659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195600,468598560,3405,3405,3405,3405,2671
|
|
20230804,195500,468598560,3405,3405,3405,3405,0
|
|
20230804,195400,468598560,3405,3405,3405,3405,0
|
|
20230804,195300,468598560,3405,3405,3405,3405,0
|
|
20230804,195200,468598560,3405,3405,3405,3405,0
|
|
20230804,195100,468598560,3405,3405,3405,3405,0
|
|
20230804,195000,468598560,3405,3405,3405,3405,0
|
|
20230804,194900,468598560,3405,3405,3405,3405,0
|
|
20230804,194800,468598560,3405,3405,3405,3405,0
|
|
20230804,194700,468598560,3405,3405,3405,3405,0
|
|
20230804,194600,468598560,3405,3405,3405,3405,0
|
|
20230804,194500,468598560,3405,3405,3405,3405,0
|
|
20230804,194400,468598560,3405,3405,3405,3405,0
|
|
20230804,194300,468598560,3405,3405,3405,3405,0
|
|
20230804,194200,468598560,3405,3405,3405,3405,0
|
|
20230804,194100,468598560,3405,3405,3405,3405,0
|
|
20230804,194000,468598560,3405,3405,3405,3405,0
|
|
20230804,193900,468598560,3405,3405,3405,3405,0
|
|
20230804,193800,468598560,3405,3405,3405,3405,0
|
|
20230804,193700,468598560,3405,3405,3405,3405,0
|
|
20230804,193600,468598560,3405,3405,3405,3405,0
|
|
20230804,193500,468598560,3405,3405,3405,3405,0
|
|
20230804,193400,468598560,3405,3405,3405,3405,0
|
|
20230804,193300,468598560,3405,3405,3405,3405,0
|
|
20230804,193200,468598560,3405,3405,3405,3405,0
|
|
20230804,193100,468598560,3405,3405,3405,3405,0
|
|
20230804,193000,468598560,3405,3405,3405,3405,0
|
|
20230804,192900,468598560,3405,3405,3405,3405,0
|
|
20230804,192800,468598560,3405,3405,3405,3405,0
|
|
20230804,192700,468598560,3405,3405,3405,3405,0
|
|
20230804,192600,468598560,3405,3405,3405,3405,2671
|
|
20230804,192500,468598560,3405,3405,3405,3405,0
|
|
20230804,192400,468598560,3405,3405,3405,3405,0
|
|
20230804,192300,468598560,3405,3405,3405,3405,0
|
|
20230804,192200,468598560,3405,3405,3405,3405,0
|
|
20230804,192100,468598560,3405,3405,3405,3405,0
|
|
20230804,192000,468598560,3405,3405,3405,3405,0
|
|
20230804,191900,468598560,3405,3405,3405,3405,0
|
|
20230804,191800,468598560,3405,3405,3405,3405,0
|
|
20230804,191700,468598560,3405,3405,3405,3405,0
|
|
20230804,191600,468598560,3405,3405,3405,3405,0
|
|
20230804,191500,468598560,3405,3405,3405,3405,0
|
|
20230804,191400,468598560,3405,3405,3405,3405,0
|
|
20230804,191300,468598560,3405,3405,3405,3405,0
|
|
20230804,191200,468598560,3405,3405,3405,3405,0
|
|
20230804,191100,468598560,3405,3405,3405,3405,0
|
|
20230804,191000,468598560,3405,3405,3405,3405,0
|
|
20230804,190900,468598560,3405,3405,3405,3405,0
|
|
20230804,190800,468598560,3405,3405,3405,3405,0
|
|
20230804,190700,468598560,3405,3405,3405,3405,0
|
|
20230804,190600,468598560,3405,3405,3405,3405,0
|
|
20230804,190500,468598560,3405,3405,3405,3405,0
|
|
20230804,190400,468598560,3405,3405,3405,3405,0
|
|
20230804,190300,468598560,3405,3405,3405,3405,0
|
|
20230804,190200,468598560,3405,3405,3405,3405,0
|
|
20230804,190100,468598560,3405,3405,3405,3405,0
|
|
20230804,190000,468598560,3405,3405,3405,3405,0
|
|
20230804,185900,468598560,3405,3405,3405,3405,0
|
|
20230804,185800,468598560,3405,3405,3405,3405,0
|
|
20230804,185700,468598560,3405,3405,3405,3405,0
|
|
20230804,185600,468598560,3405,3405,3405,3405,2671
|
|
20230804,185500,468598560,3405,3405,3405,3405,0
|
|
20230804,185400,468598560,3405,3405,3405,3405,0
|
|
20230804,185300,468598560,3405,3405,3405,3405,0
|
|
20230804,185200,468598560,3405,3405,3405,3405,0
|
|
20230804,185100,468598560,3405,3405,3405,3405,0
|
|
20230804,185000,468598560,3405,3405,3405,3405,0
|
|
20230804,184900,468598560,3405,3405,3405,3405,0
|
|
20230804,184800,468598560,3405,3405,3405,3405,0
|
|
20230804,184700,468598560,3405,3405,3405,3405,0
|
|
20230804,184600,468598560,3405,3405,3405,3405,0
|
|
20230804,184500,468598560,3405,3405,3405,3405,0
|
|
20230804,184400,468598560,3405,3405,3405,3405,0
|
|
20230804,184300,468598560,3405,3405,3405,3405,0
|
|
20230804,184200,468598560,3405,3405,3405,3405,0
|
|
20230804,184100,468598560,3405,3405,3405,3405,0
|
|
20230804,184000,468598560,3405,3405,3405,3405,0
|
|
20230804,183900,468598560,3405,3405,3405,3405,0
|
|
20230804,183800,468598560,3405,3405,3405,3405,0
|
|
20230804,183700,468598560,3405,3405,3405,3405,0
|
|
20230804,183600,468598560,3405,3405,3405,3405,0
|
|
20230804,183500,468598560,3405,3405,3405,3405,0
|
|
20230804,183400,468598560,3405,3405,3405,3405,0
|
|
20230804,183300,468598560,3405,3405,3405,3405,0
|
|
20230804,183200,468598560,3405,3405,3405,3405,0
|
|
20230804,183100,468598560,3405,3405,3405,3405,0
|
|
20230804,183000,468598560,3405,3405,3405,3405,0
|
|
20230804,182900,468598560,3405,3405,3405,3405,0
|
|
20230804,182800,468598560,3405,3405,3405,3405,0
|
|
20230804,182700,468598560,3405,3405,3405,3405,0
|
|
20230804,182600,468598560,3405,3405,3405,3405,2671
|
|
20230804,182500,468598560,3405,3405,3405,3405,0
|
|
20230804,182400,468598560,3405,3405,3405,3405,0
|
|
20230804,182300,468598560,3405,3405,3405,3405,0
|
|
20230804,182200,468598560,3405,3405,3405,3405,0
|
|
20230804,182100,468598560,3405,3405,3405,3405,0
|
|
20230804,182000,468598560,3405,3405,3405,3405,0
|
|
20230804,181900,468598560,3405,3405,3405,3405,0
|
|
20230804,181800,468598560,3405,3405,3405,3405,0
|
|
20230804,181700,468598560,3405,3405,3405,3405,0
|
|
20230804,181600,468598560,3405,3405,3405,3405,0
|
|
20230804,181500,468598560,3405,3405,3405,3405,0
|
|
20230804,181400,468598560,3405,3405,3405,3405,0
|
|
20230804,181300,468598560,3405,3405,3405,3405,0
|
|
20230804,181200,468598560,3405,3405,3405,3405,0
|
|
20230804,181100,468598560,3405,3405,3405,3405,0
|
|
20230804,181000,468598560,3405,3405,3405,3405,0
|
|
20230804,180900,468598560,3405,3405,3405,3405,0
|
|
20230804,180800,468598560,3405,3405,3405,3405,0
|
|
20230804,180700,468598560,3405,3405,3405,3405,0
|
|
20230804,180600,468598560,3405,3405,3405,3405,0
|
|
20230804,180500,468598560,3405,3405,3405,3405,0
|
|
20230804,180400,468598560,3405,3405,3405,3405,0
|
|
20230804,180300,468598560,3405,3405,3405,3405,0
|
|
20230804,180200,468598560,3405,3405,3405,3405,0
|
|
20230804,180100,468598560,3405,3405,3405,3405,0
|
|
20230804,180000,468598560,3405,3405,3405,3405,0
|
|
20230804,175900,468598560,3405,3405,3405,3405,0
|
|
20230804,175800,468598560,3405,3405,3405,3405,0
|
|
20230804,175700,468598560,3405,3405,3405,3405,0
|
|
20230804,175600,468598560,3405,3405,3405,3405,2671
|
|
20230804,175500,468598560,3405,3405,3405,3405,0
|
|
20230804,175400,468598560,3405,3405,3405,3405,0
|
|
20230804,175300,468598560,3405,3405,3405,3405,0
|
|
20230804,175200,468598560,3405,3405,3405,3405,0
|
|
20230804,175100,468598560,3405,3405,3405,3405,0
|
|
20230804,175000,468598560,3405,3405,3405,3405,0
|
|
20230804,174900,468598560,3405,3405,3405,3405,0
|
|
20230804,174800,468598560,3405,3405,3405,3405,0
|
|
20230804,174700,468598560,3405,3405,3405,3405,0
|
|
20230804,174600,468598560,3405,3405,3405,3405,0
|
|
20230804,174500,468598560,3405,3405,3405,3405,0
|
|
20230804,174400,468598560,3405,3405,3405,3405,0
|
|
20230804,174300,468598560,3405,3405,3405,3405,0
|
|
20230804,174200,468598560,3405,3405,3405,3405,0
|
|
20230804,174100,468598560,3405,3405,3405,3405,0
|
|
20230804,174000,468598560,3405,3405,3405,3405,0
|
|
20230804,173900,468598560,3405,3405,3405,3405,0
|
|
20230804,173800,468598560,3405,3405,3405,3405,0
|
|
20230804,173700,468598560,3405,3405,3405,3405,0
|
|
20230804,173600,468598560,3405,3405,3405,3405,0
|
|
20230804,173500,468598560,3405,3405,3405,3405,0
|
|
20230804,173400,468598560,3405,3405,3405,3405,0
|
|
20230804,173300,468598560,3405,3405,3405,3405,0
|
|
20230804,173200,468598560,3405,3405,3405,3405,0
|
|
20230804,173100,468598560,3405,3405,3405,3405,0
|
|
20230804,173000,468598560,3405,3405,3405,3405,0
|
|
20230804,172900,468598560,3405,3405,3405,3405,0
|
|
20230804,172800,468598560,3405,3405,3405,3405,0
|
|
20230804,172700,468598560,3405,3405,3405,3405,0
|
|
20230804,172600,468598560,3405,3405,3405,3405,2671
|
|
20230804,172500,468598560,3405,3405,3405,3405,0
|
|
20230804,172400,468598560,3405,3405,3405,3405,0
|
|
20230804,172300,468598560,3405,3405,3405,3405,0
|
|
20230804,172200,468598560,3405,3405,3405,3405,0
|
|
20230804,172100,468598560,3405,3405,3405,3405,0
|
|
20230804,172000,468598560,3405,3405,3405,3405,0
|
|
20230804,171900,468598560,3405,3405,3405,3405,0
|
|
20230804,171800,468598560,3405,3405,3405,3405,0
|
|
20230804,171700,468598560,3405,3405,3405,3405,0
|
|
20230804,171600,468598560,3405,3405,3405,3405,0
|
|
20230804,171500,468598560,3405,3405,3405,3405,0
|
|
20230804,171400,468598560,3405,3405,3405,3405,0
|
|
20230804,171300,468598560,3405,3405,3405,3405,0
|
|
20230804,171200,468598560,3405,3405,3405,3405,0
|
|
20230804,171100,468598560,3405,3405,3405,3405,0
|
|
20230804,171000,468598560,3405,3405,3405,3405,0
|
|
20230804,170900,468598560,3405,3405,3405,3405,0
|
|
20230804,170800,468598560,3405,3405,3405,3405,0
|
|
20230804,170700,468598560,3405,3405,3405,3405,0
|
|
20230804,170600,468598560,3405,3405,3405,3405,0
|
|
20230804,170500,468598560,3405,3405,3405,3405,0
|
|
20230804,170400,468598560,3405,3405,3405,3405,0
|
|
20230804,170300,468598560,3405,3405,3405,3405,0
|
|
20230804,170200,468598560,3405,3405,3405,3405,0
|
|
20230804,170100,468598560,3405,3405,3405,3405,0
|
|
20230804,170000,468598560,3405,3405,3405,3405,0
|
|
20230804,165900,468598560,3405,3405,3405,3405,0
|
|
20230804,165800,468598560,3405,3405,3405,3405,0
|
|
20230804,165700,468598560,3405,3405,3405,3405,0
|
|
20230804,165600,468598560,3405,3405,3405,3405,2671
|
|
20230804,165500,468598560,3405,3405,3405,3405,0
|
|
20230804,165400,468598560,3405,3405,3405,3405,0
|
|
20230804,165300,468598560,3405,3405,3405,3405,0
|
|
20230804,165200,468598560,3405,3405,3405,3405,0
|
|
20230804,165100,468598560,3405,3405,3405,3405,0
|
|
20230804,165000,468598560,3405,3405,3405,3405,0
|
|
20230804,164900,468598560,3405,3405,3405,3405,0
|
|
20230804,164800,468598560,3405,3405,3405,3405,0
|
|
20230804,164700,468598560,3405,3405,3405,3405,0
|
|
20230804,164600,468598560,3405,3405,3405,3405,0
|
|
20230804,164500,468598560,3405,3405,3405,3405,0
|
|
20230804,164400,468598560,3405,3405,3405,3405,0
|
|
20230804,164300,468598560,3405,3405,3405,3405,0
|
|
20230804,164200,468598560,3405,3405,3405,3405,0
|
|
20230804,164100,468598560,3405,3405,3405,3405,0
|
|
20230804,164000,468598560,3405,3405,3405,3405,0
|
|
20230804,163900,468598560,3405,3405,3405,3405,0
|
|
20230804,163800,468598560,3405,3405,3405,3405,0
|
|
20230804,163700,468598560,3405,3405,3405,3405,0
|
|
20230804,163600,468598560,3405,3405,3405,3405,0
|
|
20230804,163500,468598560,3405,3405,3405,3405,0
|
|
20230804,163400,468598560,3405,3405,3405,3405,0
|
|
20230804,163300,468598560,3405,3405,3405,3405,0
|
|
20230804,163200,468598560,3405,3405,3405,3405,0
|
|
20230804,163100,468598560,3405,3405,3405,3405,0
|
|
20230804,163000,468598560,3405,3405,3405,3405,0
|
|
20230804,162900,468598560,3405,3405,3405,3405,0
|
|
20230804,162800,468598560,3405,3405,3405,3405,0
|
|
20230804,162700,468598560,3405,3405,3405,3405,0
|
|
20230804,162600,468598560,3405,3405,3405,3405,2671
|
|
20230804,162500,468598560,3405,3405,3405,3405,0
|
|
20230804,162400,468598560,3405,3405,3405,3405,0
|
|
20230804,162300,468598560,3405,3405,3405,3405,0
|
|
20230804,162200,468598560,3405,3405,3405,3405,0
|
|
20230804,162100,468598560,3405,3405,3405,3405,0
|
|
20230804,162000,468598560,3405,3405,3405,3405,0
|
|
20230804,161900,468598560,3405,3405,3405,3405,0
|
|
20230804,161800,468598560,3405,3405,3405,3405,0
|
|
20230804,161700,468598560,3405,3405,3405,3405,0
|
|
20230804,161600,468598560,3405,3405,3405,3405,0
|
|
20230804,161500,468598560,3405,3405,3405,3405,0
|
|
20230804,161400,468598560,3405,3405,3405,3405,0
|
|
20230804,161300,468598560,3405,3405,3405,3405,0
|
|
20230804,161200,468598560,3405,3405,3405,3405,0
|
|
20230804,161100,468598560,3405,3405,3405,3405,0
|
|
20230804,161000,468598560,3405,3405,3405,3405,0
|
|
20230804,160900,468598560,3405,3405,3405,3405,0
|
|
20230804,160800,468598560,3405,3405,3405,3405,0
|
|
20230804,160700,468598560,3405,3405,3405,3405,0
|
|
20230804,160600,468598560,3405,3405,3405,3405,0
|
|
20230804,160500,468598560,3405,3405,3405,3405,0
|
|
20230804,160400,468598560,3405,3405,3405,3405,0
|
|
20230804,160300,468598560,3405,3405,3405,3405,0
|
|
20230804,160200,468598560,3405,3405,3405,3405,0
|
|
20230804,160100,468598560,3405,3405,3405,3405,0
|
|
20230804,160000,468598560,3405,3405,3405,3405,0
|
|
20230804,155900,468598560,3405,3405,3405,3405,0
|
|
20230804,155800,468598560,3405,3405,3405,3405,0
|
|
20230804,155700,468598560,3405,3405,3405,3405,0
|
|
20230804,155600,468598560,3405,3405,3405,3405,2671
|
|
20230804,155500,468598560,3405,3405,3405,3405,0
|
|
20230804,155400,468598560,3405,3405,3405,3405,0
|
|
20230804,155300,468598560,3405,3405,3405,3405,0
|
|
20230804,155200,468598560,3405,3405,3405,3405,0
|
|
20230804,155100,468598560,3405,3405,3405,3405,0
|
|
20230804,155000,468598560,3405,3405,3405,3405,0
|
|
20230804,154900,468598560,3405,3405,3405,3405,0
|
|
20230804,154800,468598560,3405,3405,3405,3405,0
|
|
20230804,154700,468598560,3405,3405,3405,3405,0
|
|
20230804,154600,468598560,3405,3405,3405,3405,0
|
|
20230804,154500,468598560,3405,3405,3405,3405,0
|
|
20230804,154400,468598560,3405,3405,3405,3405,0
|
|
20230804,154300,468598560,3405,3405,3405,3405,0
|
|
20230804,154200,468598560,3405,3405,3405,3405,0
|
|
20230804,154100,468598560,3405,3405,3405,3405,0
|
|
20230804,154000,468598560,3405,3405,3405,3405,0
|
|
20230804,153900,468598560,3405,3405,3405,3405,0
|
|
20230804,153800,468598560,3405,3405,3405,3405,0
|
|
20230804,153700,468598560,3405,3405,3405,3405,0
|
|
20230804,153600,468598560,3405,3405,3405,3405,0
|
|
20230804,153500,468598560,3405,3405,3405,3405,0
|
|
20230804,153400,468598560,3405,3405,3405,3405,0
|
|
20230804,153300,468598560,3405,3405,3405,3405,0
|
|
20230804,153200,468598560,3405,3405,3405,3405,0
|
|
20230804,153100,468598560,3405,3405,3405,3405,0
|
|
20230804,153000,468598560,3405,3405,3405,3405,2671
|
|
20230804,152900,459503805,3410,3410,3410,3410,0
|
|
20230804,152800,459503805,3410,3410,3410,3410,0
|
|
20230804,152700,459503805,3410,3410,3410,3410,0
|
|
20230804,152600,459503805,3410,3410,3410,3410,0
|
|
20230804,152500,459503805,3410,3410,3410,3410,0
|
|
20230804,152400,459503805,3410,3410,3410,3410,0
|
|
20230804,152300,459503805,3410,3410,3410,3410,0
|
|
20230804,152200,459503805,3410,3410,3410,3410,0
|
|
20230804,152100,459503805,3410,3410,3410,3410,0
|
|
20230804,152000,459503805,3410,3410,3410,3410,0
|
|
20230804,151900,459503805,3410,3410,3410,3405,41
|
|
20230804,151800,459364185,3410,3405,3410,3405,136
|
|
20230804,151700,458900625,3405,3405,3405,3405,120
|
|
20230804,151600,458492025,3405,3405,3405,3405,0
|
|
20230804,151500,458492025,3405,3405,3405,3405,247
|
|
20230804,151400,457650990,3405,3410,3410,3405,101
|
|
20230804,151300,457307075,3410,3410,3410,3410,0
|
|
20230804,151200,457307075,3410,3410,3410,3410,50
|
|
20230804,151100,457136575,3410,3410,3410,3410,293
|
|
20230804,151000,456137445,3410,3405,3410,3405,280
|
|
20230804,150900,455183685,3410,3410,3410,3410,0
|
|
20230804,150800,455183685,3410,3410,3410,3410,4
|
|
20230804,150700,455170045,3410,3410,3410,3410,0
|
|
20230804,150600,455170045,3410,3410,3410,3410,27
|
|
20230804,150500,455077975,3410,3410,3410,3410,38
|
|
20230804,150400,454948395,3400,3405,3405,3400,1000
|
|
20230804,150300,451546550,3410,3410,3410,3410,62
|
|
20230804,150200,451335130,3415,3415,3415,3415,22
|
|
20230804,150100,451260000,3415,3415,3415,3415,92
|
|
20230804,150000,450945820,3415,3415,3415,3415,42
|
|
20230804,145900,450802390,3415,3415,3415,3415,68
|
|
20230804,145800,450570170,3420,3420,3420,3420,60
|
|
20230804,145700,450364970,3420,3420,3420,3420,200
|
|
20230804,145600,449680970,3420,3420,3420,3420,50
|
|
20230804,145500,449509970,3420,3420,3420,3420,100
|
|
20230804,145400,449167970,3430,3430,3430,3430,20
|
|
20230804,145300,449099370,3430,3430,3430,3430,1
|
|
20230804,145200,449095940,3425,3425,3425,3425,0
|
|
20230804,145100,449095940,3425,3410,3425,3410,1197
|
|
20230804,145000,445005720,3410,3410,3410,3410,1
|
|
20230804,144900,445002310,3400,3410,3410,3400,746
|
|
20230804,144800,442462820,3410,3410,3410,3410,15
|
|
20230804,144700,442411670,3410,3410,3410,3410,7
|
|
20230804,144600,442387800,3410,3410,3410,3410,199
|
|
20230804,144500,441709210,3415,3405,3415,3405,202
|
|
20230804,144400,441021390,3415,3405,3415,3405,2
|
|
20230804,144300,441014570,3400,3415,3415,3400,3185
|
|
20230804,144200,430173675,3410,3410,3410,3410,245
|
|
20230804,144100,429338225,3410,3420,3420,3410,1931
|
|
20230804,144000,422748705,3420,3420,3420,3420,15
|
|
20230804,143900,422697405,3425,3425,3425,3425,0
|
|
20230804,143800,422697405,3425,3425,3425,3425,24
|
|
20230804,143700,422615205,3425,3425,3425,3425,0
|
|
20230804,143600,422615205,3425,3425,3425,3425,0
|
|
20230804,143500,422615205,3425,3425,3425,3425,0
|
|
20230804,143400,422615205,3425,3425,3425,3425,3
|
|
20230804,143300,422604930,3430,3430,3430,3430,0
|
|
20230804,143200,422604930,3430,3425,3430,3425,120
|
|
20230804,143100,422193910,3425,3425,3425,3425,1
|
|
20230804,143000,422190485,3415,3415,3415,3415,0
|
|
20230804,142900,422190485,3415,3425,3425,3415,140
|
|
20230804,142800,421711485,3425,3420,3425,3420,270
|
|
20230804,142700,420787470,3420,3420,3420,3420,0
|
|
20230804,142600,420787470,3420,3420,3420,3420,0
|
|
20230804,142500,420787470,3420,3420,3420,3420,4
|
|
20230804,142400,420773790,3425,3425,3425,3425,1
|
|
20230804,142300,420770365,3425,3425,3425,3425,2
|
|
20230804,142200,420763515,3420,3420,3420,3420,4
|
|
20230804,142100,420749835,3425,3425,3425,3425,3
|
|
20230804,142000,420739560,3415,3425,3425,3415,2
|
|
20230804,141900,420732720,3425,3420,3425,3415,251
|
|
20230804,141800,419875505,3415,3415,3415,3415,730
|
|
20230804,141700,417382555,3415,3415,3415,3415,0
|
|
20230804,141600,417382555,3415,3415,3415,3415,0
|
|
20230804,141500,417382555,3415,3420,3420,3415,696
|
|
20230804,141400,415005705,3420,3420,3420,3420,11
|
|
20230804,141300,414968085,3420,3410,3420,3410,223
|
|
20230804,141200,414207645,3410,3420,3420,3410,72
|
|
20230804,141100,413962115,3410,3410,3420,3410,1759
|
|
20230804,141000,407958640,3415,3415,3415,3415,0
|
|
20230804,140900,407958640,3415,3415,3415,3415,706
|
|
20230804,140800,405547650,3420,3415,3420,3415,51
|
|
20230804,140700,405373480,3415,3415,3415,3415,582
|
|
20230804,140600,403385950,3420,3420,3420,3420,1
|
|
20230804,140500,403382530,3415,3420,3420,3415,312
|
|
20230804,140400,402316990,3415,3415,3415,3415,572
|
|
20230804,140300,400363610,3410,3415,3415,3410,2
|
|
20230804,140200,400356785,3415,3415,3415,3415,22
|
|
20230804,140100,400281655,3410,3410,3410,3410,303
|
|
20230804,140000,399248425,3410,3410,3410,3410,0
|
|
20230804,135900,399248425,3410,3410,3410,3410,0
|
|
20230804,135800,399248425,3410,3400,3410,3400,30
|
|
20230804,135700,399146415,3410,3410,3410,3410,212
|
|
20230804,135600,398423495,3410,3410,3410,3410,0
|
|
20230804,135500,398423495,3410,3410,3410,3410,31
|
|
20230804,135400,398317785,3405,3400,3405,3400,1009
|
|
20230804,135300,394882270,3395,3395,3395,3395,0
|
|
20230804,135200,394882270,3395,3395,3395,3395,159
|
|
20230804,135100,394342465,3395,3395,3395,3395,854
|
|
20230804,135000,391443135,3405,3405,3405,3405,0
|
|
20230804,134900,391443135,3405,3405,3405,3405,0
|
|
20230804,134800,391443135,3405,3405,3405,3405,0
|
|
20230804,134700,391443135,3405,3405,3405,3405,0
|
|
20230804,134600,391443135,3405,3390,3405,3390,37
|
|
20230804,134500,391317535,3400,3390,3400,3390,503
|
|
20230804,134400,389611915,3390,3390,3390,3390,0
|
|
20230804,134300,389611915,3390,3390,3390,3390,0
|
|
20230804,134200,389611915,3390,3390,3390,3390,0
|
|
20230804,134100,389611915,3390,3400,3400,3390,501
|
|
20230804,134000,387913515,3390,3390,3390,3390,0
|
|
20230804,133900,387913515,3390,3400,3400,3390,3344
|
|
20230804,133800,376573865,3405,3400,3405,3400,1006
|
|
20230804,133700,373153435,3400,3400,3400,3400,20
|
|
20230804,133600,373085435,3405,3400,3405,3400,1931
|
|
20230804,133500,366515035,3400,3400,3400,3400,1961
|
|
20230804,133400,359847635,3405,3405,3405,3405,157
|
|
20230804,133300,359313050,3405,3405,3405,3405,1
|
|
20230804,133200,359309645,3405,3405,3405,3400,28
|
|
20230804,133100,359214355,3400,3395,3400,3395,650
|
|
20230804,133000,357004405,3400,3400,3400,3400,191
|
|
20230804,132900,356355005,3390,3400,3400,3390,728
|
|
20230804,132800,353883095,3400,3415,3415,3395,4656
|
|
20230804,132700,338051680,3410,3415,3420,3410,4297
|
|
20230804,132600,323373910,3400,3410,3410,3400,2524
|
|
20230804,132500,314782165,3410,3420,3425,3410,3637
|
|
20230804,132400,302346540,3420,3410,3420,3410,1211
|
|
20230804,132300,298208080,3415,3385,3415,3385,6767
|
|
20230804,132200,275249255,3380,3380,3380,3380,0
|
|
20230804,132100,275249255,3380,3380,3380,3380,0
|
|
20230804,132000,275249255,3380,3380,3380,3380,1
|
|
20230804,131900,275245875,3380,3380,3380,3380,0
|
|
20230804,131800,275245875,3380,3380,3380,3380,0
|
|
20230804,131700,275245875,3380,3380,3380,3380,0
|
|
20230804,131600,275245875,3380,3380,3380,3380,1
|
|
20230804,131500,275242495,3375,3375,3375,3375,2308
|
|
20230804,131400,267452995,3375,3375,3375,3375,0
|
|
20230804,131300,267452995,3375,3375,3375,3375,0
|
|
20230804,131200,267452995,3375,3375,3375,3375,0
|
|
20230804,131100,267452995,3375,3375,3375,3375,52
|
|
20230804,131000,267277495,3370,3370,3370,3370,0
|
|
20230804,130900,267277495,3370,3370,3370,3370,100
|
|
20230804,130800,266940495,3370,3370,3370,3370,0
|
|
20230804,130700,266940495,3370,3370,3370,3370,0
|
|
20230804,130600,266940495,3370,3370,3370,3370,1
|
|
20230804,130500,266937125,3370,3370,3370,3370,0
|
|
20230804,130400,266937125,3370,3370,3370,3370,0
|
|
20230804,130300,266937125,3370,3370,3370,3370,3
|
|
20230804,130200,266927015,3375,3375,3375,3375,0
|
|
20230804,130100,266927015,3375,3375,3375,3375,0
|
|
20230804,130000,266927015,3375,3375,3375,3375,0
|
|
20230804,125900,266927015,3375,3375,3375,3375,1
|
|
20230804,125800,266923640,3370,3370,3370,3370,0
|
|
20230804,125700,266923640,3370,3370,3370,3370,50
|
|
20230804,125600,266755140,3375,3375,3375,3375,0
|
|
20230804,125500,266755140,3375,3375,3375,3375,0
|
|
20230804,125400,266755140,3375,3375,3375,3375,1
|
|
20230804,125300,266751765,3375,3375,3375,3375,0
|
|
20230804,125200,266751765,3375,3375,3375,3375,0
|
|
20230804,125100,266751765,3375,3375,3375,3375,0
|
|
20230804,125000,266751765,3375,3375,3375,3375,0
|
|
20230804,124900,266751765,3375,3375,3375,3375,0
|
|
20230804,124800,266751765,3375,3375,3375,3375,0
|
|
20230804,124700,266751765,3375,3375,3375,3375,0
|
|
20230804,124600,266751765,3375,3375,3375,3375,5
|
|
20230804,124500,266734890,3375,3375,3375,3375,1
|
|
20230804,124400,266731515,3365,3365,3365,3365,20
|
|
20230804,124300,266664215,3365,3365,3365,3365,0
|
|
20230804,124200,266664215,3365,3365,3365,3365,0
|
|
20230804,124100,266664215,3365,3365,3365,3365,0
|
|
20230804,124000,266664215,3365,3365,3365,3365,2
|
|
20230804,123900,266657485,3365,3365,3365,3365,312
|
|
20230804,123800,265607605,3375,3375,3375,3375,1
|
|
20230804,123700,265604230,3365,3375,3375,3365,2
|
|
20230804,123600,265597490,3380,3380,3380,3380,0
|
|
20230804,123500,265597490,3380,3380,3380,3380,0
|
|
20230804,123400,265597490,3380,3370,3380,3370,106
|
|
20230804,123300,265239760,3370,3370,3370,3370,3
|
|
20230804,123200,265229650,3380,3380,3380,3380,1
|
|
20230804,123100,265226270,3365,3365,3365,3365,219
|
|
20230804,123000,264489335,3380,3380,3380,3380,1
|
|
20230804,122900,264485955,3365,3365,3365,3365,0
|
|
20230804,122800,264485955,3365,3365,3365,3365,0
|
|
20230804,122700,264485955,3365,3365,3365,3365,77
|
|
20230804,122600,264226850,3360,3360,3360,3360,20
|
|
20230804,122500,264159650,3360,3360,3360,3360,0
|
|
20230804,122400,264159650,3360,3360,3360,3360,1003
|
|
20230804,122300,260789570,3370,3370,3370,3370,0
|
|
20230804,122200,260789570,3370,3370,3370,3370,27
|
|
20230804,122100,260698580,3375,3365,3375,3365,521
|
|
20230804,122000,258944665,3380,3380,3380,3380,0
|
|
20230804,121900,258944665,3380,3380,3380,3380,95
|
|
20230804,121800,258623565,3380,3375,3380,3375,506
|
|
20230804,121700,256915810,3380,3380,3380,3380,0
|
|
20230804,121600,256915810,3380,3375,3380,3375,1000
|
|
20230804,121500,253538535,3370,3370,3370,3370,185
|
|
20230804,121400,252915085,3365,3365,3370,3365,1223
|
|
20230804,121300,248797840,3375,3375,3375,3375,0
|
|
20230804,121200,248797840,3375,3375,3375,3375,0
|
|
20230804,121100,248797840,3375,3375,3375,3375,0
|
|
20230804,121000,248797840,3375,3375,3375,3375,0
|
|
20230804,120900,248797840,3375,3375,3375,3375,2
|
|
20230804,120800,248791090,3375,3375,3375,3375,3
|
|
20230804,120700,248780965,3370,3370,3370,3370,1
|
|
20230804,120600,248777595,3365,3365,3365,3365,1
|
|
20230804,120500,248774230,3365,3365,3365,3365,0
|
|
20230804,120400,248774230,3365,3365,3365,3365,0
|
|
20230804,120300,248774230,3365,3365,3365,3360,172
|
|
20230804,120200,248195790,3365,3365,3365,3365,0
|
|
20230804,120100,248195790,3365,3365,3365,3365,0
|
|
20230804,120000,248195790,3365,3365,3365,3365,41
|
|
20230804,115900,248057825,3375,3375,3375,3375,0
|
|
20230804,115800,248057825,3375,3375,3375,3375,0
|
|
20230804,115700,248057825,3375,3375,3375,3375,0
|
|
20230804,115600,248057825,3375,3375,3375,3375,0
|
|
20230804,115500,248057825,3375,3375,3375,3375,0
|
|
20230804,115400,248057825,3375,3375,3375,3375,0
|
|
20230804,115300,248057825,3375,3375,3375,3375,0
|
|
20230804,115200,248057825,3375,3375,3375,3375,0
|
|
20230804,115100,248057825,3375,3375,3375,3375,0
|
|
20230804,115000,248057825,3375,3375,3375,3375,0
|
|
20230804,114900,248057825,3375,3375,3375,3375,1
|
|
20230804,114800,248054450,3365,3365,3365,3365,0
|
|
20230804,114700,248054450,3365,3365,3365,3365,35
|
|
20230804,114600,247936675,3365,3365,3365,3365,0
|
|
20230804,114500,247936675,3365,3360,3365,3360,102
|
|
20230804,114400,247593455,3365,3365,3365,3365,35
|
|
20230804,114300,247475680,3365,3365,3365,3365,65
|
|
20230804,114200,247256955,3365,3365,3365,3365,0
|
|
20230804,114100,247256955,3365,3365,3365,3365,0
|
|
20230804,114000,247256955,3365,3365,3365,3365,0
|
|
20230804,113900,247256955,3365,3365,3365,3365,0
|
|
20230804,113800,247256955,3365,3365,3365,3365,0
|
|
20230804,113700,247256955,3365,3365,3365,3365,0
|
|
20230804,113600,247256955,3365,3365,3365,3365,0
|
|
20230804,113500,247256955,3365,3365,3365,3365,0
|
|
20230804,113400,247256955,3365,3365,3365,3365,0
|
|
20230804,113300,247256955,3365,3365,3365,3365,529
|
|
20230804,113200,245476870,3365,3365,3365,3365,0
|
|
20230804,113100,245476870,3365,3365,3365,3365,2
|
|
20230804,113000,245470140,3370,3370,3370,3370,65
|
|
20230804,112900,245251090,3370,3370,3370,3370,0
|
|
20230804,112800,245251090,3370,3370,3370,3370,0
|
|
20230804,112700,245251090,3370,3370,3370,3370,0
|
|
20230804,112600,245251090,3370,3370,3370,3370,0
|
|
20230804,112500,245251090,3370,3370,3370,3370,0
|
|
20230804,112400,245251090,3370,3370,3370,3370,0
|
|
20230804,112300,245251090,3370,3370,3370,3370,1244
|
|
20230804,112200,241058810,3375,3375,3375,3375,218
|
|
20230804,112100,240323060,3375,3375,3375,3375,10
|
|
20230804,112000,240289310,3380,3380,3380,3380,0
|
|
20230804,111900,240289310,3380,3380,3380,3380,0
|
|
20230804,111800,240289310,3380,3380,3380,3380,0
|
|
20230804,111700,240289310,3380,3380,3380,3380,0
|
|
20230804,111600,240289310,3380,3380,3380,3380,0
|
|
20230804,111500,240289310,3380,3380,3380,3380,3
|
|
20230804,111400,240279170,3380,3380,3380,3380,4
|
|
20230804,111300,240265650,3380,3380,3380,3380,159
|
|
20230804,111200,239728230,3370,3380,3380,3370,36
|
|
20230804,111100,239606700,3375,3370,3375,3370,6
|
|
20230804,111000,239586475,3370,3370,3370,3370,625
|
|
20230804,110900,237480225,3365,3365,3365,3365,0
|
|
20230804,110800,237480225,3365,3365,3365,3365,67
|
|
20230804,110700,237254770,3370,3370,3370,3365,274
|
|
20230804,110600,236331415,3370,3365,3370,3365,73
|
|
20230804,110500,236085730,3365,3365,3365,3365,0
|
|
20230804,110400,236085730,3365,3365,3365,3365,0
|
|
20230804,110300,236085730,3365,3365,3365,3365,0
|
|
20230804,110200,236085730,3365,3365,3365,3365,100
|
|
20230804,110100,235749230,3365,3365,3365,3365,2
|
|
20230804,110000,235742500,3365,3365,3365,3365,0
|
|
20230804,105900,235742500,3365,3370,3370,3365,171
|
|
20230804,105800,235166235,3365,3365,3365,3365,14
|
|
20230804,105700,235119125,3365,3365,3365,3365,53
|
|
20230804,105600,234940780,3365,3365,3365,3365,75
|
|
20230804,105500,234688405,3365,3365,3365,3365,18
|
|
20230804,105400,234627835,3365,3365,3365,3365,0
|
|
20230804,105300,234627835,3365,3365,3365,3365,0
|
|
20230804,105200,234627835,3365,3365,3365,3365,1
|
|
20230804,105100,234624470,3365,3365,3365,3365,0
|
|
20230804,105000,234624470,3365,3365,3365,3365,0
|
|
20230804,104900,234624470,3365,3365,3365,3365,1
|
|
20230804,104800,234621105,3380,3370,3380,3365,1156
|
|
20230804,104700,230725365,3380,3380,3380,3380,0
|
|
20230804,104600,230725365,3380,3380,3380,3380,144
|
|
20230804,104500,230238645,3380,3385,3385,3380,439
|
|
20230804,104400,228754130,3390,3390,3390,3390,0
|
|
20230804,104300,228754130,3390,3385,3390,3385,1057
|
|
20230804,104200,225175905,3380,3365,3380,3365,1798
|
|
20230804,104100,219117295,3360,3360,3360,3360,0
|
|
20230804,104000,219117295,3360,3360,3360,3360,0
|
|
20230804,103900,219117295,3360,3360,3360,3360,2055
|
|
20230804,103800,212212495,3360,3360,3360,3360,931
|
|
20230804,103700,209084335,3360,3360,3360,3360,0
|
|
20230804,103600,209084335,3360,3360,3360,3360,0
|
|
20230804,103500,209084335,3360,3350,3360,3350,1802
|
|
20230804,103400,203034850,3350,3350,3350,3350,0
|
|
20230804,103300,203034850,3350,3350,3350,3350,0
|
|
20230804,103200,203034850,3350,3350,3350,3350,0
|
|
20230804,103100,203034850,3350,3350,3350,3350,0
|
|
20230804,103000,203034850,3350,3350,3350,3350,0
|
|
20230804,102900,203034850,3350,3350,3350,3350,0
|
|
20230804,102800,203034850,3350,3345,3350,3345,601
|
|
20230804,102700,201024005,3335,3335,3335,3335,0
|
|
20230804,102600,201024005,3335,3335,3335,3335,0
|
|
20230804,102500,201024005,3335,3335,3335,3335,0
|
|
20230804,102400,201024005,3335,3335,3335,3335,0
|
|
20230804,102300,201024005,3335,3335,3335,3335,2
|
|
20230804,102200,201017335,3330,3330,3330,3330,0
|
|
20230804,102100,201017335,3330,3330,3330,3330,6813
|
|
20230804,102000,178330045,3330,3330,3335,3330,11465
|
|
20230804,101900,140149095,3340,3340,3340,3340,0
|
|
20230804,101800,140149095,3340,3340,3340,3340,390
|
|
20230804,101700,138846495,3340,3335,3345,3335,6800
|
|
20230804,101600,116128205,3320,3335,3335,3320,6135
|
|
20230804,101500,95740465,3340,3345,3350,3320,7197
|
|
20230804,101400,71771770,3350,3350,3350,3350,1
|
|
20230804,101300,71768420,3350,3350,3350,3350,0
|
|
20230804,101200,71768420,3350,3350,3350,3350,0
|
|
20230804,101100,71768420,3350,3350,3350,3350,0
|
|
20230804,101000,71768420,3350,3350,3350,3350,0
|
|
20230804,100900,71768420,3350,3350,3350,3350,15
|
|
20230804,100800,71718170,3350,3350,3350,3350,0
|
|
20230804,100700,71718170,3350,3350,3350,3350,19
|
|
20230804,100600,71654520,3350,3350,3350,3350,0
|
|
20230804,100500,71654520,3350,3350,3350,3350,17
|
|
20230804,100400,71597570,3350,3350,3350,3350,156
|
|
20230804,100300,71074970,3350,3350,3350,3350,159
|
|
20230804,100200,70542320,3350,3350,3350,3350,500
|
|
20230804,100100,68867320,3355,3355,3355,3355,5
|
|
20230804,100000,68850545,3355,3350,3355,3350,458
|
|
20230804,095900,67315535,3350,3350,3350,3350,5
|
|
20230804,095800,67298785,3350,3350,3350,3350,70
|
|
20230804,095700,67064285,3350,3350,3350,3350,0
|
|
20230804,095600,67064285,3350,3350,3350,3350,0
|
|
20230804,095500,67064285,3350,3350,3350,3350,0
|
|
20230804,095400,67064285,3350,3350,3350,3350,0
|
|
20230804,095300,67064285,3350,3350,3350,3350,1
|
|
20230804,095200,67060935,3350,3350,3350,3350,18
|
|
20230804,095100,67000635,3345,3350,3350,3345,23
|
|
20230804,095000,66923690,3350,3345,3350,3345,21
|
|
20230804,094900,66853440,3345,3345,3345,3345,274
|
|
20230804,094800,65936910,3340,3340,3340,3340,0
|
|
20230804,094700,65936910,3340,3345,3345,3340,1266
|
|
20230804,094600,61704840,3345,3345,3345,3345,3
|
|
20230804,094500,61694805,3345,3345,3345,3345,239
|
|
20230804,094400,60895350,3350,3350,3350,3350,29
|
|
20230804,094300,60798200,3350,3350,3350,3350,276
|
|
20230804,094200,59873600,3355,3360,3360,3355,250
|
|
20230804,094100,59034830,3360,3360,3360,3360,0
|
|
20230804,094000,59034830,3360,3360,3360,3360,113
|
|
20230804,093900,58655150,3360,3350,3360,3350,1452
|
|
20230804,093800,53784860,3340,3345,3345,3340,1483
|
|
20230804,093700,48824445,3345,3345,3345,3345,60
|
|
20230804,093600,48623745,3345,3335,3345,3335,201
|
|
20230804,093500,47953400,3335,3335,3335,3335,0
|
|
20230804,093400,47953400,3335,3335,3335,3335,0
|
|
20230804,093300,47953400,3335,3335,3335,3335,0
|
|
20230804,093200,47953400,3335,3335,3335,3335,0
|
|
20230804,093100,47953400,3335,3345,3345,3335,1552
|
|
20230804,093000,42774470,3345,3350,3350,3345,350
|
|
20230804,092900,41602035,3350,3350,3350,3350,117
|
|
20230804,092800,41210085,3350,3350,3350,3350,248
|
|
20230804,092700,40379285,3355,3360,3360,3355,22
|
|
20230804,092600,40305400,3365,3365,3370,3365,121
|
|
20230804,092500,39898200,3370,3345,3370,3340,1398
|
|
20230804,092400,35217475,3330,3330,3330,3330,0
|
|
20230804,092300,35217475,3330,3335,3335,3330,150
|
|
20230804,092200,34717845,3330,3330,3330,3330,0
|
|
20230804,092100,34717845,3330,3330,3330,3330,0
|
|
20230804,092000,34717845,3330,3330,3330,3330,0
|
|
20230804,091900,34717845,3330,3330,3330,3330,4
|
|
20230804,091800,34704525,3330,3330,3330,3330,50
|
|
20230804,091700,34538025,3330,3335,3335,3330,269
|
|
20230804,091600,33642160,3330,3330,3330,3330,0
|
|
20230804,091500,33642160,3330,3330,3330,3330,0
|
|
20230804,091400,33642160,3330,3330,3330,3330,200
|
|
20230804,091300,32976160,3340,3330,3340,3330,3032
|
|
20230804,091200,22862080,3330,3330,3330,3330,529
|
|
20230804,091100,21100510,3335,3335,3335,3335,0
|
|
20230804,091000,21100510,3335,3315,3335,3315,3462
|
|
20230804,090900,9575485,3320,3315,3320,3315,632
|
|
20230804,090800,7477390,3315,3315,3315,3315,30
|
|
20230804,090700,7377940,3315,3315,3315,3315,1
|
|
20230804,090600,7374625,3315,3315,3315,3315,872
|
|
20230804,090500,4483945,3310,3310,3310,3310,0
|
|
20230804,090400,4483945,3310,3310,3310,3310,0
|
|
20230804,090300,4483945,3310,3320,3320,3310,219
|
|
20230804,090200,3759015,3315,3315,3315,3315,23
|
|
20230804,090100,3682770,3310,3310,3310,3310,200
|
|
20230804,090000,3020770,3305,3330,3330,3305,909
|