661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195800,360171990,4230,4230,4230,4230,1587
|
|
20230829,195700,360171990,4230,4230,4230,4230,0
|
|
20230829,195600,360171990,4230,4230,4230,4230,0
|
|
20230829,195500,360171990,4230,4230,4230,4230,0
|
|
20230829,195400,360171990,4230,4230,4230,4230,0
|
|
20230829,195300,360171990,4230,4230,4230,4230,0
|
|
20230829,195200,360171990,4230,4230,4230,4230,0
|
|
20230829,195100,360171990,4230,4230,4230,4230,0
|
|
20230829,195000,360171990,4230,4230,4230,4230,0
|
|
20230829,194900,360171990,4230,4230,4230,4230,0
|
|
20230829,194800,360171990,4230,4230,4230,4230,0
|
|
20230829,194700,360171990,4230,4230,4230,4230,0
|
|
20230829,194600,360171990,4230,4230,4230,4230,0
|
|
20230829,194500,360171990,4230,4230,4230,4230,0
|
|
20230829,194400,360171990,4230,4230,4230,4230,0
|
|
20230829,194300,360171990,4230,4230,4230,4230,0
|
|
20230829,194200,360171990,4230,4230,4230,4230,0
|
|
20230829,194100,360171990,4230,4230,4230,4230,0
|
|
20230829,194000,360171990,4230,4230,4230,4230,0
|
|
20230829,193900,360171990,4230,4230,4230,4230,0
|
|
20230829,193800,360171990,4230,4230,4230,4230,0
|
|
20230829,193700,360171990,4230,4230,4230,4230,0
|
|
20230829,193600,360171990,4230,4230,4230,4230,0
|
|
20230829,193500,360171990,4230,4230,4230,4230,0
|
|
20230829,193400,360171990,4230,4230,4230,4230,0
|
|
20230829,193300,360171990,4230,4230,4230,4230,0
|
|
20230829,193200,360171990,4230,4230,4230,4230,0
|
|
20230829,193100,360171990,4230,4230,4230,4230,0
|
|
20230829,193000,360171990,4230,4230,4230,4230,0
|
|
20230829,192900,360171990,4230,4230,4230,4230,0
|
|
20230829,192800,360171990,4230,4230,4230,4230,1587
|
|
20230829,192700,360171990,4230,4230,4230,4230,0
|
|
20230829,192600,360171990,4230,4230,4230,4230,0
|
|
20230829,192500,360171990,4230,4230,4230,4230,0
|
|
20230829,192400,360171990,4230,4230,4230,4230,0
|
|
20230829,192300,360171990,4230,4230,4230,4230,0
|
|
20230829,192200,360171990,4230,4230,4230,4230,0
|
|
20230829,192100,360171990,4230,4230,4230,4230,0
|
|
20230829,192000,360171990,4230,4230,4230,4230,0
|
|
20230829,191900,360171990,4230,4230,4230,4230,0
|
|
20230829,191800,360171990,4230,4230,4230,4230,0
|
|
20230829,191700,360171990,4230,4230,4230,4230,0
|
|
20230829,191600,360171990,4230,4230,4230,4230,0
|
|
20230829,191500,360171990,4230,4230,4230,4230,0
|
|
20230829,191400,360171990,4230,4230,4230,4230,0
|
|
20230829,191300,360171990,4230,4230,4230,4230,0
|
|
20230829,191200,360171990,4230,4230,4230,4230,0
|
|
20230829,191100,360171990,4230,4230,4230,4230,0
|
|
20230829,191000,360171990,4230,4230,4230,4230,0
|
|
20230829,190900,360171990,4230,4230,4230,4230,0
|
|
20230829,190800,360171990,4230,4230,4230,4230,0
|
|
20230829,190700,360171990,4230,4230,4230,4230,0
|
|
20230829,190600,360171990,4230,4230,4230,4230,0
|
|
20230829,190500,360171990,4230,4230,4230,4230,0
|
|
20230829,190400,360171990,4230,4230,4230,4230,0
|
|
20230829,190300,360171990,4230,4230,4230,4230,0
|
|
20230829,190200,360171990,4230,4230,4230,4230,0
|
|
20230829,190100,360171990,4230,4230,4230,4230,0
|
|
20230829,190000,360171990,4230,4230,4230,4230,0
|
|
20230829,185900,360171990,4230,4230,4230,4230,0
|
|
20230829,185800,360171990,4230,4230,4230,4230,1587
|
|
20230829,185700,360171990,4230,4230,4230,4230,0
|
|
20230829,185600,360171990,4230,4230,4230,4230,0
|
|
20230829,185500,360171990,4230,4230,4230,4230,0
|
|
20230829,185400,360171990,4230,4230,4230,4230,0
|
|
20230829,185300,360171990,4230,4230,4230,4230,0
|
|
20230829,185200,360171990,4230,4230,4230,4230,0
|
|
20230829,185100,360171990,4230,4230,4230,4230,0
|
|
20230829,185000,360171990,4230,4230,4230,4230,0
|
|
20230829,184900,360171990,4230,4230,4230,4230,0
|
|
20230829,184800,360171990,4230,4230,4230,4230,0
|
|
20230829,184700,360171990,4230,4230,4230,4230,0
|
|
20230829,184600,360171990,4230,4230,4230,4230,0
|
|
20230829,184500,360171990,4230,4230,4230,4230,0
|
|
20230829,184400,360171990,4230,4230,4230,4230,0
|
|
20230829,184300,360171990,4230,4230,4230,4230,0
|
|
20230829,184200,360171990,4230,4230,4230,4230,0
|
|
20230829,184100,360171990,4230,4230,4230,4230,0
|
|
20230829,184000,360171990,4230,4230,4230,4230,0
|
|
20230829,183900,360171990,4230,4230,4230,4230,0
|
|
20230829,183800,360171990,4230,4230,4230,4230,0
|
|
20230829,183700,360171990,4230,4230,4230,4230,0
|
|
20230829,183600,360171990,4230,4230,4230,4230,0
|
|
20230829,183500,360171990,4230,4230,4230,4230,0
|
|
20230829,183400,360171990,4230,4230,4230,4230,0
|
|
20230829,183300,360171990,4230,4230,4230,4230,0
|
|
20230829,183200,360171990,4230,4230,4230,4230,0
|
|
20230829,183100,360171990,4230,4230,4230,4230,0
|
|
20230829,183000,360171990,4230,4230,4230,4230,0
|
|
20230829,182900,360171990,4230,4230,4230,4230,0
|
|
20230829,182800,360171990,4230,4230,4230,4230,1587
|
|
20230829,182700,360171990,4230,4230,4230,4230,0
|
|
20230829,182600,360171990,4230,4230,4230,4230,0
|
|
20230829,182500,360171990,4230,4230,4230,4230,0
|
|
20230829,182400,360171990,4230,4230,4230,4230,0
|
|
20230829,182300,360171990,4230,4230,4230,4230,0
|
|
20230829,182200,360171990,4230,4230,4230,4230,0
|
|
20230829,182100,360171990,4230,4230,4230,4230,0
|
|
20230829,182000,360171990,4230,4230,4230,4230,0
|
|
20230829,181900,360171990,4230,4230,4230,4230,0
|
|
20230829,181800,360171990,4230,4230,4230,4230,0
|
|
20230829,181700,360171990,4230,4230,4230,4230,0
|
|
20230829,181600,360171990,4230,4230,4230,4230,0
|
|
20230829,181500,360171990,4230,4230,4230,4230,0
|
|
20230829,181400,360171990,4230,4230,4230,4230,0
|
|
20230829,181300,360171990,4230,4230,4230,4230,0
|
|
20230829,181200,360171990,4230,4230,4230,4230,0
|
|
20230829,181100,360171990,4230,4230,4230,4230,0
|
|
20230829,181000,360171990,4230,4230,4230,4230,0
|
|
20230829,180900,360171990,4230,4230,4230,4230,0
|
|
20230829,180800,360171990,4230,4230,4230,4230,0
|
|
20230829,180700,360171990,4230,4230,4230,4230,0
|
|
20230829,180600,360171990,4230,4230,4230,4230,0
|
|
20230829,180500,360171990,4230,4230,4230,4230,0
|
|
20230829,180400,360171990,4230,4230,4230,4230,0
|
|
20230829,180300,360171990,4230,4230,4230,4230,0
|
|
20230829,180200,360171990,4230,4230,4230,4230,0
|
|
20230829,180100,360171990,4230,4230,4230,4230,0
|
|
20230829,180000,360171990,4230,4230,4230,4230,0
|
|
20230829,175900,360171990,4230,4230,4230,4230,0
|
|
20230829,175800,360171990,4230,4230,4230,4230,1587
|
|
20230829,175700,360171990,4230,4230,4230,4230,0
|
|
20230829,175600,360171990,4230,4230,4230,4230,0
|
|
20230829,175500,360171990,4230,4230,4230,4230,0
|
|
20230829,175400,360171990,4230,4230,4230,4230,0
|
|
20230829,175300,360171990,4230,4230,4230,4230,0
|
|
20230829,175200,360171990,4230,4230,4230,4230,0
|
|
20230829,175100,360171990,4230,4230,4230,4230,0
|
|
20230829,175000,360171990,4230,4230,4230,4230,0
|
|
20230829,174900,360171990,4230,4230,4230,4230,0
|
|
20230829,174800,360171990,4230,4230,4230,4230,0
|
|
20230829,174700,360171990,4230,4230,4230,4230,0
|
|
20230829,174600,360171990,4230,4230,4230,4230,0
|
|
20230829,174500,360171990,4230,4230,4230,4230,0
|
|
20230829,174400,360171990,4230,4230,4230,4230,0
|
|
20230829,174300,360171990,4230,4230,4230,4230,0
|
|
20230829,174200,360171990,4230,4230,4230,4230,0
|
|
20230829,174100,360171990,4230,4230,4230,4230,0
|
|
20230829,174000,360171990,4230,4230,4230,4230,0
|
|
20230829,173900,360171990,4230,4230,4230,4230,0
|
|
20230829,173800,360171990,4230,4230,4230,4230,0
|
|
20230829,173700,360171990,4230,4230,4230,4230,0
|
|
20230829,173600,360171990,4230,4230,4230,4230,0
|
|
20230829,173500,360171990,4230,4230,4230,4230,0
|
|
20230829,173400,360171990,4230,4230,4230,4230,0
|
|
20230829,173300,360171990,4230,4230,4230,4230,0
|
|
20230829,173200,360171990,4230,4230,4230,4230,0
|
|
20230829,173100,360171990,4230,4230,4230,4230,0
|
|
20230829,173000,360171990,4230,4230,4230,4230,0
|
|
20230829,172900,360171990,4230,4230,4230,4230,0
|
|
20230829,172800,360171990,4230,4230,4230,4230,1587
|
|
20230829,172700,360171990,4230,4230,4230,4230,0
|
|
20230829,172600,360171990,4230,4230,4230,4230,0
|
|
20230829,172500,360171990,4230,4230,4230,4230,0
|
|
20230829,172400,360171990,4230,4230,4230,4230,0
|
|
20230829,172300,360171990,4230,4230,4230,4230,0
|
|
20230829,172200,360171990,4230,4230,4230,4230,0
|
|
20230829,172100,360171990,4230,4230,4230,4230,0
|
|
20230829,172000,360171990,4230,4230,4230,4230,0
|
|
20230829,171900,360171990,4230,4230,4230,4230,0
|
|
20230829,171800,360171990,4230,4230,4230,4230,0
|
|
20230829,171700,360171990,4230,4230,4230,4230,0
|
|
20230829,171600,360171990,4230,4230,4230,4230,0
|
|
20230829,171500,360171990,4230,4230,4230,4230,0
|
|
20230829,171400,360171990,4230,4230,4230,4230,0
|
|
20230829,171300,360171990,4230,4230,4230,4230,0
|
|
20230829,171200,360171990,4230,4230,4230,4230,0
|
|
20230829,171100,360171990,4230,4230,4230,4230,0
|
|
20230829,171000,360171990,4230,4230,4230,4230,0
|
|
20230829,170900,360171990,4230,4230,4230,4230,0
|
|
20230829,170800,360171990,4230,4230,4230,4230,0
|
|
20230829,170700,360171990,4230,4230,4230,4230,0
|
|
20230829,170600,360171990,4230,4230,4230,4230,0
|
|
20230829,170500,360171990,4230,4230,4230,4230,0
|
|
20230829,170400,360171990,4230,4230,4230,4230,0
|
|
20230829,170300,360171990,4230,4230,4230,4230,0
|
|
20230829,170200,360171990,4230,4230,4230,4230,0
|
|
20230829,170100,360171990,4230,4230,4230,4230,0
|
|
20230829,170000,360171990,4230,4230,4230,4230,0
|
|
20230829,165900,360171990,4230,4230,4230,4230,0
|
|
20230829,165800,360171990,4230,4230,4230,4230,1587
|
|
20230829,165700,360171990,4230,4230,4230,4230,0
|
|
20230829,165600,360171990,4230,4230,4230,4230,0
|
|
20230829,165500,360171990,4230,4230,4230,4230,0
|
|
20230829,165400,360171990,4230,4230,4230,4230,0
|
|
20230829,165300,360171990,4230,4230,4230,4230,0
|
|
20230829,165200,360171990,4230,4230,4230,4230,0
|
|
20230829,165100,360171990,4230,4230,4230,4230,0
|
|
20230829,165000,360171990,4230,4230,4230,4230,0
|
|
20230829,164900,360171990,4230,4230,4230,4230,0
|
|
20230829,164800,360171990,4230,4230,4230,4230,0
|
|
20230829,164700,360171990,4230,4230,4230,4230,0
|
|
20230829,164600,360171990,4230,4230,4230,4230,0
|
|
20230829,164500,360171990,4230,4230,4230,4230,0
|
|
20230829,164400,360171990,4230,4230,4230,4230,0
|
|
20230829,164300,360171990,4230,4230,4230,4230,0
|
|
20230829,164200,360171990,4230,4230,4230,4230,0
|
|
20230829,164100,360171990,4230,4230,4230,4230,0
|
|
20230829,164000,360171990,4230,4230,4230,4230,0
|
|
20230829,163900,360171990,4230,4230,4230,4230,0
|
|
20230829,163800,360171990,4230,4230,4230,4230,0
|
|
20230829,163700,360171990,4230,4230,4230,4230,0
|
|
20230829,163600,360171990,4230,4230,4230,4230,0
|
|
20230829,163500,360171990,4230,4230,4230,4230,0
|
|
20230829,163400,360171990,4230,4230,4230,4230,0
|
|
20230829,163300,360171990,4230,4230,4230,4230,0
|
|
20230829,163200,360171990,4230,4230,4230,4230,0
|
|
20230829,163100,360171990,4230,4230,4230,4230,0
|
|
20230829,163000,360171990,4230,4230,4230,4230,0
|
|
20230829,162900,360171990,4230,4230,4230,4230,0
|
|
20230829,162800,360171990,4230,4230,4230,4230,1587
|
|
20230829,162700,360171990,4230,4230,4230,4230,0
|
|
20230829,162600,360171990,4230,4230,4230,4230,0
|
|
20230829,162500,360171990,4230,4230,4230,4230,0
|
|
20230829,162400,360171990,4230,4230,4230,4230,0
|
|
20230829,162300,360171990,4230,4230,4230,4230,0
|
|
20230829,162200,360171990,4230,4230,4230,4230,0
|
|
20230829,162100,360171990,4230,4230,4230,4230,0
|
|
20230829,162000,360171990,4230,4230,4230,4230,0
|
|
20230829,161900,360171990,4230,4230,4230,4230,0
|
|
20230829,161800,360171990,4230,4230,4230,4230,0
|
|
20230829,161700,360171990,4230,4230,4230,4230,0
|
|
20230829,161600,360171990,4230,4230,4230,4230,0
|
|
20230829,161500,360171990,4230,4230,4230,4230,0
|
|
20230829,161400,360171990,4230,4230,4230,4230,0
|
|
20230829,161300,360171990,4230,4230,4230,4230,0
|
|
20230829,161200,360171990,4230,4230,4230,4230,0
|
|
20230829,161100,360171990,4230,4230,4230,4230,0
|
|
20230829,161000,360171990,4230,4230,4230,4230,0
|
|
20230829,160900,360171990,4230,4230,4230,4230,0
|
|
20230829,160800,360171990,4230,4230,4230,4230,0
|
|
20230829,160700,360171990,4230,4230,4230,4230,0
|
|
20230829,160600,360171990,4230,4230,4230,4230,0
|
|
20230829,160500,360171990,4230,4230,4230,4230,0
|
|
20230829,160400,360171990,4230,4230,4230,4230,0
|
|
20230829,160300,360171990,4230,4230,4230,4230,0
|
|
20230829,160200,360171990,4230,4230,4230,4230,0
|
|
20230829,160100,360171990,4230,4230,4230,4230,0
|
|
20230829,160000,360171990,4230,4230,4230,4230,0
|
|
20230829,155900,360171990,4230,4230,4230,4230,0
|
|
20230829,155800,360171990,4230,4230,4230,4230,1587
|
|
20230829,155700,360171990,4230,4230,4230,4230,0
|
|
20230829,155600,360171990,4230,4230,4230,4230,0
|
|
20230829,155500,360171990,4230,4230,4230,4230,0
|
|
20230829,155400,360171990,4230,4230,4230,4230,0
|
|
20230829,155300,360171990,4230,4230,4230,4230,0
|
|
20230829,155200,360171990,4230,4230,4230,4230,0
|
|
20230829,155100,360171990,4230,4230,4230,4230,0
|
|
20230829,155000,360171990,4230,4230,4230,4230,0
|
|
20230829,154900,360171990,4230,4230,4230,4230,0
|
|
20230829,154800,360171990,4230,4230,4230,4230,0
|
|
20230829,154700,360171990,4230,4230,4230,4230,0
|
|
20230829,154600,360171990,4230,4230,4230,4230,0
|
|
20230829,154500,360171990,4230,4230,4230,4230,0
|
|
20230829,154400,360171990,4230,4230,4230,4230,0
|
|
20230829,154300,360171990,4230,4230,4230,4230,0
|
|
20230829,154200,360171990,4230,4230,4230,4230,0
|
|
20230829,154100,360171990,4230,4230,4230,4230,0
|
|
20230829,154000,360171990,4230,4230,4230,4230,0
|
|
20230829,153900,360171990,4230,4230,4230,4230,0
|
|
20230829,153800,360171990,4230,4230,4230,4230,0
|
|
20230829,153700,360171990,4230,4230,4230,4230,0
|
|
20230829,153600,360171990,4230,4230,4230,4230,0
|
|
20230829,153500,360171990,4230,4230,4230,4230,0
|
|
20230829,153400,360171990,4230,4230,4230,4230,0
|
|
20230829,153300,360171990,4230,4230,4230,4230,0
|
|
20230829,153200,360171990,4230,4230,4230,4230,0
|
|
20230829,153100,360171990,4230,4230,4230,4230,0
|
|
20230829,153000,360171990,4230,4230,4230,4230,1587
|
|
20230829,152900,353458980,4230,4230,4230,4230,0
|
|
20230829,152800,353458980,4230,4230,4230,4230,0
|
|
20230829,152700,353458980,4230,4230,4230,4230,0
|
|
20230829,152600,353458980,4230,4230,4230,4230,0
|
|
20230829,152500,353458980,4230,4230,4230,4230,0
|
|
20230829,152400,353458980,4230,4230,4230,4230,0
|
|
20230829,152300,353458980,4230,4230,4230,4230,0
|
|
20230829,152200,353458980,4230,4230,4230,4230,0
|
|
20230829,152100,353458980,4230,4230,4230,4230,0
|
|
20230829,152000,353458980,4230,4230,4230,4230,0
|
|
20230829,151900,353458980,4230,4225,4230,4225,417
|
|
20230829,151800,351696670,4225,4225,4225,4220,78
|
|
20230829,151700,351367150,4225,4220,4225,4220,59
|
|
20230829,151600,351118150,4220,4225,4225,4210,1034
|
|
20230829,151500,346764605,4225,4225,4225,4210,1017
|
|
20230829,151400,342482275,4220,4205,4220,4195,179
|
|
20230829,151300,341727925,4205,4210,4210,4205,24
|
|
20230829,151200,341626975,4210,4225,4230,4190,3937
|
|
20230829,151100,325094300,4230,4230,4230,4225,165
|
|
20230829,151000,324396900,4230,4230,4235,4230,79
|
|
20230829,150900,324062720,4235,4235,4235,4225,110
|
|
20230829,150800,323597090,4235,4230,4235,4230,70
|
|
20230829,150700,323300860,4235,4225,4235,4225,79
|
|
20230829,150600,322966705,4225,4230,4235,4225,1072
|
|
20230829,150500,318427200,4235,4230,4235,4230,66
|
|
20230829,150400,318147990,4230,4230,4230,4230,1040
|
|
20230829,150300,313748790,4230,4230,4230,4230,44
|
|
20230829,150200,313562670,4230,4215,4230,4215,2623
|
|
20230829,150100,302482445,4215,4215,4215,4210,31
|
|
20230829,150000,302351850,4215,4210,4215,4210,49
|
|
20230829,145900,302145490,4200,4200,4200,4200,42
|
|
20230829,145800,301969090,4195,4220,4220,4195,250
|
|
20230829,145700,300914620,4220,4220,4220,4220,0
|
|
20230829,145600,300914620,4220,4220,4220,4220,28
|
|
20230829,145500,300796460,4220,4220,4220,4220,28
|
|
20230829,145400,300678300,4220,4220,4220,4220,28
|
|
20230829,145300,300560140,4220,4220,4220,4220,71
|
|
20230829,145200,300260520,4225,4225,4225,4225,0
|
|
20230829,145100,300260520,4225,4225,4225,4225,11
|
|
20230829,145000,300214045,4220,4220,4220,4220,200
|
|
20230829,144900,299370045,4220,4220,4220,4220,85
|
|
20230829,144800,299011345,4220,4220,4220,4220,29
|
|
20230829,144700,298888965,4220,4220,4220,4220,57
|
|
20230829,144600,298648425,4220,4220,4220,4220,78
|
|
20230829,144500,298319265,4220,4220,4220,4220,252
|
|
20230829,144400,297255825,4220,4220,4220,4220,206
|
|
20230829,144300,296386505,4220,4220,4220,4220,59
|
|
20230829,144200,296137525,4220,4220,4220,4220,62
|
|
20230829,144100,295875885,4215,4215,4215,4215,0
|
|
20230829,144000,295875885,4215,4215,4215,4215,286
|
|
20230829,143900,294670395,4215,4220,4220,4215,459
|
|
20230829,143800,292735500,4220,4220,4220,4220,42
|
|
20230829,143700,292558260,4215,4215,4215,4215,1
|
|
20230829,143600,292554045,4220,4220,4220,4220,56
|
|
20230829,143500,292317725,4215,4215,4215,4215,0
|
|
20230829,143400,292317725,4215,4215,4215,4215,267
|
|
20230829,143300,291192320,4220,4220,4220,4220,70
|
|
20230829,143200,290896920,4220,4215,4220,4215,45
|
|
20230829,143100,290707175,4215,4215,4215,4215,94
|
|
20230829,143000,290310965,4215,4215,4215,4215,112
|
|
20230829,142900,289838885,4215,4205,4215,4205,539
|
|
20230829,142800,287571915,4205,4205,4205,4205,14
|
|
20230829,142700,287513045,4205,4205,4205,4205,42
|
|
20230829,142600,287336435,4205,4205,4205,4205,14
|
|
20230829,142500,287277565,4205,4205,4205,4205,1
|
|
20230829,142400,287273360,4200,4200,4200,4200,11
|
|
20230829,142300,287227160,4205,4205,4205,4205,0
|
|
20230829,142200,287227160,4205,4205,4205,4195,35
|
|
20230829,142100,287080265,4195,4205,4205,4195,15
|
|
20230829,142000,287017270,4200,4200,4200,4200,0
|
|
20230829,141900,287017270,4200,4200,4200,4200,21
|
|
20230829,141800,286929070,4205,4205,4205,4205,0
|
|
20230829,141700,286929070,4205,4205,4205,4205,0
|
|
20230829,141600,286929070,4205,4205,4205,4205,0
|
|
20230829,141500,286929070,4205,4205,4205,4205,1
|
|
20230829,141400,286924865,4190,4205,4205,4190,142
|
|
20230829,141300,286328190,4205,4205,4205,4205,0
|
|
20230829,141200,286328190,4205,4205,4205,4205,0
|
|
20230829,141100,286328190,4205,4200,4205,4200,5
|
|
20230829,141000,286307185,4200,4200,4200,4200,100
|
|
20230829,140900,285887185,4200,4200,4200,4200,689
|
|
20230829,140800,282993385,4195,4190,4195,4190,376
|
|
20230829,140700,281416575,4195,4195,4195,4195,50
|
|
20230829,140600,281206825,4185,4185,4185,4185,0
|
|
20230829,140500,281206825,4185,4195,4195,4185,160
|
|
20230829,140400,280536040,4190,4190,4190,4190,0
|
|
20230829,140300,280536040,4190,4195,4195,4190,282
|
|
20230829,140200,279354440,4195,4195,4195,4195,20
|
|
20230829,140100,279270540,4195,4195,4195,4195,0
|
|
20230829,140000,279270540,4195,4195,4195,4195,28
|
|
20230829,135900,279153080,4195,4190,4195,4190,480
|
|
20230829,135800,277141745,4190,4195,4195,4190,36
|
|
20230829,135700,276990840,4195,4195,4195,4195,1
|
|
20230829,135600,276986645,4195,4195,4195,4195,14
|
|
20230829,135500,276927915,4195,4195,4195,4195,26
|
|
20230829,135400,276818845,4190,4195,4195,4190,75
|
|
20230829,135300,276504470,4195,4190,4195,4190,26
|
|
20230829,135200,276395475,4195,4200,4200,4190,54
|
|
20230829,135100,276168750,4205,4205,4205,4205,1
|
|
20230829,135000,276164545,4200,4200,4200,4200,0
|
|
20230829,134900,276164545,4200,4200,4200,4200,191
|
|
20230829,134800,275362345,4200,4200,4200,4200,0
|
|
20230829,134700,275362345,4200,4200,4200,4200,1
|
|
20230829,134600,275358145,4195,4190,4195,4190,21
|
|
20230829,134500,275270120,4200,4200,4205,4200,517
|
|
20230829,134400,273098715,4200,4205,4210,4180,6065
|
|
20230829,134300,247709040,4195,4195,4195,4195,0
|
|
20230829,134200,247709040,4195,4195,4195,4195,23
|
|
20230829,134100,247612555,4190,4190,4190,4190,15
|
|
20230829,134000,247549705,4215,4215,4215,4215,0
|
|
20230829,133900,247549705,4215,4215,4215,4215,2
|
|
20230829,133800,247541275,4190,4210,4210,4190,250
|
|
20230829,133700,246491050,4210,4210,4210,4210,0
|
|
20230829,133600,246491050,4210,4210,4210,4210,10
|
|
20230829,133500,246448950,4215,4215,4215,4215,200
|
|
20230829,133400,245605950,4210,4210,4210,4210,38
|
|
20230829,133300,245445970,4215,4210,4215,4210,47
|
|
20230829,133200,245247980,4210,4210,4210,4210,0
|
|
20230829,133100,245247980,4210,4210,4210,4210,0
|
|
20230829,133000,245247980,4210,4210,4210,4210,0
|
|
20230829,132900,245247980,4210,4210,4210,4210,0
|
|
20230829,132800,245247980,4210,4210,4210,4210,0
|
|
20230829,132700,245247980,4210,4210,4215,4210,46
|
|
20230829,132600,245054270,4205,4195,4205,4190,6
|
|
20230829,132500,245029075,4195,4185,4195,4185,2390
|
|
20230829,132400,235014865,4190,4190,4190,4190,420
|
|
20230829,132300,233255065,4185,4190,4190,4185,48
|
|
20230829,132200,233054095,4190,4195,4195,4190,2264
|
|
20230829,132100,223564700,4210,4210,4210,4210,0
|
|
20230829,132000,223564700,4210,4210,4210,4210,0
|
|
20230829,131900,223564700,4210,4210,4210,4210,0
|
|
20230829,131800,223564700,4210,4210,4210,4210,0
|
|
20230829,131700,223564700,4210,4210,4210,4210,25
|
|
20230829,131600,223459450,4210,4200,4210,4200,237
|
|
20230829,131500,222462555,4200,4200,4200,4200,1
|
|
20230829,131400,222458355,4195,4195,4195,4195,0
|
|
20230829,131300,222458355,4195,4195,4195,4195,23
|
|
20230829,131200,222361870,4195,4200,4200,4195,3500
|
|
20230829,131100,207672155,4205,4205,4205,4205,0
|
|
20230829,131000,207672155,4205,4205,4205,4205,3
|
|
20230829,130900,207659540,4200,4200,4200,4200,15
|
|
20230829,130800,207596540,4210,4205,4210,4205,10
|
|
20230829,130700,207554475,4200,4200,4200,4200,0
|
|
20230829,130600,207554475,4200,4200,4200,4200,20
|
|
20230829,130500,207470475,4200,4200,4200,4200,10
|
|
20230829,130400,207428475,4210,4210,4210,4210,0
|
|
20230829,130300,207428475,4210,4205,4210,4205,90
|
|
20230829,130200,207049955,4205,4205,4205,4205,500
|
|
20230829,130100,204947455,4200,4200,4200,4200,15
|
|
20230829,130000,204884455,4210,4210,4210,4210,1
|
|
20230829,125900,204880245,4205,4205,4205,4205,0
|
|
20230829,125800,204880245,4205,4205,4205,4205,7
|
|
20230829,125700,204850810,4195,4195,4195,4195,500
|
|
20230829,125600,202753310,4195,4205,4205,4195,150
|
|
20230829,125500,202122760,4200,4195,4200,4195,187
|
|
20230829,125400,201337475,4200,4200,4200,4200,0
|
|
20230829,125300,201337475,4200,4200,4200,4200,0
|
|
20230829,125200,201337475,4200,4200,4200,4200,358
|
|
20230829,125100,199833875,4200,4200,4200,4200,38
|
|
20230829,125000,199674275,4205,4205,4205,4205,1
|
|
20230829,124900,199670070,4205,4200,4205,4200,7
|
|
20230829,124800,199640645,4200,4200,4200,4200,241
|
|
20230829,124700,198628445,4200,4200,4200,4200,10
|
|
20230829,124600,198586445,4200,4200,4200,4200,116
|
|
20230829,124500,198099245,4205,4200,4205,4200,141
|
|
20230829,124400,197506430,4195,4195,4195,4195,23
|
|
20230829,124300,197409945,4195,4195,4195,4195,0
|
|
20230829,124200,197409945,4195,4200,4200,4195,29
|
|
20230829,124100,197288265,4200,4200,4200,4200,0
|
|
20230829,124000,197288265,4200,4200,4200,4200,0
|
|
20230829,123900,197288265,4200,4200,4200,4200,7
|
|
20230829,123800,197258865,4195,4195,4195,4195,0
|
|
20230829,123700,197258865,4195,4195,4195,4195,0
|
|
20230829,123600,197258865,4195,4195,4195,4195,25
|
|
20230829,123500,197153990,4200,4200,4200,4200,11
|
|
20230829,123400,197107790,4200,4200,4200,4200,0
|
|
20230829,123300,197107790,4200,4200,4200,4200,0
|
|
20230829,123200,197107790,4200,4200,4200,4200,0
|
|
20230829,123100,197107790,4200,4200,4200,4200,0
|
|
20230829,123000,197107790,4200,4200,4200,4200,334
|
|
20230829,122900,195704990,4195,4195,4195,4195,0
|
|
20230829,122800,195704990,4195,4195,4195,4195,38
|
|
20230829,122700,195545580,4195,4195,4195,4195,0
|
|
20230829,122600,195545580,4195,4195,4195,4195,23
|
|
20230829,122500,195449095,4195,4195,4195,4195,15
|
|
20230829,122400,195386170,4200,4200,4200,4200,0
|
|
20230829,122300,195386170,4200,4195,4200,4195,171
|
|
20230829,122200,194668085,4195,4195,4195,4195,0
|
|
20230829,122100,194668085,4195,4195,4195,4195,0
|
|
20230829,122000,194668085,4195,4195,4195,4195,27
|
|
20230829,121900,194554820,4195,4195,4195,4195,23
|
|
20230829,121800,194458335,4195,4195,4195,4195,38
|
|
20230829,121700,194298925,4195,4195,4195,4195,0
|
|
20230829,121600,194298925,4195,4195,4195,4195,0
|
|
20230829,121500,194298925,4195,4195,4195,4195,0
|
|
20230829,121400,194298925,4195,4195,4195,4195,0
|
|
20230829,121300,194298925,4195,4195,4195,4195,232
|
|
20230829,121200,193325685,4195,4195,4195,4195,0
|
|
20230829,121100,193325685,4195,4195,4195,4195,0
|
|
20230829,121000,193325685,4195,4195,4195,4195,0
|
|
20230829,120900,193325685,4195,4195,4195,4195,0
|
|
20230829,120800,193325685,4195,4195,4195,4195,0
|
|
20230829,120700,193325685,4195,4190,4195,4190,129
|
|
20230829,120600,192785085,4190,4195,4195,4190,20
|
|
20230829,120500,192701190,4195,4195,4195,4195,0
|
|
20230829,120400,192701190,4195,4195,4195,4195,7
|
|
20230829,120300,192671825,4195,4190,4195,4190,30
|
|
20230829,120200,192546090,4185,4185,4185,4185,0
|
|
20230829,120100,192546090,4185,4185,4185,4185,33
|
|
20230829,120000,192407985,4195,4195,4195,4195,12
|
|
20230829,115900,192357645,4185,4195,4200,4185,1303
|
|
20230829,115800,186897090,4190,4190,4190,4190,0
|
|
20230829,115700,186897090,4190,4190,4190,4190,15
|
|
20230829,115600,186834240,4190,4190,4190,4190,23
|
|
20230829,115500,186737870,4195,4195,4195,4195,12
|
|
20230829,115400,186687530,4200,4200,4200,4200,0
|
|
20230829,115300,186687530,4200,4200,4200,4200,1
|
|
20230829,115200,186683330,4200,4200,4200,4200,10
|
|
20230829,115100,186641330,4190,4190,4190,4190,0
|
|
20230829,115000,186641330,4190,4190,4190,4190,440
|
|
20230829,114900,184797730,4190,4195,4195,4190,223
|
|
20230829,114800,183863350,4195,4200,4200,4190,90
|
|
20230829,114700,183485610,4200,4200,4200,4200,0
|
|
20230829,114600,183485610,4200,4200,4200,4200,1
|
|
20230829,114500,183481410,4195,4200,4200,4195,33
|
|
20230829,114400,183342925,4195,4195,4195,4195,0
|
|
20230829,114300,183342925,4195,4195,4195,4195,10
|
|
20230829,114200,183300975,4200,4200,4200,4200,275
|
|
20230829,114100,182145975,4200,4200,4200,4200,0
|
|
20230829,114000,182145975,4200,4200,4200,4200,0
|
|
20230829,113900,182145975,4200,4200,4200,4200,0
|
|
20230829,113800,182145975,4200,4200,4200,4190,21
|
|
20230829,113700,182057785,4195,4200,4200,4195,267
|
|
20230829,113600,180937510,4195,4195,4195,4195,1
|
|
20230829,113500,180933315,4205,4200,4205,4200,14
|
|
20230829,113400,180874510,4195,4205,4205,4195,154
|
|
20230829,113300,180228100,4200,4200,4200,4200,100
|
|
20230829,113200,179808100,4210,4210,4210,4210,0
|
|
20230829,113100,179808100,4210,4210,4210,4210,0
|
|
20230829,113000,179808100,4210,4210,4210,4210,0
|
|
20230829,112900,179808100,4210,4210,4210,4210,0
|
|
20230829,112800,179808100,4210,4210,4210,4210,0
|
|
20230829,112700,179808100,4210,4210,4210,4210,0
|
|
20230829,112600,179808100,4210,4200,4210,4200,1150
|
|
20230829,112500,174968985,4200,4200,4200,4200,253
|
|
20230829,112400,173906385,4200,4200,4200,4200,49
|
|
20230829,112300,173700585,4200,4200,4200,4200,23
|
|
20230829,112200,173603985,4200,4200,4200,4200,0
|
|
20230829,112100,173603985,4200,4200,4200,4200,23
|
|
20230829,112000,173507385,4200,4205,4205,4200,86
|
|
20230829,111900,173145870,4205,4205,4205,4200,71
|
|
20230829,111800,172847620,4200,4200,4200,4200,0
|
|
20230829,111700,172847620,4200,4200,4200,4200,0
|
|
20230829,111600,172847620,4200,4205,4205,4200,33
|
|
20230829,111500,172708885,4200,4200,4200,4200,0
|
|
20230829,111400,172708885,4200,4200,4200,4200,38
|
|
20230829,111300,172549285,4210,4210,4210,4210,18
|
|
20230829,111200,172473505,4210,4210,4210,4210,5
|
|
20230829,111100,172452455,4210,4210,4210,4210,0
|
|
20230829,111000,172452455,4210,4200,4210,4200,358
|
|
20230829,110900,170947535,4205,4210,4210,4205,49
|
|
20230829,110800,170741455,4215,4215,4215,4215,0
|
|
20230829,110700,170741455,4215,4215,4215,4215,0
|
|
20230829,110600,170741455,4215,4215,4215,4215,0
|
|
20230829,110500,170741455,4215,4210,4215,4210,10
|
|
20230829,110400,170699340,4210,4210,4210,4210,7
|
|
20230829,110300,170669870,4210,4210,4210,4205,55
|
|
20230829,110200,170438555,4210,4210,4210,4210,233
|
|
20230829,110100,169457625,4210,4210,4210,4210,23
|
|
20230829,110000,169360795,4210,4210,4210,4210,0
|
|
20230829,105900,169360795,4210,4210,4210,4210,0
|
|
20230829,105800,169360795,4210,4210,4210,4210,38
|
|
20230829,105700,169200815,4210,4210,4210,4210,23
|
|
20230829,105600,169103985,4210,4210,4210,4210,38
|
|
20230829,105500,168944005,4210,4210,4210,4210,23
|
|
20230829,105400,168847175,4215,4220,4220,4215,24
|
|
20230829,105300,168745950,4220,4220,4220,4220,838
|
|
20230829,105200,165209590,4225,4225,4225,4225,0
|
|
20230829,105100,165209590,4225,4225,4225,4225,2
|
|
20230829,105000,165201140,4220,4220,4225,4220,27
|
|
20230829,104900,165087130,4220,4220,4220,4220,200
|
|
20230829,104800,164243130,4220,4220,4220,4220,3
|
|
20230829,104700,164230470,4225,4225,4225,4225,75
|
|
20230829,104600,163913595,4220,4220,4220,4220,139
|
|
20230829,104500,163327015,4215,4210,4215,4210,497
|
|
20230829,104400,161232195,4215,4215,4215,4215,500
|
|
20230829,104300,159124695,4200,4210,4210,4200,355
|
|
20230829,104200,157631545,4210,4210,4210,4210,0
|
|
20230829,104100,157631545,4210,4215,4215,4205,185
|
|
20230829,104000,156852700,4210,4210,4210,4205,182
|
|
20230829,103900,156086520,4215,4215,4215,4215,30
|
|
20230829,103800,155960070,4210,4215,4215,4210,17
|
|
20230829,103700,155888490,4215,4215,4215,4215,1
|
|
20230829,103600,155884275,4215,4215,4215,4205,12
|
|
20230829,103500,155833735,4215,4215,4215,4215,493
|
|
20230829,103400,153755740,4215,4215,4215,4215,0
|
|
20230829,103300,153755740,4215,4215,4215,4215,300
|
|
20230829,103200,152491240,4220,4220,4220,4220,485
|
|
20230829,103100,150444540,4220,4220,4220,4220,15
|
|
20230829,103000,150381240,4220,4220,4220,4220,0
|
|
20230829,102900,150381240,4220,4220,4220,4220,0
|
|
20230829,102800,150381240,4220,4220,4220,4220,0
|
|
20230829,102700,150381240,4220,4220,4220,4220,0
|
|
20230829,102600,150381240,4220,4220,4220,4220,0
|
|
20230829,102500,150381240,4220,4220,4220,4220,0
|
|
20230829,102400,150381240,4220,4220,4220,4220,0
|
|
20230829,102300,150381240,4220,4220,4220,4220,0
|
|
20230829,102200,150381240,4220,4220,4220,4215,1593
|
|
20230829,102100,143660595,4215,4215,4215,4215,0
|
|
20230829,102000,143660595,4215,4215,4215,4215,2
|
|
20230829,101900,143652165,4215,4220,4220,4215,1150
|
|
20230829,101800,138799170,4215,4215,4215,4215,116
|
|
20230829,101700,138310230,4215,4215,4215,4215,1
|
|
20230829,101600,138306015,4210,4210,4210,4210,14
|
|
20230829,101500,138247075,4210,4210,4210,4210,0
|
|
20230829,101400,138247075,4210,4210,4210,4210,0
|
|
20230829,101300,138247075,4210,4205,4210,4205,2040
|
|
20230829,101200,129668790,4215,4210,4215,4205,88
|
|
20230829,101100,129298445,4205,4205,4205,4205,0
|
|
20230829,101000,129298445,4205,4205,4205,4205,0
|
|
20230829,100900,129298445,4205,4205,4205,4205,15
|
|
20230829,100800,129235370,4220,4220,4220,4220,0
|
|
20230829,100700,129235370,4220,4215,4220,4205,254
|
|
20230829,100600,128166220,4215,4215,4215,4215,8
|
|
20230829,100500,128132500,4220,4220,4220,4220,7
|
|
20230829,100400,128102960,4220,4220,4220,4220,218
|
|
20230829,100300,127183000,4215,4215,4215,4215,0
|
|
20230829,100200,127183000,4215,4215,4215,4215,0
|
|
20230829,100100,127183000,4215,4215,4220,4215,17
|
|
20230829,100000,127111270,4220,4220,4220,4220,0
|
|
20230829,095900,127111270,4220,4220,4220,4220,659
|
|
20230829,095800,124330290,4215,4215,4215,4215,0
|
|
20230829,095700,124330290,4215,4215,4215,4215,503
|
|
20230829,095600,122210145,4225,4225,4225,4225,0
|
|
20230829,095500,122210145,4225,4225,4225,4225,446
|
|
20230829,095400,120325795,4225,4215,4225,4215,692
|
|
20230829,095300,117405140,4215,4210,4215,4210,2449
|
|
20230829,095200,107090405,4205,4205,4205,4205,40
|
|
20230829,095100,106922205,4205,4205,4205,4205,0
|
|
20230829,095000,106922205,4205,4210,4210,4205,30
|
|
20230829,094900,106796020,4210,4210,4210,4210,0
|
|
20230829,094800,106796020,4210,4210,4210,4210,0
|
|
20230829,094700,106796020,4210,4210,4210,4210,67
|
|
20230829,094600,106513950,4210,4210,4210,4210,200
|
|
20230829,094500,105671950,4210,4210,4210,4210,408
|
|
20230829,094400,103954270,4215,4215,4215,4215,23
|
|
20230829,094300,103857325,4215,4215,4215,4215,340
|
|
20230829,094200,102424225,4215,4215,4215,4215,7
|
|
20230829,094100,102394720,4210,4210,4210,4210,20
|
|
20230829,094000,102310520,4220,4215,4220,4215,202
|
|
20230829,093900,101458895,4210,4210,4210,4210,437
|
|
20230829,093800,99619125,4210,4210,4210,4210,70
|
|
20230829,093700,99324425,4210,4210,4210,4210,0
|
|
20230829,093600,99324425,4210,4210,4210,4210,80
|
|
20230829,093500,98987625,4210,4220,4220,4210,276
|
|
20230829,093400,97825655,4210,4210,4210,4210,10
|
|
20230829,093300,97783555,4220,4215,4220,4215,46
|
|
20230829,093200,97589660,4220,4220,4220,4220,1
|
|
20230829,093100,97585440,4210,4210,4210,4210,245
|
|
20230829,093000,96553990,4220,4220,4220,4220,185
|
|
20230829,092900,95773290,4220,4220,4220,4220,414
|
|
20230829,092800,94026210,4220,4220,4220,4220,31
|
|
20230829,092700,93895390,4215,4215,4215,4215,7
|
|
20230829,092600,93865885,4220,4220,4220,4215,66
|
|
20230829,092500,93587430,4225,4220,4225,4220,4
|
|
20230829,092400,93570545,4220,4220,4225,4220,71
|
|
20230829,092300,93270690,4220,4220,4220,4220,16
|
|
20230829,092200,93203170,4220,4220,4220,4220,145
|
|
20230829,092100,92591270,4215,4215,4215,4215,38
|
|
20230829,092000,92431100,4215,4215,4220,4215,201
|
|
20230829,091900,91582965,4215,4210,4215,4205,324
|
|
20230829,091800,90218340,4210,4210,4210,4210,67
|
|
20230829,091700,89936270,4210,4210,4210,4210,36
|
|
20230829,091600,89784710,4210,4210,4210,4205,99
|
|
20230829,091500,89367995,4210,4210,4210,4210,21
|
|
20230829,091400,89279585,4205,4205,4205,4205,12
|
|
20230829,091300,89229125,4210,4210,4210,4200,290
|
|
20230829,091200,88009315,4210,4230,4230,4210,447
|
|
20230829,091100,86124110,4210,4195,4230,4195,2044
|
|
20230829,091000,77510670,4195,4195,4195,4190,964
|
|
20230829,090900,73471325,4205,4205,4205,4195,266
|
|
20230829,090800,72352945,4200,4200,4200,4200,7
|
|
20230829,090700,72323545,4200,4200,4200,4200,0
|
|
20230829,090600,72323545,4200,4200,4200,4200,477
|
|
20230829,090500,70320145,4200,4195,4200,4195,394
|
|
20230829,090400,68666190,4190,4185,4195,4170,5570
|
|
20230829,090300,45402045,4190,4185,4190,4185,17
|
|
20230829,090200,45330850,4180,4190,4190,4180,906
|
|
20230829,090100,41539290,4190,4185,4190,4175,343
|
|
20230829,090000,40104890,4185,4165,4190,4165,9627
|