655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195200,389964800,4130,4130,4130,4130,1962
|
|
20230823,195100,389964800,4130,4130,4130,4130,0
|
|
20230823,195000,389964800,4130,4130,4130,4130,0
|
|
20230823,194900,389964800,4130,4130,4130,4130,0
|
|
20230823,194800,389964800,4130,4130,4130,4130,0
|
|
20230823,194700,389964800,4130,4130,4130,4130,0
|
|
20230823,194600,389964800,4130,4130,4130,4130,0
|
|
20230823,194500,389964800,4130,4130,4130,4130,0
|
|
20230823,194400,389964800,4130,4130,4130,4130,0
|
|
20230823,194300,389964800,4130,4130,4130,4130,0
|
|
20230823,194200,389964800,4130,4130,4130,4130,0
|
|
20230823,194100,389964800,4130,4130,4130,4130,0
|
|
20230823,194000,389964800,4130,4130,4130,4130,0
|
|
20230823,193900,389964800,4130,4130,4130,4130,0
|
|
20230823,193800,389964800,4130,4130,4130,4130,0
|
|
20230823,193700,389964800,4130,4130,4130,4130,0
|
|
20230823,193600,389964800,4130,4130,4130,4130,0
|
|
20230823,193500,389964800,4130,4130,4130,4130,0
|
|
20230823,193400,389964800,4130,4130,4130,4130,0
|
|
20230823,193300,389964800,4130,4130,4130,4130,0
|
|
20230823,193200,389964800,4130,4130,4130,4130,0
|
|
20230823,193100,389964800,4130,4130,4130,4130,0
|
|
20230823,193000,389964800,4130,4130,4130,4130,0
|
|
20230823,192900,389964800,4130,4130,4130,4130,0
|
|
20230823,192800,389964800,4130,4130,4130,4130,0
|
|
20230823,192700,389964800,4130,4130,4130,4130,0
|
|
20230823,192600,389964800,4130,4130,4130,4130,0
|
|
20230823,192500,389964800,4130,4130,4130,4130,0
|
|
20230823,192400,389964800,4130,4130,4130,4130,0
|
|
20230823,192300,389964800,4130,4130,4130,4130,0
|
|
20230823,192200,389964800,4130,4130,4130,4130,1962
|
|
20230823,192100,389964800,4130,4130,4130,4130,0
|
|
20230823,192000,389964800,4130,4130,4130,4130,0
|
|
20230823,191900,389964800,4130,4130,4130,4130,0
|
|
20230823,191800,389964800,4130,4130,4130,4130,0
|
|
20230823,191700,389964800,4130,4130,4130,4130,0
|
|
20230823,191600,389964800,4130,4130,4130,4130,0
|
|
20230823,191500,389964800,4130,4130,4130,4130,0
|
|
20230823,191400,389964800,4130,4130,4130,4130,0
|
|
20230823,191300,389964800,4130,4130,4130,4130,0
|
|
20230823,191200,389964800,4130,4130,4130,4130,0
|
|
20230823,191100,389964800,4130,4130,4130,4130,0
|
|
20230823,191000,389964800,4130,4130,4130,4130,0
|
|
20230823,190900,389964800,4130,4130,4130,4130,0
|
|
20230823,190800,389964800,4130,4130,4130,4130,0
|
|
20230823,190700,389964800,4130,4130,4130,4130,0
|
|
20230823,190600,389964800,4130,4130,4130,4130,0
|
|
20230823,190500,389964800,4130,4130,4130,4130,0
|
|
20230823,190400,389964800,4130,4130,4130,4130,0
|
|
20230823,190300,389964800,4130,4130,4130,4130,0
|
|
20230823,190200,389964800,4130,4130,4130,4130,0
|
|
20230823,190100,389964800,4130,4130,4130,4130,0
|
|
20230823,190000,389964800,4130,4130,4130,4130,0
|
|
20230823,185900,389964800,4130,4130,4130,4130,0
|
|
20230823,185800,389964800,4130,4130,4130,4130,0
|
|
20230823,185700,389964800,4130,4130,4130,4130,0
|
|
20230823,185600,389964800,4130,4130,4130,4130,0
|
|
20230823,185500,389964800,4130,4130,4130,4130,0
|
|
20230823,185400,389964800,4130,4130,4130,4130,0
|
|
20230823,185300,389964800,4130,4130,4130,4130,0
|
|
20230823,185200,389964800,4130,4130,4130,4130,1962
|
|
20230823,185100,389964800,4130,4130,4130,4130,0
|
|
20230823,185000,389964800,4130,4130,4130,4130,0
|
|
20230823,184900,389964800,4130,4130,4130,4130,0
|
|
20230823,184800,389964800,4130,4130,4130,4130,0
|
|
20230823,184700,389964800,4130,4130,4130,4130,0
|
|
20230823,184600,389964800,4130,4130,4130,4130,0
|
|
20230823,184500,389964800,4130,4130,4130,4130,0
|
|
20230823,184400,389964800,4130,4130,4130,4130,0
|
|
20230823,184300,389964800,4130,4130,4130,4130,0
|
|
20230823,184200,389964800,4130,4130,4130,4130,0
|
|
20230823,184100,389964800,4130,4130,4130,4130,0
|
|
20230823,184000,389964800,4130,4130,4130,4130,0
|
|
20230823,183900,389964800,4130,4130,4130,4130,0
|
|
20230823,183800,389964800,4130,4130,4130,4130,0
|
|
20230823,183700,389964800,4130,4130,4130,4130,0
|
|
20230823,183600,389964800,4130,4130,4130,4130,0
|
|
20230823,183500,389964800,4130,4130,4130,4130,0
|
|
20230823,183400,389964800,4130,4130,4130,4130,0
|
|
20230823,183300,389964800,4130,4130,4130,4130,0
|
|
20230823,183200,389964800,4130,4130,4130,4130,0
|
|
20230823,183100,389964800,4130,4130,4130,4130,0
|
|
20230823,183000,389964800,4130,4130,4130,4130,0
|
|
20230823,182900,389964800,4130,4130,4130,4130,0
|
|
20230823,182800,389964800,4130,4130,4130,4130,0
|
|
20230823,182700,389964800,4130,4130,4130,4130,0
|
|
20230823,182600,389964800,4130,4130,4130,4130,0
|
|
20230823,182500,389964800,4130,4130,4130,4130,0
|
|
20230823,182400,389964800,4130,4130,4130,4130,0
|
|
20230823,182300,389964800,4130,4130,4130,4130,0
|
|
20230823,182200,389964800,4130,4130,4130,4130,1962
|
|
20230823,182100,389964800,4130,4130,4130,4130,0
|
|
20230823,182000,389964800,4130,4130,4130,4130,0
|
|
20230823,181900,389964800,4130,4130,4130,4130,0
|
|
20230823,181800,389964800,4130,4130,4130,4130,0
|
|
20230823,181700,389964800,4130,4130,4130,4130,0
|
|
20230823,181600,389964800,4130,4130,4130,4130,0
|
|
20230823,181500,389964800,4130,4130,4130,4130,0
|
|
20230823,181400,389964800,4130,4130,4130,4130,0
|
|
20230823,181300,389964800,4130,4130,4130,4130,0
|
|
20230823,181200,389964800,4130,4130,4130,4130,0
|
|
20230823,181100,389964800,4130,4130,4130,4130,0
|
|
20230823,181000,389964800,4130,4130,4130,4130,0
|
|
20230823,180900,389964800,4130,4130,4130,4130,0
|
|
20230823,180800,389964800,4130,4130,4130,4130,0
|
|
20230823,180700,389964800,4130,4130,4130,4130,0
|
|
20230823,180600,389964800,4130,4130,4130,4130,0
|
|
20230823,180500,389964800,4130,4130,4130,4130,0
|
|
20230823,180400,389964800,4130,4130,4130,4130,0
|
|
20230823,180300,389964800,4130,4130,4130,4130,0
|
|
20230823,180200,389964800,4130,4130,4130,4130,0
|
|
20230823,180100,389964800,4130,4130,4130,4130,0
|
|
20230823,180000,389964800,4130,4130,4130,4130,0
|
|
20230823,175900,389964800,4130,4130,4130,4130,0
|
|
20230823,175800,389964800,4130,4130,4130,4130,0
|
|
20230823,175700,389964800,4130,4130,4130,4130,0
|
|
20230823,175600,389964800,4130,4130,4130,4130,0
|
|
20230823,175500,389964800,4130,4130,4130,4130,0
|
|
20230823,175400,389964800,4130,4130,4130,4130,0
|
|
20230823,175300,389964800,4130,4130,4130,4130,0
|
|
20230823,175200,389964800,4130,4130,4130,4130,1962
|
|
20230823,175100,389964800,4130,4130,4130,4130,0
|
|
20230823,175000,389964800,4130,4130,4130,4130,0
|
|
20230823,174900,389964800,4130,4130,4130,4130,0
|
|
20230823,174800,389964800,4130,4130,4130,4130,0
|
|
20230823,174700,389964800,4130,4130,4130,4130,0
|
|
20230823,174600,389964800,4130,4130,4130,4130,0
|
|
20230823,174500,389964800,4130,4130,4130,4130,0
|
|
20230823,174400,389964800,4130,4130,4130,4130,0
|
|
20230823,174300,389964800,4130,4130,4130,4130,0
|
|
20230823,174200,389964800,4130,4130,4130,4130,0
|
|
20230823,174100,389964800,4130,4130,4130,4130,0
|
|
20230823,174000,389964800,4130,4130,4130,4130,0
|
|
20230823,173900,389964800,4130,4130,4130,4130,0
|
|
20230823,173800,389964800,4130,4130,4130,4130,0
|
|
20230823,173700,389964800,4130,4130,4130,4130,0
|
|
20230823,173600,389964800,4130,4130,4130,4130,0
|
|
20230823,173500,389964800,4130,4130,4130,4130,0
|
|
20230823,173400,389964800,4130,4130,4130,4130,0
|
|
20230823,173300,389964800,4130,4130,4130,4130,0
|
|
20230823,173200,389964800,4130,4130,4130,4130,0
|
|
20230823,173100,389964800,4130,4130,4130,4130,0
|
|
20230823,173000,389964800,4130,4130,4130,4130,0
|
|
20230823,172900,389964800,4130,4130,4130,4130,0
|
|
20230823,172800,389964800,4130,4130,4130,4130,0
|
|
20230823,172700,389964800,4130,4130,4130,4130,0
|
|
20230823,172600,389964800,4130,4130,4130,4130,0
|
|
20230823,172500,389964800,4130,4130,4130,4130,0
|
|
20230823,172400,389964800,4130,4130,4130,4130,0
|
|
20230823,172300,389964800,4130,4130,4130,4130,0
|
|
20230823,172200,389964800,4130,4130,4130,4130,1962
|
|
20230823,172100,389964800,4130,4130,4130,4130,0
|
|
20230823,172000,389964800,4130,4130,4130,4130,0
|
|
20230823,171900,389964800,4130,4130,4130,4130,0
|
|
20230823,171800,389964800,4130,4130,4130,4130,0
|
|
20230823,171700,389964800,4130,4130,4130,4130,0
|
|
20230823,171600,389964800,4130,4130,4130,4130,0
|
|
20230823,171500,389964800,4130,4130,4130,4130,0
|
|
20230823,171400,389964800,4130,4130,4130,4130,0
|
|
20230823,171300,389964800,4130,4130,4130,4130,0
|
|
20230823,171200,389964800,4130,4130,4130,4130,0
|
|
20230823,171100,389964800,4130,4130,4130,4130,0
|
|
20230823,171000,389964800,4130,4130,4130,4130,0
|
|
20230823,170900,389964800,4130,4130,4130,4130,0
|
|
20230823,170800,389964800,4130,4130,4130,4130,0
|
|
20230823,170700,389964800,4130,4130,4130,4130,0
|
|
20230823,170600,389964800,4130,4130,4130,4130,0
|
|
20230823,170500,389964800,4130,4130,4130,4130,0
|
|
20230823,170400,389964800,4130,4130,4130,4130,0
|
|
20230823,170300,389964800,4130,4130,4130,4130,0
|
|
20230823,170200,389964800,4130,4130,4130,4130,0
|
|
20230823,170100,389964800,4130,4130,4130,4130,0
|
|
20230823,170000,389964800,4130,4130,4130,4130,0
|
|
20230823,165900,389964800,4130,4130,4130,4130,0
|
|
20230823,165800,389964800,4130,4130,4130,4130,0
|
|
20230823,165700,389964800,4130,4130,4130,4130,0
|
|
20230823,165600,389964800,4130,4130,4130,4130,0
|
|
20230823,165500,389964800,4130,4130,4130,4130,0
|
|
20230823,165400,389964800,4130,4130,4130,4130,0
|
|
20230823,165300,389964800,4130,4130,4130,4130,0
|
|
20230823,165200,389964800,4130,4130,4130,4130,1962
|
|
20230823,165100,389964800,4130,4130,4130,4130,0
|
|
20230823,165000,389964800,4130,4130,4130,4130,0
|
|
20230823,164900,389964800,4130,4130,4130,4130,0
|
|
20230823,164800,389964800,4130,4130,4130,4130,0
|
|
20230823,164700,389964800,4130,4130,4130,4130,0
|
|
20230823,164600,389964800,4130,4130,4130,4130,0
|
|
20230823,164500,389964800,4130,4130,4130,4130,0
|
|
20230823,164400,389964800,4130,4130,4130,4130,0
|
|
20230823,164300,389964800,4130,4130,4130,4130,0
|
|
20230823,164200,389964800,4130,4130,4130,4130,0
|
|
20230823,164100,389964800,4130,4130,4130,4130,0
|
|
20230823,164000,389964800,4130,4130,4130,4130,0
|
|
20230823,163900,389964800,4130,4130,4130,4130,0
|
|
20230823,163800,389964800,4130,4130,4130,4130,0
|
|
20230823,163700,389964800,4130,4130,4130,4130,0
|
|
20230823,163600,389964800,4130,4130,4130,4130,0
|
|
20230823,163500,389964800,4130,4130,4130,4130,0
|
|
20230823,163400,389964800,4130,4130,4130,4130,0
|
|
20230823,163300,389964800,4130,4130,4130,4130,0
|
|
20230823,163200,389964800,4130,4130,4130,4130,0
|
|
20230823,163100,389964800,4130,4130,4130,4130,0
|
|
20230823,163000,389964800,4130,4130,4130,4130,0
|
|
20230823,162900,389964800,4130,4130,4130,4130,0
|
|
20230823,162800,389964800,4130,4130,4130,4130,0
|
|
20230823,162700,389964800,4130,4130,4130,4130,0
|
|
20230823,162600,389964800,4130,4130,4130,4130,0
|
|
20230823,162500,389964800,4130,4130,4130,4130,0
|
|
20230823,162400,389964800,4130,4130,4130,4130,0
|
|
20230823,162300,389964800,4130,4130,4130,4130,0
|
|
20230823,162200,389964800,4130,4130,4130,4130,1962
|
|
20230823,162100,389964800,4130,4130,4130,4130,0
|
|
20230823,162000,389964800,4130,4130,4130,4130,0
|
|
20230823,161900,389964800,4130,4130,4130,4130,0
|
|
20230823,161800,389964800,4130,4130,4130,4130,0
|
|
20230823,161700,389964800,4130,4130,4130,4130,0
|
|
20230823,161600,389964800,4130,4130,4130,4130,0
|
|
20230823,161500,389964800,4130,4130,4130,4130,0
|
|
20230823,161400,389964800,4130,4130,4130,4130,0
|
|
20230823,161300,389964800,4130,4130,4130,4130,0
|
|
20230823,161200,389964800,4130,4130,4130,4130,0
|
|
20230823,161100,389964800,4130,4130,4130,4130,0
|
|
20230823,161000,389964800,4130,4130,4130,4130,0
|
|
20230823,160900,389964800,4130,4130,4130,4130,0
|
|
20230823,160800,389964800,4130,4130,4130,4130,0
|
|
20230823,160700,389964800,4130,4130,4130,4130,0
|
|
20230823,160600,389964800,4130,4130,4130,4130,0
|
|
20230823,160500,389964800,4130,4130,4130,4130,0
|
|
20230823,160400,389964800,4130,4130,4130,4130,0
|
|
20230823,160300,389964800,4130,4130,4130,4130,0
|
|
20230823,160200,389964800,4130,4130,4130,4130,0
|
|
20230823,160100,389964800,4130,4130,4130,4130,0
|
|
20230823,160000,389964800,4130,4130,4130,4130,0
|
|
20230823,155900,389964800,4130,4130,4130,4130,0
|
|
20230823,155800,389964800,4130,4130,4130,4130,0
|
|
20230823,155700,389964800,4130,4130,4130,4130,0
|
|
20230823,155600,389964800,4130,4130,4130,4130,0
|
|
20230823,155500,389964800,4130,4130,4130,4130,0
|
|
20230823,155400,389964800,4130,4130,4130,4130,0
|
|
20230823,155300,389964800,4130,4130,4130,4130,0
|
|
20230823,155200,389964800,4130,4130,4130,4130,1962
|
|
20230823,155100,389964800,4130,4130,4130,4130,0
|
|
20230823,155000,389964800,4130,4130,4130,4130,0
|
|
20230823,154900,389964800,4130,4130,4130,4130,0
|
|
20230823,154800,389964800,4130,4130,4130,4130,0
|
|
20230823,154700,389964800,4130,4130,4130,4130,0
|
|
20230823,154600,389964800,4130,4130,4130,4130,0
|
|
20230823,154500,389964800,4130,4130,4130,4130,0
|
|
20230823,154400,389964800,4130,4130,4130,4130,0
|
|
20230823,154300,389964800,4130,4130,4130,4130,0
|
|
20230823,154200,389964800,4130,4130,4130,4130,0
|
|
20230823,154100,389964800,4130,4130,4130,4130,0
|
|
20230823,154000,389964800,4130,4130,4130,4130,0
|
|
20230823,153900,389964800,4130,4130,4130,4130,0
|
|
20230823,153800,389964800,4130,4130,4130,4130,0
|
|
20230823,153700,389964800,4130,4130,4130,4130,0
|
|
20230823,153600,389964800,4130,4130,4130,4130,0
|
|
20230823,153500,389964800,4130,4130,4130,4130,0
|
|
20230823,153400,389964800,4130,4130,4130,4130,0
|
|
20230823,153300,389964800,4130,4130,4130,4130,0
|
|
20230823,153200,389964800,4130,4130,4130,4130,0
|
|
20230823,153100,389964800,4130,4130,4130,4130,0
|
|
20230823,153000,389964800,4130,4130,4130,4130,1962
|
|
20230823,152900,381861740,4130,4130,4130,4130,0
|
|
20230823,152800,381861740,4130,4130,4130,4130,0
|
|
20230823,152700,381861740,4130,4130,4130,4130,0
|
|
20230823,152600,381861740,4130,4130,4130,4130,0
|
|
20230823,152500,381861740,4130,4130,4130,4130,0
|
|
20230823,152400,381861740,4130,4130,4130,4130,0
|
|
20230823,152300,381861740,4130,4130,4130,4130,0
|
|
20230823,152200,381861740,4130,4130,4130,4130,0
|
|
20230823,152100,381861740,4130,4130,4130,4130,0
|
|
20230823,152000,381861740,4130,4130,4130,4130,0
|
|
20230823,151900,381861740,4130,4125,4130,4125,329
|
|
20230823,151800,380503295,4125,4130,4130,4125,225
|
|
20230823,151700,379575160,4130,4145,4145,4130,1135
|
|
20230823,151600,374886230,4145,4145,4145,4145,23
|
|
20230823,151500,374790895,4125,4145,4145,4125,356
|
|
20230823,151400,373322075,4145,4145,4145,4145,31
|
|
20230823,151300,373193580,4130,4130,4130,4130,0
|
|
20230823,151200,373193580,4130,4130,4130,4130,1322
|
|
20230823,151100,367733720,4140,4130,4140,4130,220
|
|
20230823,151000,366824140,4135,4160,4160,4135,614
|
|
20230823,150900,364282350,4135,4145,4160,4135,38
|
|
20230823,150800,364124445,4145,4140,4145,4135,1472
|
|
20230823,150700,358029765,4160,4150,4160,4145,419
|
|
20230823,150600,356292340,4150,4145,4150,4145,423
|
|
20230823,150500,354538715,4140,4140,4140,4140,106
|
|
20230823,150400,354099875,4140,4135,4140,4135,259
|
|
20230823,150300,353028875,4135,4135,4140,4135,603
|
|
20230823,150200,350535465,4135,4135,4135,4135,31
|
|
20230823,150100,350407280,4130,4140,4140,4130,50
|
|
20230823,150000,350200525,4140,4135,4145,4135,57
|
|
20230823,145900,349964425,4140,4145,4145,4140,45
|
|
20230823,145800,349778035,4145,4140,4145,4135,336
|
|
20230823,145700,348385510,4140,4140,4140,4140,11
|
|
20230823,145600,348339970,4135,4145,4145,4135,79
|
|
20230823,145500,348012750,4135,4140,4140,4135,27
|
|
20230823,145400,347901020,4150,4150,4150,4150,32
|
|
20230823,145300,347768220,4155,4145,4155,4145,105
|
|
20230823,145200,347332570,4145,4140,4145,4140,46
|
|
20230823,145100,347142035,4140,4135,4140,4135,27
|
|
20230823,145000,347030300,4135,4150,4150,4135,76
|
|
20230823,144900,346715585,4150,4135,4150,4135,121
|
|
20230823,144800,346214590,4135,4140,4140,4135,26
|
|
20230823,144700,346107060,4160,4155,4160,4155,130
|
|
20230823,144600,345566875,4170,4145,4170,4135,413
|
|
20230823,144500,343851270,4145,4135,4145,4130,167
|
|
20230823,144400,343160000,4130,4145,4145,4130,250
|
|
20230823,144300,342125800,4145,4145,4145,4145,36
|
|
20230823,144200,341976580,4145,4145,4145,4145,62
|
|
20230823,144100,341719590,4145,4145,4145,4145,46
|
|
20230823,144000,341528920,4145,4140,4145,4140,98
|
|
20230823,143900,341122990,4145,4150,4150,4145,94
|
|
20230823,143800,340733355,4150,4155,4155,4145,213
|
|
20230823,143700,339849795,4160,4165,4165,4160,35
|
|
20230823,143600,339704190,4170,4155,4170,4145,353
|
|
20230823,143500,338235965,4160,4150,4160,4150,324
|
|
20230823,143400,336888895,4155,4155,4155,4155,64
|
|
20230823,143300,336622975,4160,4145,4160,4140,194
|
|
20230823,143200,335818955,4160,4145,4160,4145,103
|
|
20230823,143100,335391665,4145,4135,4145,4135,221
|
|
20230823,143000,334476395,4135,4135,4135,4135,90
|
|
20230823,142900,334104245,4135,4130,4135,4130,82
|
|
20230823,142800,333765460,4130,4130,4130,4130,17
|
|
20230823,142700,333695250,4130,4130,4135,4130,50
|
|
20230823,142600,333488650,4135,4130,4140,4130,57
|
|
20230823,142500,333252990,4140,4130,4140,4130,36
|
|
20230823,142400,333104210,4145,4130,4150,4130,135
|
|
20230823,142300,332544485,4150,4150,4150,4150,0
|
|
20230823,142200,332544485,4150,4130,4150,4125,7
|
|
20230823,142100,332515480,4150,4150,4150,4150,1
|
|
20230823,142000,332511330,4155,4155,4155,4155,0
|
|
20230823,141900,332511330,4155,4145,4155,4135,35
|
|
20230823,141800,332366115,4145,4125,4145,4125,209
|
|
20230823,141700,331500840,4130,4130,4130,4130,15
|
|
20230823,141600,331438890,4130,4125,4130,4120,114
|
|
20230823,141500,330968695,4125,4120,4125,4120,205
|
|
20230823,141400,330123670,4125,4125,4125,4120,126
|
|
20230823,141300,329604130,4125,4115,4125,4115,27
|
|
20230823,141200,329492845,4110,4110,4110,4110,1
|
|
20230823,141100,329488735,4110,4105,4110,4100,2012
|
|
20230823,141000,321239470,4105,4125,4125,4100,140
|
|
20230823,140900,320664580,4130,4130,4130,4130,0
|
|
20230823,140800,320664580,4130,4115,4130,4115,15
|
|
20230823,140700,320602790,4110,4105,4110,4105,29
|
|
20230823,140600,320483645,4100,4120,4125,4100,69
|
|
20230823,140500,320200015,4135,4105,4135,4105,314
|
|
20230823,140400,318904385,4110,4105,4110,4105,19
|
|
20230823,140300,318826385,4110,4105,4110,4105,57
|
|
20230823,140200,318592225,4125,4115,4125,4105,19
|
|
20230823,140100,318514110,4100,4105,4115,4100,1288
|
|
20230823,140000,313232125,4105,4105,4130,4105,307
|
|
20230823,135900,311971765,4105,4125,4130,4100,5276
|
|
20230823,135800,290303255,4125,4125,4125,4125,23
|
|
20230823,135700,290208380,4125,4125,4125,4125,0
|
|
20230823,135600,290208380,4125,4125,4125,4125,23
|
|
20230823,135500,290113505,4125,4125,4125,4125,23
|
|
20230823,135400,290018630,4125,4125,4125,4125,23
|
|
20230823,135300,289923755,4135,4130,4135,4130,3
|
|
20230823,135200,289911360,4135,4125,4135,4125,19
|
|
20230823,135100,289832915,4120,4120,4120,4110,37
|
|
20230823,135000,289680530,4120,4115,4120,4110,6
|
|
20230823,134900,289655845,4120,4115,4120,4115,11
|
|
20230823,134800,289610575,4110,4120,4125,4110,190
|
|
20230823,134700,288828925,4120,4110,4120,4110,51
|
|
20230823,134600,288618875,4110,4130,4130,4105,1946
|
|
20230823,134500,280610475,4130,4150,4150,4130,9
|
|
20230823,134400,280573260,4150,4145,4150,4145,5
|
|
20230823,134300,280552525,4145,4140,4145,4140,61
|
|
20230823,134200,280299930,4140,4135,4155,4135,42
|
|
20230823,134100,280126030,4130,4130,4130,4130,3
|
|
20230823,134000,280113640,4140,4140,4140,4140,0
|
|
20230823,133900,280113640,4140,4130,4140,4130,36
|
|
20230823,133800,279964770,4130,4130,4130,4130,0
|
|
20230823,133700,279964770,4130,4130,4130,4130,23
|
|
20230823,133600,279869780,4140,4140,4140,4140,1
|
|
20230823,133500,279865640,4125,4140,4140,4125,82
|
|
20230823,133400,279526695,4140,4145,4145,4140,401
|
|
20230823,133300,277865605,4150,4145,4150,4145,24
|
|
20230823,133200,277766120,4145,4145,4145,4145,0
|
|
20230823,133100,277766120,4145,4145,4145,4145,23
|
|
20230823,133000,277670785,4150,4150,4150,4150,0
|
|
20230823,132900,277670785,4150,4150,4150,4150,1
|
|
20230823,132800,277666635,4145,4145,4145,4145,23
|
|
20230823,132700,277571300,4150,4150,4150,4150,0
|
|
20230823,132600,277571300,4150,4150,4150,4150,23
|
|
20230823,132500,277475850,4150,4150,4150,4150,1
|
|
20230823,132400,277471700,4145,4155,4155,4145,347
|
|
20230823,132300,276031760,4155,4155,4155,4155,1
|
|
20230823,132200,276027605,4160,4155,4160,4155,3
|
|
20230823,132100,276015135,4155,4155,4155,4155,2
|
|
20230823,132000,276006825,4155,4155,4155,4155,51
|
|
20230823,131900,275794920,4150,4150,4150,4150,23
|
|
20230823,131800,275699470,4155,4155,4155,4155,25
|
|
20230823,131700,275595595,4155,4155,4155,4155,10
|
|
20230823,131600,275554045,4150,4145,4150,4145,24
|
|
20230823,131500,275454560,4145,4145,4145,4145,0
|
|
20230823,131400,275454560,4145,4145,4145,4145,100
|
|
20230823,131300,275040060,4145,4145,4145,4145,46
|
|
20230823,131200,274849390,4170,4170,4170,4170,0
|
|
20230823,131100,274849390,4170,4170,4170,4170,0
|
|
20230823,131000,274849390,4170,4170,4170,4170,1
|
|
20230823,130900,274845220,4170,4170,4170,4170,0
|
|
20230823,130800,274845220,4170,4170,4170,4170,0
|
|
20230823,130700,274845220,4170,4170,4170,4170,0
|
|
20230823,130600,274845220,4170,4160,4170,4160,22
|
|
20230823,130500,274753500,4150,4150,4150,4150,0
|
|
20230823,130400,274753500,4150,4150,4150,4150,0
|
|
20230823,130300,274753500,4150,4150,4150,4150,0
|
|
20230823,130200,274753500,4150,4150,4150,4150,1
|
|
20230823,130100,274749350,4145,4145,4145,4145,164
|
|
20230823,130000,274069570,4170,4170,4170,4145,3
|
|
20230823,125900,274057085,4165,4150,4165,4150,64
|
|
20230823,125800,273791470,4165,4170,4170,4165,1261
|
|
20230823,125700,268539275,4170,4165,4170,4165,2
|
|
20230823,125600,268530940,4145,4145,4145,4145,0
|
|
20230823,125500,268530940,4145,4145,4145,4145,0
|
|
20230823,125400,268530940,4145,4145,4145,4145,176
|
|
20230823,125300,267801420,4140,4165,4170,4140,230
|
|
20230823,125200,266842600,4165,4165,4165,4165,3
|
|
20230823,125100,266830105,4155,4155,4155,4155,24
|
|
20230823,125000,266730385,4150,4150,4150,4150,759
|
|
20230823,124900,263580535,4170,4170,4170,4170,22
|
|
20230823,124800,263488795,4165,4165,4165,4165,0
|
|
20230823,124700,263488795,4165,4165,4165,4165,0
|
|
20230823,124600,263488795,4165,4165,4165,4165,9
|
|
20230823,124500,263451310,4150,4150,4150,4150,10
|
|
20230823,124400,263409810,4150,4155,4155,4140,1236
|
|
20230823,124300,258290250,4155,4160,4170,4155,753
|
|
20230823,124200,255160130,4155,4170,4170,4155,18
|
|
20230823,124100,255085175,4160,4160,4160,4160,100
|
|
20230823,124000,254669175,4170,4170,4170,4170,333
|
|
20230823,123900,253280565,4170,4170,4170,4170,1
|
|
20230823,123800,253276395,4160,4160,4160,4160,0
|
|
20230823,123700,253276395,4160,4160,4160,4160,345
|
|
20230823,123600,251841195,4160,4170,4170,4160,129
|
|
20230823,123500,251303495,4160,4160,4160,4160,1
|
|
20230823,123400,251299335,4160,4160,4160,4160,0
|
|
20230823,123300,251299335,4160,4165,4165,4160,70
|
|
20230823,123200,251008080,4160,4160,4160,4160,190
|
|
20230823,123100,250217680,4160,4170,4170,4160,123
|
|
20230823,123000,249705000,4170,4170,4170,4170,0
|
|
20230823,122900,249705000,4170,4170,4170,4170,0
|
|
20230823,122800,249705000,4170,4170,4170,4170,123
|
|
20230823,122700,249192090,4170,4165,4170,4165,131
|
|
20230823,122600,248645875,4155,4155,4155,4155,0
|
|
20230823,122500,248645875,4155,4155,4155,4155,71
|
|
20230823,122400,248350870,4155,4155,4155,4155,23
|
|
20230823,122300,248255305,4165,4165,4165,4165,0
|
|
20230823,122200,248255305,4165,4165,4165,4165,0
|
|
20230823,122100,248255305,4165,4165,4165,4165,12
|
|
20230823,122000,248205325,4165,4165,4165,4165,0
|
|
20230823,121900,248205325,4165,4165,4165,4165,0
|
|
20230823,121800,248205325,4165,4170,4170,4165,3
|
|
20230823,121700,248192825,4170,4170,4170,4170,22
|
|
20230823,121600,248101085,4170,4170,4170,4170,1
|
|
20230823,121500,248096915,4155,4155,4155,4155,0
|
|
20230823,121400,248096915,4155,4155,4155,4155,23
|
|
20230823,121300,248001350,4170,4170,4170,4170,24
|
|
20230823,121200,247901270,4160,4160,4160,4160,500
|
|
20230823,121100,245821270,4170,4170,4170,4170,0
|
|
20230823,121000,245821270,4170,4170,4170,4170,0
|
|
20230823,120900,245821270,4170,4165,4170,4165,24
|
|
20230823,120800,245721245,4155,4155,4155,4155,0
|
|
20230823,120700,245721245,4155,4155,4155,4155,0
|
|
20230823,120600,245721245,4155,4155,4155,4155,15
|
|
20230823,120500,245658920,4150,4150,4150,4150,10
|
|
20230823,120400,245617420,4145,4165,4170,4145,53
|
|
20230823,120300,245396775,4155,4155,4155,4155,101
|
|
20230823,120200,244977120,4170,4160,4170,4160,124
|
|
20230823,120100,244461145,4155,4160,4160,4155,345
|
|
20230823,120000,243026830,4170,4165,4170,4165,60
|
|
20230823,115900,242776920,4160,4160,4160,4160,0
|
|
20230823,115800,242776920,4160,4160,4160,4160,10
|
|
20230823,115700,242735320,4160,4160,4160,4160,0
|
|
20230823,115600,242735320,4160,4165,4165,4155,91
|
|
20230823,115500,242356585,4160,4160,4160,4160,12
|
|
20230823,115400,242306665,4165,4165,4165,4165,1
|
|
20230823,115300,242302500,4155,4165,4165,4155,68
|
|
20230823,115200,242019470,4165,4165,4165,4165,1
|
|
20230823,115100,242015305,4155,4165,4165,4155,160
|
|
20230823,115000,241349330,4160,4160,4160,4160,23
|
|
20230823,114900,241253650,4175,4175,4175,4175,0
|
|
20230823,114800,241253650,4175,4175,4175,4175,1
|
|
20230823,114700,241249475,4175,4175,4175,4160,845
|
|
20230823,114600,237721990,4180,4175,4180,4175,13
|
|
20230823,114500,237667705,4175,4175,4175,4175,0
|
|
20230823,114400,237667705,4175,4175,4175,4175,100
|
|
20230823,114300,237250205,4175,4175,4175,4175,2
|
|
20230823,114200,237241855,4180,4180,4180,4180,0
|
|
20230823,114100,237241855,4180,4180,4180,4180,0
|
|
20230823,114000,237241855,4180,4180,4180,4180,0
|
|
20230823,113900,237241855,4180,4180,4180,4180,11
|
|
20230823,113800,237195875,4180,4180,4180,4180,0
|
|
20230823,113700,237195875,4180,4180,4180,4180,1
|
|
20230823,113600,237191695,4180,4180,4180,4180,21
|
|
20230823,113500,237103915,4185,4185,4185,4185,0
|
|
20230823,113400,237103915,4185,4185,4185,4185,0
|
|
20230823,113300,237103915,4185,4185,4185,4185,0
|
|
20230823,113200,237103915,4185,4185,4185,4185,0
|
|
20230823,113100,237103915,4185,4170,4185,4170,530
|
|
20230823,113000,234890965,4145,4160,4160,4145,2816
|
|
20230823,112900,223215505,4170,4170,4170,4170,0
|
|
20230823,112800,223215505,4170,4170,4170,4170,1
|
|
20230823,112700,223211335,4165,4170,4170,4165,132
|
|
20230823,112600,222661445,4165,4165,4165,4165,0
|
|
20230823,112500,222661445,4165,4155,4165,4155,496
|
|
20230823,112400,220595880,4160,4160,4160,4160,0
|
|
20230823,112300,220595880,4160,4160,4160,4160,0
|
|
20230823,112200,220595880,4160,4155,4160,4155,13
|
|
20230823,112100,220541810,4160,4160,4160,4160,0
|
|
20230823,112000,220541810,4160,4160,4160,4160,282
|
|
20230823,111900,219368690,4160,4160,4160,4155,4
|
|
20230823,111800,219352055,4155,4160,4160,4155,101
|
|
20230823,111700,218932345,4160,4160,4160,4160,0
|
|
20230823,111600,218932345,4160,4160,4160,4160,22
|
|
20230823,111500,218840825,4160,4160,4160,4140,244
|
|
20230823,111400,217825840,4140,4150,4160,4140,3199
|
|
20230823,111300,204562255,4155,4155,4160,4155,1291
|
|
20230823,111200,199198065,4165,4165,4165,4160,49
|
|
20230823,111100,198994040,4165,4165,4165,4165,4
|
|
20230823,111000,198977380,4160,4160,4160,4160,10
|
|
20230823,110900,198935780,4160,4160,4160,4160,11
|
|
20230823,110800,198890020,4165,4165,4165,4165,50
|
|
20230823,110700,198681770,4165,4165,4165,4165,0
|
|
20230823,110600,198681770,4165,4165,4165,4165,53
|
|
20230823,110500,198461025,4165,4165,4165,4165,121
|
|
20230823,110400,197957060,4150,4165,4165,4150,485
|
|
20230823,110300,195941865,4160,4160,4160,4160,65
|
|
20230823,110200,195671465,4155,4155,4155,4155,34
|
|
20230823,110100,195530195,4150,4165,4165,4150,1386
|
|
20230823,110000,189765755,4175,4175,4175,4175,0
|
|
20230823,105900,189765755,4175,4175,4175,4165,35
|
|
20230823,105800,189619860,4175,4175,4175,4175,12
|
|
20230823,105700,189569760,4175,4175,4175,4175,3
|
|
20230823,105600,189557235,4160,4160,4160,4160,0
|
|
20230823,105500,189557235,4160,4160,4160,4160,200
|
|
20230823,105400,188725235,4160,4160,4160,4160,240
|
|
20230823,105300,187726835,4180,4180,4180,4180,8
|
|
20230823,105200,187693395,4180,4180,4180,4180,1
|
|
20230823,105100,187689215,4160,4170,4170,4160,500
|
|
20230823,105000,185606650,4180,4180,4180,4180,1
|
|
20230823,104900,185602470,4170,4185,4185,4170,155
|
|
20230823,104800,184953825,4175,4185,4185,4175,371
|
|
20230823,104700,183404875,4180,4185,4185,4180,1171
|
|
20230823,104600,178509270,4190,4190,4190,4190,21
|
|
20230823,104500,178421280,4190,4190,4190,4190,0
|
|
20230823,104400,178421280,4190,4190,4190,4190,0
|
|
20230823,104300,178421280,4190,4190,4190,4190,0
|
|
20230823,104200,178421280,4190,4185,4190,4185,51
|
|
20230823,104100,178207840,4185,4185,4185,4185,110
|
|
20230823,104000,177747490,4185,4185,4185,4185,201
|
|
20230823,103900,176906305,4185,4185,4185,4185,0
|
|
20230823,103800,176906305,4185,4185,4185,4185,20
|
|
20230823,103700,176822605,4185,4185,4185,4185,35
|
|
20230823,103600,176676130,4185,4180,4185,4180,947
|
|
20230823,103500,172717630,4180,4180,4180,4180,0
|
|
20230823,103400,172717630,4180,4180,4180,4180,0
|
|
20230823,103300,172717630,4180,4180,4180,4180,0
|
|
20230823,103200,172717630,4180,4180,4180,4180,0
|
|
20230823,103100,172717630,4180,4180,4180,4180,0
|
|
20230823,103000,172717630,4180,4180,4180,4180,20
|
|
20230823,102900,172634030,4185,4185,4185,4185,0
|
|
20230823,102800,172634030,4185,4165,4185,4165,468
|
|
20230823,102700,170684790,4190,4190,4190,4190,1
|
|
20230823,102600,170680600,4160,4185,4185,4160,802
|
|
20230823,102500,167335705,4185,4185,4185,4185,2
|
|
20230823,102400,167327335,4185,4190,4195,4185,217
|
|
20230823,102300,166418850,4190,4190,4190,4190,500
|
|
20230823,102200,164323850,4200,4215,4215,4200,191
|
|
20230823,102100,163521555,4215,4215,4215,4215,1062
|
|
20230823,102000,159045225,4215,4210,4215,4210,797
|
|
20230823,101900,155689850,4210,4200,4215,4200,1398
|
|
20230823,101800,149809510,4205,4200,4205,4200,627
|
|
20230823,101700,147176105,4200,4200,4200,4200,100
|
|
20230823,101600,146756105,4200,4190,4200,4190,2094
|
|
20230823,101500,137969060,4190,4190,4190,4190,2
|
|
20230823,101400,137960680,4190,4190,4190,4190,71
|
|
20230823,101300,137663190,4195,4195,4195,4195,52
|
|
20230823,101200,137445050,4195,4190,4195,4170,157
|
|
20230823,101100,136787235,4190,4185,4190,4185,199
|
|
20230823,101000,135954415,4190,4190,4190,4190,271
|
|
20230823,100900,134818925,4190,4190,4190,4190,945
|
|
20230823,100800,130859375,4190,4180,4190,4180,2040
|
|
20230823,100700,122325400,4180,4165,4180,4155,2783
|
|
20230823,100600,110726280,4165,4165,4165,4165,69
|
|
20230823,100500,110438895,4165,4165,4165,4165,0
|
|
20230823,100400,110438895,4165,4165,4165,4165,286
|
|
20230823,100300,109247705,4165,4170,4170,4165,547
|
|
20230823,100200,106966720,4175,4170,4180,4170,988
|
|
20230823,100100,102842885,4165,4155,4165,4155,4317
|
|
20230823,100000,84885315,4160,4160,4160,4140,425
|
|
20230823,095900,83123815,4140,4155,4160,4140,525
|
|
20230823,095800,80947740,4150,4145,4150,4145,2306
|
|
20230823,095700,71389355,4140,4140,4140,4140,0
|
|
20230823,095600,71389355,4140,4140,4140,4140,444
|
|
20230823,095500,69551195,4140,4140,4140,4140,91
|
|
20230823,095400,69174455,4140,4140,4140,4140,0
|
|
20230823,095300,69174455,4140,4140,4140,4140,30
|
|
20230823,095200,69050255,4115,4115,4115,4115,5
|
|
20230823,095100,69029680,4110,4135,4135,4110,100
|
|
20230823,095000,68617075,4145,4145,4145,4145,1
|
|
20230823,094900,68612930,4110,4160,4160,4110,1075
|
|
20230823,094800,64149950,4160,4150,4160,4150,209
|
|
20230823,094700,63282460,4150,4130,4150,4130,2832
|
|
20230823,094600,51551575,4125,4115,4125,4115,290
|
|
20230823,094500,50356235,4110,4110,4110,4110,44
|
|
20230823,094400,50175395,4105,4100,4105,4085,8
|
|
20230823,094300,50142590,4085,4090,4090,4085,415
|
|
20230823,094200,48445245,4100,4095,4100,4090,108
|
|
20230823,094100,48003025,4095,4110,4110,4095,4050
|
|
20230823,094000,31415515,4125,4125,4125,4125,2
|
|
20230823,093900,31407265,4130,4130,4130,4130,60
|
|
20230823,093800,31159465,4130,4130,4130,4130,0
|
|
20230823,093700,31159465,4130,4130,4130,4130,0
|
|
20230823,093600,31159465,4130,4130,4130,4130,22
|
|
20230823,093500,31068605,4130,4130,4130,4130,15
|
|
20230823,093400,31006655,4130,4130,4130,4105,29
|
|
20230823,093300,30887055,4130,4130,4130,4130,0
|
|
20230823,093200,30887055,4130,4125,4130,4125,10
|
|
20230823,093100,30845760,4125,4125,4125,4125,1
|
|
20230823,093000,30841635,4100,4120,4120,4100,3000
|
|
20230823,092900,18533880,4120,4120,4120,4120,0
|
|
20230823,092800,18533880,4120,4120,4120,4120,45
|
|
20230823,092700,18348480,4125,4125,4125,4125,20
|
|
20230823,092600,18265980,4125,4130,4130,4125,101
|
|
20230823,092500,17849245,4130,4130,4130,4130,50
|
|
20230823,092400,17642745,4130,4130,4130,4130,0
|
|
20230823,092300,17642745,4130,4130,4130,4130,90
|
|
20230823,092200,17271045,4130,4130,4130,4130,12
|
|
20230823,092100,17221485,4120,4120,4120,4120,0
|
|
20230823,092000,17221485,4120,4120,4120,4120,0
|
|
20230823,091900,17221485,4120,4120,4120,4120,1272
|
|
20230823,091800,11980845,4120,4120,4120,4120,0
|
|
20230823,091700,11980845,4120,4120,4120,4120,268
|
|
20230823,091600,10876685,4120,4140,4140,4120,32
|
|
20230823,091500,10744275,4140,4140,4140,4140,1
|
|
20230823,091400,10740135,4125,4125,4125,4125,2
|
|
20230823,091300,10731885,4125,4125,4125,4125,0
|
|
20230823,091200,10731885,4125,4125,4125,4125,44
|
|
20230823,091100,10550385,4125,4130,4130,4125,296
|
|
20230823,091000,9328160,4140,4140,4140,4140,0
|
|
20230823,090900,9328160,4140,4140,4140,4140,38
|
|
20230823,090800,9170840,4140,4140,4140,4140,1
|
|
20230823,090700,9166700,4140,4140,4140,4140,21
|
|
20230823,090600,9079760,4140,4140,4140,4140,1
|
|
20230823,090500,9075620,4115,4120,4120,4115,104
|
|
20230823,090400,8647160,4115,4115,4115,4115,3
|
|
20230823,090300,8634815,4115,4115,4115,4115,18
|
|
20230823,090200,8560745,4115,4145,4145,4115,130
|
|
20230823,090100,8022165,4120,4135,4135,4120,282
|
|
20230823,090000,6857475,4130,4150,4150,4130,1653
|