4030,4030,4030,0
|
|
20230816,195100,818981985,4030,4030,4030,4030,0
|
|
20230816,195000,818981985,4030,4030,4030,4030,0
|
|
20230816,194900,818981985,4030,4030,4030,4030,0
|
|
20230816,194800,818981985,4030,4030,4030,4030,0
|
|
20230816,194700,818981985,4030,4030,4030,4030,0
|
|
20230816,194600,818981985,4030,4030,4030,4030,0
|
|
20230816,194500,818981985,4030,4030,4030,4030,0
|
|
20230816,194400,818981985,4030,4030,4030,4030,0
|
|
20230816,194300,818981985,4030,4030,4030,4030,0
|
|
20230816,194200,818981985,4030,4030,4030,4030,0
|
|
20230816,194100,818981985,4030,4030,4030,4030,0
|
|
20230816,194000,818981985,4030,4030,4030,4030,0
|
|
20230816,193900,818981985,4030,4030,4030,4030,0
|
|
20230816,193800,818981985,4030,4030,4030,4030,0
|
|
20230816,193700,818981985,4030,4030,4030,4030,0
|
|
20230816,193600,818981985,4030,4030,4030,4030,0
|
|
20230816,193500,818981985,4030,4030,4030,4030,0
|
|
20230816,193400,818981985,4030,4030,4030,4030,0
|
|
20230816,193300,818981985,4030,4030,4030,4030,0
|
|
20230816,193200,818981985,4030,4030,4030,4030,0
|
|
20230816,193100,818981985,4030,4030,4030,4030,0
|
|
20230816,193000,818981985,4030,4030,4030,4030,0
|
|
20230816,192900,818981985,4030,4030,4030,4030,0
|
|
20230816,192800,818981985,4030,4030,4030,4030,0
|
|
20230816,192700,818981985,4030,4030,4030,4030,0
|
|
20230816,192600,818981985,4030,4030,4030,4030,3196
|
|
20230816,192500,818981985,4030,4030,4030,4030,0
|
|
20230816,192400,818981985,4030,4030,4030,4030,0
|
|
20230816,192300,818981985,4030,4030,4030,4030,0
|
|
20230816,192200,818981985,4030,4030,4030,4030,0
|
|
20230816,192100,818981985,4030,4030,4030,4030,0
|
|
20230816,192000,818981985,4030,4030,4030,4030,0
|
|
20230816,191900,818981985,4030,4030,4030,4030,0
|
|
20230816,191800,818981985,4030,4030,4030,4030,0
|
|
20230816,191700,818981985,4030,4030,4030,4030,0
|
|
20230816,191600,818981985,4030,4030,4030,4030,0
|
|
20230816,191500,818981985,4030,4030,4030,4030,0
|
|
20230816,191400,818981985,4030,4030,4030,4030,0
|
|
20230816,191300,818981985,4030,4030,4030,4030,0
|
|
20230816,191200,818981985,4030,4030,4030,4030,0
|
|
20230816,191100,818981985,4030,4030,4030,4030,0
|
|
20230816,191000,818981985,4030,4030,4030,4030,0
|
|
20230816,190900,818981985,4030,4030,4030,4030,0
|
|
20230816,190800,818981985,4030,4030,4030,4030,0
|
|
20230816,190700,818981985,4030,4030,4030,4030,0
|
|
20230816,190600,818981985,4030,4030,4030,4030,0
|
|
20230816,190500,818981985,4030,4030,4030,4030,0
|
|
20230816,190400,818981985,4030,4030,4030,4030,0
|
|
20230816,190300,818981985,4030,4030,4030,4030,0
|
|
20230816,190200,818981985,4030,4030,4030,4030,0
|
|
20230816,190100,818981985,4030,4030,4030,4030,0
|
|
20230816,190000,818981985,4030,4030,4030,4030,0
|
|
20230816,185900,818981985,4030,4030,4030,4030,0
|
|
20230816,185800,818981985,4030,4030,4030,4030,0
|
|
20230816,185700,818981985,4030,4030,4030,4030,0
|
|
20230816,185600,818981985,4030,4030,4030,4030,3196
|
|
20230816,185500,818981985,4030,4030,4030,4030,0
|
|
20230816,185400,818981985,4030,4030,4030,4030,0
|
|
20230816,185300,818981985,4030,4030,4030,4030,0
|
|
20230816,185200,818981985,4030,4030,4030,4030,0
|
|
20230816,185100,818981985,4030,4030,4030,4030,0
|
|
20230816,185000,818981985,4030,4030,4030,4030,0
|
|
20230816,184900,818981985,4030,4030,4030,4030,0
|
|
20230816,184800,818981985,4030,4030,4030,4030,0
|
|
20230816,184700,818981985,4030,4030,4030,4030,0
|
|
20230816,184600,818981985,4030,4030,4030,4030,0
|
|
20230816,184500,818981985,4030,4030,4030,4030,0
|
|
20230816,184400,818981985,4030,4030,4030,4030,0
|
|
20230816,184300,818981985,4030,4030,4030,4030,0
|
|
20230816,184200,818981985,4030,4030,4030,4030,0
|
|
20230816,184100,818981985,4030,4030,4030,4030,0
|
|
20230816,184000,818981985,4030,4030,4030,4030,0
|
|
20230816,183900,818981985,4030,4030,4030,4030,0
|
|
20230816,183800,818981985,4030,4030,4030,4030,0
|
|
20230816,183700,818981985,4030,4030,4030,4030,0
|
|
20230816,183600,818981985,4030,4030,4030,4030,0
|
|
20230816,183500,818981985,4030,4030,4030,4030,0
|
|
20230816,183400,818981985,4030,4030,4030,4030,0
|
|
20230816,183300,818981985,4030,4030,4030,4030,0
|
|
20230816,183200,818981985,4030,4030,4030,4030,0
|
|
20230816,183100,818981985,4030,4030,4030,4030,0
|
|
20230816,183000,818981985,4030,4030,4030,4030,0
|
|
20230816,182900,818981985,4030,4030,4030,4030,0
|
|
20230816,182800,818981985,4030,4030,4030,4030,0
|
|
20230816,182700,818981985,4030,4030,4030,4030,0
|
|
20230816,182600,818981985,4030,4030,4030,4030,3196
|
|
20230816,182500,818981985,4030,4030,4030,4030,0
|
|
20230816,182400,818981985,4030,4030,4030,4030,0
|
|
20230816,182300,818981985,4030,4030,4030,4030,0
|
|
20230816,182200,818981985,4030,4030,4030,4030,0
|
|
20230816,182100,818981985,4030,4030,4030,4030,0
|
|
20230816,182000,818981985,4030,4030,4030,4030,0
|
|
20230816,181900,818981985,4030,4030,4030,4030,0
|
|
20230816,181800,818981985,4030,4030,4030,4030,0
|
|
20230816,181700,818981985,4030,4030,4030,4030,0
|
|
20230816,181600,818981985,4030,4030,4030,4030,0
|
|
20230816,181500,818981985,4030,4030,4030,4030,0
|
|
20230816,181400,818981985,4030,4030,4030,4030,0
|
|
20230816,181300,818981985,4030,4030,4030,4030,0
|
|
20230816,181200,818981985,4030,4030,4030,4030,0
|
|
20230816,181100,818981985,4030,4030,4030,4030,0
|
|
20230816,181000,818981985,4030,4030,4030,4030,0
|
|
20230816,180900,818981985,4030,4030,4030,4030,0
|
|
20230816,180800,818981985,4030,4030,4030,4030,0
|
|
20230816,180700,818981985,4030,4030,4030,4030,0
|
|
20230816,180600,818981985,4030,4030,4030,4030,0
|
|
20230816,180500,818981985,4030,4030,4030,4030,0
|
|
20230816,180400,818981985,4030,4030,4030,4030,0
|
|
20230816,180300,818981985,4030,4030,4030,4030,0
|
|
20230816,180200,818981985,4030,4030,4030,4030,0
|
|
20230816,180100,818981985,4030,4030,4030,4030,0
|
|
20230816,180000,818981985,4030,4030,4030,4030,0
|
|
20230816,175900,818981985,4030,4030,4030,4030,0
|
|
20230816,175800,818981985,4030,4030,4030,4030,0
|
|
20230816,175700,818981985,4030,4030,4030,4030,0
|
|
20230816,175600,818981985,4030,4030,4030,4030,3196
|
|
20230816,175500,818981985,4030,4030,4030,4030,0
|
|
20230816,175400,818981985,4030,4030,4030,4030,0
|
|
20230816,175300,818981985,4030,4030,4030,4030,0
|
|
20230816,175200,818981985,4030,4030,4030,4030,0
|
|
20230816,175100,818981985,4030,4030,4030,4030,0
|
|
20230816,175000,818981985,4030,4030,4030,4030,0
|
|
20230816,174900,818981985,4030,4030,4030,4030,0
|
|
20230816,174800,818981985,4030,4030,4030,4030,0
|
|
20230816,174700,818981985,4030,4030,4030,4030,0
|
|
20230816,174600,818981985,4030,4030,4030,4030,0
|
|
20230816,174500,818981985,4030,4030,4030,4030,0
|
|
20230816,174400,818981985,4030,4030,4030,4030,0
|
|
20230816,174300,818981985,4030,4030,4030,4030,0
|
|
20230816,174200,818981985,4030,4030,4030,4030,0
|
|
20230816,174100,818981985,4030,4030,4030,4030,0
|
|
20230816,174000,818981985,4030,4030,4030,4030,0
|
|
20230816,173900,818981985,4030,4030,4030,4030,0
|
|
20230816,173800,818981985,4030,4030,4030,4030,0
|
|
20230816,173700,818981985,4030,4030,4030,4030,0
|
|
20230816,173600,818981985,4030,4030,4030,4030,0
|
|
20230816,173500,818981985,4030,4030,4030,4030,0
|
|
20230816,173400,818981985,4030,4030,4030,4030,0
|
|
20230816,173300,818981985,4030,4030,4030,4030,0
|
|
20230816,173200,818981985,4030,4030,4030,4030,0
|
|
20230816,173100,818981985,4030,4030,4030,4030,0
|
|
20230816,173000,818981985,4030,4030,4030,4030,0
|
|
20230816,172900,818981985,4030,4030,4030,4030,0
|
|
20230816,172800,818981985,4030,4030,4030,4030,0
|
|
20230816,172700,818981985,4030,4030,4030,4030,0
|
|
20230816,172600,818981985,4030,4030,4030,4030,3196
|
|
20230816,172500,818981985,4030,4030,4030,4030,0
|
|
20230816,172400,818981985,4030,4030,4030,4030,0
|
|
20230816,172300,818981985,4030,4030,4030,4030,0
|
|
20230816,172200,818981985,4030,4030,4030,4030,0
|
|
20230816,172100,818981985,4030,4030,4030,4030,0
|
|
20230816,172000,818981985,4030,4030,4030,4030,0
|
|
20230816,171900,818981985,4030,4030,4030,4030,0
|
|
20230816,171800,818981985,4030,4030,4030,4030,0
|
|
20230816,171700,818981985,4030,4030,4030,4030,0
|
|
20230816,171600,818981985,4030,4030,4030,4030,0
|
|
20230816,171500,818981985,4030,4030,4030,4030,0
|
|
20230816,171400,818981985,4030,4030,4030,4030,0
|
|
20230816,171300,818981985,4030,4030,4030,4030,0
|
|
20230816,171200,818981985,4030,4030,4030,4030,0
|
|
20230816,171100,818981985,4030,4030,4030,4030,0
|
|
20230816,171000,818981985,4030,4030,4030,4030,0
|
|
20230816,170900,818981985,4030,4030,4030,4030,0
|
|
20230816,170800,818981985,4030,4030,4030,4030,0
|
|
20230816,170700,818981985,4030,4030,4030,4030,0
|
|
20230816,170600,818981985,4030,4030,4030,4030,0
|
|
20230816,170500,818981985,4030,4030,4030,4030,0
|
|
20230816,170400,818981985,4030,4030,4030,4030,0
|
|
20230816,170300,818981985,4030,4030,4030,4030,0
|
|
20230816,170200,818981985,4030,4030,4030,4030,0
|
|
20230816,170100,818981985,4030,4030,4030,4030,0
|
|
20230816,170000,818981985,4030,4030,4030,4030,0
|
|
20230816,165900,818981985,4030,4030,4030,4030,0
|
|
20230816,165800,818981985,4030,4030,4030,4030,0
|
|
20230816,165700,818981985,4030,4030,4030,4030,0
|
|
20230816,165600,818981985,4030,4030,4030,4030,3196
|
|
20230816,165500,818981985,4030,4030,4030,4030,0
|
|
20230816,165400,818981985,4030,4030,4030,4030,0
|
|
20230816,165300,818981985,4030,4030,4030,4030,0
|
|
20230816,165200,818981985,4030,4030,4030,4030,0
|
|
20230816,165100,818981985,4030,4030,4030,4030,0
|
|
20230816,165000,818981985,4030,4030,4030,4030,0
|
|
20230816,164900,818981985,4030,4030,4030,4030,0
|
|
20230816,164800,818981985,4030,4030,4030,4030,0
|
|
20230816,164700,818981985,4030,4030,4030,4030,0
|
|
20230816,164600,818981985,4030,4030,4030,4030,0
|
|
20230816,164500,818981985,4030,4030,4030,4030,0
|
|
20230816,164400,818981985,4030,4030,4030,4030,0
|
|
20230816,164300,818981985,4030,4030,4030,4030,0
|
|
20230816,164200,818981985,4030,4030,4030,4030,0
|
|
20230816,164100,818981985,4030,4030,4030,4030,0
|
|
20230816,164000,818981985,4030,4030,4030,4030,0
|
|
20230816,163900,818981985,4030,4030,4030,4030,0
|
|
20230816,163800,818981985,4030,4030,4030,4030,0
|
|
20230816,163700,818981985,4030,4030,4030,4030,0
|
|
20230816,163600,818981985,4030,4030,4030,4030,0
|
|
20230816,163500,818981985,4030,4030,4030,4030,0
|
|
20230816,163400,818981985,4030,4030,4030,4030,0
|
|
20230816,163300,818981985,4030,4030,4030,4030,0
|
|
20230816,163200,818981985,4030,4030,4030,4030,0
|
|
20230816,163100,818981985,4030,4030,4030,4030,0
|
|
20230816,163000,818981985,4030,4030,4030,4030,0
|
|
20230816,162900,818981985,4030,4030,4030,4030,0
|
|
20230816,162800,818981985,4030,4030,4030,4030,0
|
|
20230816,162700,818981985,4030,4030,4030,4030,0
|
|
20230816,162600,818981985,4030,4030,4030,4030,3196
|
|
20230816,162500,818981985,4030,4030,4030,4030,0
|
|
20230816,162400,818981985,4030,4030,4030,4030,0
|
|
20230816,162300,818981985,4030,4030,4030,4030,0
|
|
20230816,162200,818981985,4030,4030,4030,4030,0
|
|
20230816,162100,818981985,4030,4030,4030,4030,0
|
|
20230816,162000,818981985,4030,4030,4030,4030,0
|
|
20230816,161900,818981985,4030,4030,4030,4030,0
|
|
20230816,161800,818981985,4030,4030,4030,4030,0
|
|
20230816,161700,818981985,4030,4030,4030,4030,0
|
|
20230816,161600,818981985,4030,4030,4030,4030,0
|
|
20230816,161500,818981985,4030,4030,4030,4030,0
|
|
20230816,161400,818981985,4030,4030,4030,4030,0
|
|
20230816,161300,818981985,4030,4030,4030,4030,0
|
|
20230816,161200,818981985,4030,4030,4030,4030,0
|
|
20230816,161100,818981985,4030,4030,4030,4030,0
|
|
20230816,161000,818981985,4030,4030,4030,4030,0
|
|
20230816,160900,818981985,4030,4030,4030,4030,0
|
|
20230816,160800,818981985,4030,4030,4030,4030,0
|
|
20230816,160700,818981985,4030,4030,4030,4030,0
|
|
20230816,160600,818981985,4030,4030,4030,4030,0
|
|
20230816,160500,818981985,4030,4030,4030,4030,0
|
|
20230816,160400,818981985,4030,4030,4030,4030,0
|
|
20230816,160300,818981985,4030,4030,4030,4030,0
|
|
20230816,160200,818981985,4030,4030,4030,4030,0
|
|
20230816,160100,818981985,4030,4030,4030,4030,0
|
|
20230816,160000,818981985,4030,4030,4030,4030,0
|
|
20230816,155900,818981985,4030,4030,4030,4030,0
|
|
20230816,155800,818981985,4030,4030,4030,4030,0
|
|
20230816,155700,818981985,4030,4030,4030,4030,0
|
|
20230816,155600,818981985,4030,4030,4030,4030,3196
|
|
20230816,155500,818981985,4030,4030,4030,4030,0
|
|
20230816,155400,818981985,4030,4030,4030,4030,0
|
|
20230816,155300,818981985,4030,4030,4030,4030,0
|
|
20230816,155200,818981985,4030,4030,4030,4030,0
|
|
20230816,155100,818981985,4030,4030,4030,4030,0
|
|
20230816,155000,818981985,4030,4030,4030,4030,0
|
|
20230816,154900,818981985,4030,4030,4030,4030,0
|
|
20230816,154800,818981985,4030,4030,4030,4030,0
|
|
20230816,154700,818981985,4030,4030,4030,4030,0
|
|
20230816,154600,818981985,4030,4030,4030,4030,0
|
|
20230816,154500,818981985,4030,4030,4030,4030,0
|
|
20230816,154400,818981985,4030,4030,4030,4030,0
|
|
20230816,154300,818981985,4030,4030,4030,4030,0
|
|
20230816,154200,818981985,4030,4030,4030,4030,0
|
|
20230816,154100,818981985,4030,4030,4030,4030,0
|
|
20230816,154000,818981985,4030,4030,4030,4030,0
|
|
20230816,153900,818981985,4030,4030,4030,4030,0
|
|
20230816,153800,818981985,4030,4030,4030,4030,0
|
|
20230816,153700,818981985,4030,4030,4030,4030,0
|
|
20230816,153600,818981985,4030,4030,4030,4030,0
|
|
20230816,153500,818981985,4030,4030,4030,4030,0
|
|
20230816,153400,818981985,4030,4030,4030,4030,0
|
|
20230816,153300,818981985,4030,4030,4030,4030,0
|
|
20230816,153200,818981985,4030,4030,4030,4030,0
|
|
20230816,153100,818981985,4030,4030,4030,4030,0
|
|
20230816,153000,818981985,4030,4030,4030,4030,3196
|
|
20230816,152900,806102105,4050,4050,4050,4050,0
|
|
20230816,152800,806102105,4050,4050,4050,4050,0
|
|
20230816,152700,806102105,4050,4050,4050,4050,0
|
|
20230816,152600,806102105,4050,4050,4050,4050,0
|
|
20230816,152500,806102105,4050,4050,4050,4050,0
|
|
20230816,152400,806102105,4050,4050,4050,4050,0
|
|
20230816,152300,806102105,4050,4050,4050,4050,0
|
|
20230816,152200,806102105,4050,4050,4050,4050,0
|
|
20230816,152100,806102105,4050,4050,4050,4050,0
|
|
20230816,152000,806102105,4050,4050,4050,4050,0
|
|
20230816,151900,806102105,4050,4045,4055,4040,1729
|
|
20230816,151800,799100530,4045,4055,4055,4045,342
|
|
20230816,151700,797716275,4055,4055,4055,4055,109
|
|
20230816,151600,797274280,4055,4050,4055,4050,198
|
|
20230816,151500,796472145,4050,4050,4050,4050,89
|
|
20230816,151400,796111695,4050,4050,4050,4050,24
|
|
20230816,151300,796014495,4050,4030,4050,4015,603
|
|
20230816,151200,793592770,4050,4050,4050,4035,1030
|
|
20230816,151100,789422250,4035,4050,4050,4035,318
|
|
20230816,151000,788135800,4050,4050,4050,4050,7
|
|
20230816,150900,788107450,4050,4045,4050,4045,201
|
|
20230816,150800,787294385,4045,4040,4045,4030,94
|
|
20230816,150700,786914475,4040,4040,4040,4040,69
|
|
20230816,150600,786635715,4040,4040,4040,4040,2204
|
|
20230816,150500,777731555,4040,4040,4040,4040,35
|
|
20230816,150400,777590155,4040,4040,4040,4040,69
|
|
20230816,150300,777311395,4040,4040,4040,4040,3
|
|
20230816,150200,777299275,4040,4040,4040,4040,120
|
|
20230816,150100,776814475,4040,4040,4040,4040,0
|
|
20230816,150000,776814475,4040,4040,4040,4040,0
|
|
20230816,145900,776814475,4040,4040,4040,4040,0
|
|
20230816,145800,776814475,4040,4040,4040,4015,1070
|
|
20230816,145700,772511215,4040,4040,4040,4040,102
|
|
20230816,145600,772099135,4040,4040,4040,4040,34
|
|
20230816,145500,771961775,4040,4040,4040,4040,68
|
|
20230816,145400,771687055,4040,4040,4040,4040,34
|
|
20230816,145300,771549695,4040,4040,4040,4040,34
|
|
20230816,145200,771412335,4035,4040,4040,4030,163
|
|
20230816,145100,770755205,4035,4030,4035,4030,6
|
|
20230816,145000,770731020,4035,4040,4040,4035,91
|
|
20230816,144900,770363445,4040,4035,4040,4030,138
|
|
20230816,144800,769806590,4030,4035,4040,4030,83
|
|
20230816,144700,769471690,4035,4035,4035,4030,50
|
|
20230816,144600,769269950,4035,4035,4040,4035,78
|
|
20230816,144500,768954970,4035,4040,4040,4035,34
|
|
20230816,144400,768817695,4040,4030,4040,4030,71
|
|
20230816,144300,768531510,4035,4040,4040,4030,24
|
|
20230816,144200,768434775,4030,4040,4040,4030,101
|
|
20230816,144100,768027055,4040,4040,4040,4040,34
|
|
20230816,144000,767889695,4040,4035,4040,4035,213
|
|
20230816,143900,767029560,4035,4035,4035,4035,82
|
|
20230816,143800,766698690,4035,4035,4035,4035,2
|
|
20230816,143700,766690620,4030,4030,4035,4030,126
|
|
20230816,143600,766182835,4040,4040,4040,4040,169
|
|
20230816,143500,765500075,4040,4040,4040,4040,34
|
|
20230816,143400,765362715,4040,4040,4040,4040,50
|
|
20230816,143300,765160715,4040,4040,4040,4040,34
|
|
20230816,143200,765023355,4040,4040,4040,4040,34
|
|
20230816,143100,764885995,4040,4040,4040,4040,0
|
|
20230816,143000,764885995,4040,4040,4040,4025,178
|
|
20230816,142900,764167550,4040,4040,4040,4040,35
|
|
20230816,142800,764026150,4040,4040,4040,4040,35
|
|
20230816,142700,763884750,4040,4040,4040,4040,47
|
|
20230816,142600,763694870,4040,4040,4040,4040,34
|
|
20230816,142500,763557510,4040,4040,4040,4040,0
|
|
20230816,142400,763557510,4040,4040,4040,4040,1026
|
|
20230816,142300,759412470,4040,4040,4040,4040,0
|
|
20230816,142200,759412470,4040,4040,4040,4040,1
|
|
20230816,142100,759408430,4035,4035,4035,4035,75
|
|
20230816,142000,759105805,4040,4040,4040,4040,0
|
|
20230816,141900,759105805,4040,4035,4040,4035,12
|
|
20230816,141800,759057380,4030,4020,4030,4020,62
|
|
20230816,141700,758807880,4025,4025,4025,4025,2
|
|
20230816,141600,758799830,4025,4025,4025,4025,2
|
|
20230816,141500,758791780,4025,4020,4025,4020,81
|
|
20230816,141400,758466155,4020,4020,4020,4020,18
|
|
20230816,141300,758393795,4025,4025,4025,4025,16
|
|
20230816,141200,758329395,4040,4040,4040,4040,0
|
|
20230816,141100,758329395,4040,4030,4040,4025,19
|
|
20230816,141000,758252780,4030,4035,4035,4030,124
|
|
20230816,140900,757752450,4040,4040,4040,4040,0
|
|
20230816,140800,757752450,4040,4040,4040,4040,0
|
|
20230816,140700,757752450,4040,4040,4040,4040,0
|
|
20230816,140600,757752450,4040,4040,4040,4040,0
|
|
20230816,140500,757752450,4040,4040,4040,4040,0
|
|
20230816,140400,757752450,4040,4030,4040,4030,281
|
|
20230816,140300,756619980,4030,4030,4030,4030,1
|
|
20230816,140200,756615950,4025,4025,4025,4025,285
|
|
20230816,140100,755468825,4025,4010,4025,4010,821
|
|
20230816,140000,752175115,4025,4020,4025,4020,444
|
|
20230816,135900,750390230,4010,4020,4020,4010,25
|
|
20230816,135800,750289960,4020,4020,4025,4020,7
|
|
20230816,135700,750261815,4025,4020,4050,4000,4977
|
|
20230816,135600,730327270,4015,4035,4035,4015,1398
|
|
20230816,135500,724706780,4040,4035,4040,4030,1120
|
|
20230816,135400,720192985,4040,4040,4040,4040,19
|
|
20230816,135300,720116225,4030,4030,4030,4020,3581
|
|
20230816,135200,705694515,4050,4050,4050,4050,0
|
|
20230816,135100,705694515,4050,4050,4050,4050,0
|
|
20230816,135000,705694515,4050,4045,4050,4045,116
|
|
20230816,134900,705225270,4045,4035,4045,4030,310
|
|
20230816,134800,703975395,4050,4050,4050,4050,0
|
|
20230816,134700,703975395,4050,4040,4050,4040,88
|
|
20230816,134600,703619515,4045,4045,4045,4045,5
|
|
20230816,134500,703599290,4045,4045,4045,4045,2
|
|
20230816,134400,703591200,4045,4045,4045,4045,4
|
|
20230816,134300,703575020,4045,4030,4045,4030,25
|
|
20230816,134200,703474245,4045,4045,4045,4045,12
|
|
20230816,134100,703425705,4040,4035,4040,4035,1015
|
|
20230816,134000,699325110,4035,4035,4035,4035,3
|
|
20230816,133900,699313005,4045,4035,4045,4035,23
|
|
20230816,133800,699220185,4050,4050,4050,4050,3
|
|
20230816,133700,699208035,4050,4030,4050,4030,49
|
|
20230816,133600,699010205,4025,4025,4045,4025,420
|
|
20230816,133500,697311915,4050,4050,4050,4050,0
|
|
20230816,133400,697311915,4050,4035,4050,4030,415
|
|
20230816,133300,695639335,4055,4030,4055,4030,136
|
|
20230816,133200,695090510,4030,4035,4035,4030,878
|
|
20230816,133100,691551540,4055,4055,4055,4055,0
|
|
20230816,133000,691551540,4055,4055,4055,4055,0
|
|
20230816,132900,691551540,4055,4055,4055,4055,1
|
|
20230816,132800,691547485,4060,4025,4060,4025,196
|
|
20230816,132700,690756620,4025,4025,4025,4010,8586
|
|
20230816,132600,656284895,4030,4030,4030,4030,220
|
|
20230816,132500,655398295,4030,4030,4030,4030,59
|
|
20230816,132400,655160525,4030,4030,4030,4030,0
|
|
20230816,132300,655160525,4030,4030,4030,4030,200
|
|
20230816,132200,654354525,4040,4030,4040,4030,74
|
|
20230816,132100,654056020,4030,4030,4030,4030,0
|
|
20230816,132000,654056020,4030,4035,4035,4030,180
|
|
20230816,131900,653329810,4035,4035,4035,4035,0
|
|
20230816,131800,653329810,4035,4055,4055,4035,727
|
|
20230816,131700,650382395,4065,4065,4065,4065,0
|
|
20230816,131600,650382395,4065,4065,4065,4065,0
|
|
20230816,131500,650382395,4065,4065,4065,4065,12
|
|
20230816,131400,650333615,4065,4065,4065,4065,0
|
|
20230816,131300,650333615,4065,4065,4065,4065,0
|
|
20230816,131200,650333615,4065,4065,4065,4065,0
|
|
20230816,131100,650333615,4065,4035,4065,4035,1000
|
|
20230816,131000,646277435,4035,4035,4035,4035,0
|
|
20230816,130900,646277435,4035,4030,4035,4030,51
|
|
20230816,130800,646071855,4030,4030,4030,4030,0
|
|
20230816,130700,646071855,4030,4030,4030,4030,0
|
|
20230816,130600,646071855,4030,4040,4040,4030,1228
|
|
20230816,130500,641116900,4040,4040,4040,4040,10
|
|
20230816,130400,641076500,4035,4035,4035,4035,0
|
|
20230816,130300,641076500,4035,4035,4035,4035,18
|
|
20230816,130200,641003870,4040,4040,4040,4040,0
|
|
20230816,130100,641003870,4040,4035,4040,4035,24
|
|
20230816,130000,640907025,4035,4035,4035,4035,0
|
|
20230816,125900,640907025,4035,4040,4040,4035,73
|
|
20230816,125800,640612195,4035,4035,4035,4035,23
|
|
20230816,125700,640519390,4035,4040,4040,4035,351
|
|
20230816,125600,639101355,4040,4040,4040,4040,0
|
|
20230816,125500,639101355,4040,4035,4040,4035,514
|
|
20230816,125400,637027360,4035,4035,4035,4035,500
|
|
20230816,125300,635009860,4035,4035,4035,4035,201
|
|
20230816,125200,634198825,4035,4035,4035,4035,71
|
|
20230816,125100,633912340,4040,4040,4040,4040,0
|
|
20230816,125000,633912340,4040,4035,4040,4035,42
|
|
20230816,124900,633742730,4030,4035,4035,4030,68
|
|
20230816,124800,633468355,4030,4035,4035,4030,4843
|
|
20230816,124700,613948285,4040,4040,4040,4040,645
|
|
20230816,124600,611342485,4040,4045,4050,4040,397
|
|
20230816,124500,609736725,4050,4050,4065,4050,1004
|
|
20230816,124400,605670485,4065,4065,4065,4065,0
|
|
20230816,124300,605670485,4065,4050,4065,4050,382
|
|
20230816,124200,604123315,4045,4045,4045,4045,66
|
|
20230816,124100,603856345,4050,4050,4050,4050,1
|
|
20230816,124000,603852295,4060,4060,4060,4060,0
|
|
20230816,123900,603852295,4060,4060,4060,4060,0
|
|
20230816,123800,603852295,4060,4055,4060,4055,22
|
|
20230816,123700,603763080,4055,4045,4055,4045,99
|
|
20230816,123600,603362455,4040,4040,4040,4040,24
|
|
20230816,123500,603265495,4040,4040,4040,4040,0
|
|
20230816,123400,603265495,4040,4040,4040,4040,0
|
|
20230816,123300,603265495,4040,4040,4040,4040,17
|
|
20230816,123200,603196815,4035,4035,4040,4035,1018
|
|
20230816,123100,599089180,4040,4040,4040,4040,1
|
|
20230816,123000,599085140,4040,4040,4040,4040,1
|
|
20230816,122900,599081100,4040,4040,4040,4040,1
|
|
20230816,122800,599077060,4040,4045,4045,4040,106
|
|
20230816,122700,598648795,4055,4055,4055,4055,1
|
|
20230816,122600,598644740,4045,4045,4055,4045,4
|
|
20230816,122500,598628550,4045,4045,4045,4045,160
|
|
20230816,122400,597981350,4060,4060,4060,4060,0
|
|
20230816,122300,597981350,4060,4060,4060,4060,0
|
|
20230816,122200,597981350,4060,4060,4060,4060,0
|
|
20230816,122100,597981350,4060,4060,4060,4060,3
|
|
20230816,122000,597969170,4065,4055,4065,4055,18
|
|
20230816,121900,597896120,4055,4040,4055,4040,65
|
|
20230816,121800,597633175,4035,4035,4035,4035,0
|
|
20230816,121700,597633175,4035,4035,4035,4035,0
|
|
20230816,121600,597633175,4035,4035,4035,4035,100
|
|
20230816,121500,597229675,4035,4035,4035,4035,0
|
|
20230816,121400,597229675,4035,4035,4035,4035,69
|
|
20230816,121300,596951260,4035,4035,4035,4035,0
|
|
20230816,121200,596951260,4035,4035,4035,4035,11
|
|
20230816,121100,596906875,4030,4035,4035,4030,103
|
|
20230816,121000,596491780,4035,4035,4035,4035,70
|
|
20230816,120900,596209330,4040,4040,4040,4040,0
|
|
20230816,120800,596209330,4040,4040,4040,4040,0
|
|
20230816,120700,596209330,4040,4035,4040,4035,3
|
|
20230816,120600,596197220,4040,4040,4040,4025,86
|
|
20230816,120500,595850850,4065,4065,4065,4065,0
|
|
20230816,120400,595850850,4065,4065,4065,4065,0
|
|
20230816,120300,595850850,4065,4065,4065,4065,0
|
|
20230816,120200,595850850,4065,4065,4065,4065,491
|
|
20230816,120100,593854935,4065,4065,4065,4065,0
|
|
20230816,120000,593854935,4065,4065,4065,4065,0
|
|
20230816,115900,593854935,4065,4065,4065,4065,0
|
|
20230816,115800,593854935,4065,4065,4065,4065,10
|
|
20230816,115700,593814285,4045,4045,4045,4045,7
|
|
20230816,115600,593785970,4045,4075,4080,4045,16
|
|
20230816,115500,593720890,4045,4050,4050,4045,8
|
|
20230816,115400,593688510,4085,4045,4095,4045,1319
|
|
20230816,115300,588311125,4045,4045,4045,4045,0
|
|
20230816,115200,588311125,4045,4045,4045,4045,0
|
|
20230816,115100,588311125,4045,4050,4050,4030,301
|
|
20230816,115000,587094345,4020,4050,4050,4020,2966
|
|
20230816,114900,575161750,4040,4050,4050,4040,2
|
|
20230816,114800,575153660,4040,4045,4055,4040,25
|
|
20230816,114700,575052615,4045,4045,4055,4045,32
|
|
20230816,114600,574922995,4055,4050,4055,4040,13
|
|
20230816,114500,574870300,4030,4035,4050,4030,210
|
|
20230816,114400,574023745,4055,4055,4055,4055,100
|
|
20230816,114300,573618245,4055,4050,4055,4040,3
|
|
20230816,114200,573606100,4040,4050,4050,4040,21
|
|
20230816,114100,573521240,4055,4050,4055,4050,2
|
|
20230816,114000,573513135,4040,4055,4055,4040,4
|
|
20230816,113900,573496935,4040,4065,4065,4030,2333
|
|
20230816,113800,564083650,4060,4075,4075,4060,22
|
|
20230816,113700,563994070,4080,4080,4080,4080,0
|
|
20230816,113600,563994070,4080,4080,4080,4080,0
|
|
20230816,113500,563994070,4080,4080,4080,4080,20
|
|
20230816,113400,563912470,4080,4080,4080,4080,10
|
|
20230816,113300,563871670,4080,4080,4080,4080,21
|
|
20230816,113200,563785990,4080,4080,4080,4080,0
|
|
20230816,113100,563785990,4080,4080,4080,4080,0
|
|
20230816,113000,563785990,4080,4080,4080,4080,100
|
|
20230816,112900,563377990,4080,4080,4080,4060,12
|
|
20230816,112800,563329110,4060,4060,4060,4060,126
|
|
20230816,112700,562817550,4060,4055,4060,4055,20
|
|
20230816,112600,562736390,4050,4070,4070,4050,525
|
|
20230816,112500,560602610,4060,4070,4070,4060,2
|
|
20230816,112400,560594480,4060,4075,4075,4060,6
|
|
20230816,112300,560570050,4055,4060,4060,4055,308
|
|
20230816,112200,559319610,4085,4085,4085,4085,0
|
|
20230816,112100,559319610,4085,4085,4085,4085,0
|
|
20230816,112000,559319610,4085,4085,4085,4085,38
|
|
20230816,111900,559164380,4090,4090,4095,4090,371
|
|
20230816,111800,557646935,4095,4065,4095,4065,261
|
|
20230816,111700,556580255,4065,4055,4065,4055,42
|
|
20230816,111600,556409740,4050,4050,4050,4050,64
|
|
20230816,111500,556150540,4045,4045,4045,4045,0
|
|
20230816,111400,556150540,4045,4045,4045,4045,100
|
|
20230816,111300,555746040,4055,4045,4055,4045,382
|
|
20230816,111200,554200340,4045,4050,4050,4045,27
|
|
20230816,111100,554091110,4045,4045,4045,4045,0
|
|
20230816,111000,554091110,4045,4045,4045,4045,0
|
|
20230816,110900,554091110,4045,4050,4050,4045,24
|
|
20230816,110800,553994025,4045,4045,4045,4045,19
|
|
20230816,110700,553917170,4045,4045,4045,4045,0
|
|
20230816,110600,553917170,4045,4045,4050,4045,81
|
|
20230816,110500,553589275,4045,4045,4045,4045,46
|
|
20230816,110400,553403205,4050,4050,4050,4050,363
|
|
20230816,110300,551933055,4050,4050,4050,4050,23
|
|
20230816,110200,551839905,4055,4055,4055,4050,37
|
|
20230816,110100,551689960,4060,4060,4060,4060,1
|
|
20230816,110000,551685900,4060,4055,4060,4055,2
|
|
20230816,105900,551677785,4050,4070,4070,4050,543
|
|
20230816,105800,549476015,4075,4070,4075,4060,1232
|
|
20230816,105700,544469710,4070,4080,4080,4070,26
|
|
20230816,105600,544363860,4070,4090,4090,4070,36
|
|
20230816,105500,544217190,4075,4090,4090,4075,20050
|
|
20230816,105400,462512690,4090,4090,4090,4090,0
|
|
20230816,105300,462512690,4090,4090,4090,4090,0
|
|
20230816,105200,462512690,4090,4075,4090,4075,54
|
|
20230816,105100,462292335,4080,4080,4080,4080,40
|
|
20230816,105000,462129135,4080,4075,4080,4065,291
|
|
20230816,104900,460944845,4095,4080,4095,4080,16
|
|
20230816,104800,460879550,4075,4075,4075,4075,0
|
|
20230816,104700,460879550,4075,4075,4075,4075,27
|
|
20230816,104600,460769525,4075,4080,4085,4070,23
|
|
20230816,104500,460675825,4070,4080,4090,4070,815
|
|
20230816,104400,457354465,4090,4090,4090,4090,0
|
|
20230816,104300,457354465,4090,4090,4090,4090,4
|
|
20230816,104200,457338105,4085,4090,4090,4080,19
|
|
20230816,104100,457260480,4080,4080,4080,4080,10
|
|
20230816,104000,457219680,4095,4095,4095,4095,0
|
|
20230816,103900,457219680,4095,4095,4095,4095,6
|
|
20230816,103800,457195110,4100,4085,4100,4085,58
|
|
20230816,103700,456957910,4085,4075,4085,4075,192
|
|
20230816,103600,456174350,4075,4075,4075,4075,17
|
|
20230816,103500,456105075,4075,4075,4075,4070,28
|
|
20230816,103400,455990980,4075,4065,4075,4065,538
|
|
20230816,103300,453801380,4060,4065,4070,4060,42
|
|
20230816,103200,453630780,4065,4070,4070,4060,13
|
|
20230816,103100,453577965,4055,4060,4065,4055,5
|
|
20230816,103000,453557665,4065,4045,4065,4040,12
|
|
20230816,102900,453509085,4070,4070,4070,4070,0
|
|
20230816,102800,453509085,4070,4050,4070,4050,25
|
|
20230816,102700,453407795,4050,4050,4050,4050,496
|
|
20230816,102600,451398995,4070,4060,4070,4060,50
|
|
20230816,102500,451195925,4060,4060,4060,4060,2441
|
|
20230816,102400,441285465,4060,4060,4060,4060,0
|
|
20230816,102300,441285465,4060,4040,4060,4040,2188
|
|
20230816,102200,432445735,4035,4020,4040,4020,650
|
|
20230816,102100,429831610,4015,4030,4040,4010,5613
|
|
20230816,102000,407281900,4045,4045,4045,4045,1
|
|
20230816,101900,407277855,4040,4040,4040,4040,1
|
|
20230816,101800,407273815,4030,4040,4040,4030,267
|
|
20230816,101700,406197795,4035,4040,4040,4035,21
|
|
20230816,101600,406113055,4045,4050,4050,4035,117
|
|
20230816,101500,405640130,4040,4050,4055,4040,1912
|
|
20230816,101400,397896755,4060,4060,4060,4060,0
|
|
20230816,101300,397896755,4060,4055,4060,4055,28
|
|
20230816,101200,397783135,4050,4075,4075,4045,364
|
|
20230816,101100,396308940,4055,4055,4055,4055,4
|
|
20230816,101000,396292720,4075,4075,4075,4075,0
|
|
20230816,100900,396292720,4075,4075,4075,4075,9
|
|
20230816,100800,396256045,4045,4075,4075,4045,217
|
|
20230816,100700,395378180,4075,4040,4075,4040,588
|
|
20230816,100600,392999060,4040,4025,4040,4025,782
|
|
20230816,100500,389851265,4025,4035,4035,4025,2740
|
|
20230816,100400,378815560,4035,4050,4050,4035,1059
|
|
20230816,100300,374539060,4045,4050,4060,4045,617
|
|
20230816,100200,372042650,4040,4040,4040,4040,0
|
|
20230816,100100,372042650,4040,4040,4040,4040,5
|
|
20230816,100000,372022450,4075,4075,4075,4075,0
|
|
20230816,095900,372022450,4075,4075,4075,4075,0
|
|
20230816,095800,372022450,4075,4075,4075,4075,0
|
|
20230816,095700,372022450,4075,4075,4075,4075,0
|
|
20230816,095600,372022450,4075,4075,4075,4075,2
|
|
20230816,095500,372014300,4075,4050,4075,4050,80
|
|
20230816,095400,371689240,4050,4050,4050,4050,2
|
|
20230816,095300,371681140,4045,4050,4070,4045,140
|
|
20230816,095200,371114120,4075,4040,4080,4040,429
|
|
20230816,095100,369378320,4040,4035,4040,4035,383
|
|
20230816,095000,367832205,4040,4040,4040,4040,0
|
|
20230816,094900,367832205,4040,4040,4040,4035,24
|
|
20230816,094800,367735325,4030,4040,4040,4030,236
|
|
20230816,094700,366783235,4040,4035,4040,4035,67
|
|
20230816,094600,366512885,4035,4035,4035,4035,10
|
|
20230816,094500,366472535,4035,4035,4035,4030,245
|
|
20230816,094400,365484120,4040,4040,4040,4040,1
|
|
20230816,094300,365480080,4035,4030,4040,4030,221
|
|
20230816,094200,364588320,4040,4040,4040,4040,10
|
|
20230816,094100,364547920,4030,4030,4040,4030,203
|
|
20230816,094000,363729790,4040,4035,4040,4035,131
|
|
20230816,093900,363201200,4030,4035,4035,4030,381
|
|
20230816,093800,361664350,4035,4035,4040,4035,1142
|
|
20230816,093700,357056320,4035,4035,4035,4035,28
|
|
20230816,093600,356943340,4035,4035,4035,4035,0
|
|
20230816,093500,356943340,4035,4035,4035,4035,0
|
|
20230816,093400,356943340,4035,4045,4045,4035,42
|
|
20230816,093300,356773860,4045,4045,4045,4045,4
|
|
20230816,093200,356757680,4035,4035,4035,4035,0
|
|
20230816,093100,356757680,4035,4040,4040,4035,347
|
|
20230816,093000,355357035,4040,4055,4055,4040,233
|
|
20230816,092900,354415300,4040,4055,4055,4040,7
|
|
20230816,092800,354386975,4055,4040,4055,4030,252
|
|
20230816,092700,353370715,4030,4035,4055,4030,792
|
|
20230816,092600,350176075,4035,4055,4055,4035,41
|
|
20230816,092500,350010620,4050,4050,4050,4025,2164
|
|
20230816,092400,341249455,4035,4040,4045,4025,341
|
|
20230816,092300,339872530,4040,4040,4040,4040,1
|
|
20230816,092200,339868490,4020,4050,4050,4020,191
|
|
20230816,092100,339098840,4025,4040,4050,4025,2129
|
|
20230816,092000,330512945,4040,4055,4055,4040,6244
|
|
20230816,091900,305231730,4055,4055,4085,4055,887
|
|
20230816,091800,301634915,4055,4085,4085,4055,153
|
|
20230816,091700,301012960,4085,4085,4090,4065,6327
|
|
20230816,091600,275200800,4090,4080,4090,4070,998
|
|
20230816,091500,271127630,4080,4080,4090,4080,2786
|
|
20230816,091400,259759675,4080,4075,4085,4075,542
|
|
20230816,091300,257548330,4075,4080,4080,4060,873
|
|
20230816,091200,253989695,4080,4065,4080,4055,571
|
|
20230816,091100,251666690,4075,4065,4080,4045,8330
|
|
20230816,091000,217825305,4060,4085,4100,4060,10690
|
|
20230816,090900,174218545,4080,4075,4085,4060,13215
|
|
20230816,090800,120316425,4090,4085,4090,4075,221
|
|
20230816,090700,119413930,4085,4090,4095,4065,1549
|
|
20230816,090600,113085505,4070,4085,4095,4065,1545
|
|
20230816,090500,106787145,4085,4105,4105,4075,10285
|
|
20230816,090400,64633110,4105,4140,4155,4105,3579
|
|
20230816,090300,49890325,4155,4150,4155,4140,1116
|
|
20230816,090200,45259165,4155,4135,4160,4135,456
|
|
20230816,090100,43369215,4135,4170,4170,4135,2560
|
|
20230816,090000,32726390,4175,4230,4230,4175,7398
|