667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200400,219669035,4550,4550,4550,4550,970
|
|
20230814,200300,219669035,4550,4550,4550,4550,0
|
|
20230814,200200,219669035,4550,4550,4550,4550,0
|
|
20230814,200100,219669035,4550,4550,4550,4550,0
|
|
20230814,200000,219669035,4550,4550,4550,4550,0
|
|
20230814,195900,219669035,4550,4550,4550,4550,0
|
|
20230814,195800,219669035,4550,4550,4550,4550,0
|
|
20230814,195700,219669035,4550,4550,4550,4550,0
|
|
20230814,195600,219669035,4550,4550,4550,4550,0
|
|
20230814,195500,219669035,4550,4550,4550,4550,0
|
|
20230814,195400,219669035,4550,4550,4550,4550,0
|
|
20230814,195300,219669035,4550,4550,4550,4550,0
|
|
20230814,195200,219669035,4550,4550,4550,4550,0
|
|
20230814,195100,219669035,4550,4550,4550,4550,0
|
|
20230814,195000,219669035,4550,4550,4550,4550,0
|
|
20230814,194900,219669035,4550,4550,4550,4550,0
|
|
20230814,194800,219669035,4550,4550,4550,4550,0
|
|
20230814,194700,219669035,4550,4550,4550,4550,0
|
|
20230814,194600,219669035,4550,4550,4550,4550,0
|
|
20230814,194500,219669035,4550,4550,4550,4550,0
|
|
20230814,194400,219669035,4550,4550,4550,4550,0
|
|
20230814,194300,219669035,4550,4550,4550,4550,0
|
|
20230814,194200,219669035,4550,4550,4550,4550,0
|
|
20230814,194100,219669035,4550,4550,4550,4550,0
|
|
20230814,194000,219669035,4550,4550,4550,4550,0
|
|
20230814,193900,219669035,4550,4550,4550,4550,0
|
|
20230814,193800,219669035,4550,4550,4550,4550,0
|
|
20230814,193700,219669035,4550,4550,4550,4550,0
|
|
20230814,193600,219669035,4550,4550,4550,4550,0
|
|
20230814,193500,219669035,4550,4550,4550,4550,0
|
|
20230814,193400,219669035,4550,4550,4550,4550,970
|
|
20230814,193300,219669035,4550,4550,4550,4550,0
|
|
20230814,193200,219669035,4550,4550,4550,4550,0
|
|
20230814,193100,219669035,4550,4550,4550,4550,0
|
|
20230814,193000,219669035,4550,4550,4550,4550,0
|
|
20230814,192900,219669035,4550,4550,4550,4550,0
|
|
20230814,192800,219669035,4550,4550,4550,4550,0
|
|
20230814,192700,219669035,4550,4550,4550,4550,0
|
|
20230814,192600,219669035,4550,4550,4550,4550,0
|
|
20230814,192500,219669035,4550,4550,4550,4550,0
|
|
20230814,192400,219669035,4550,4550,4550,4550,0
|
|
20230814,192300,219669035,4550,4550,4550,4550,0
|
|
20230814,192200,219669035,4550,4550,4550,4550,0
|
|
20230814,192100,219669035,4550,4550,4550,4550,0
|
|
20230814,192000,219669035,4550,4550,4550,4550,0
|
|
20230814,191900,219669035,4550,4550,4550,4550,0
|
|
20230814,191800,219669035,4550,4550,4550,4550,0
|
|
20230814,191700,219669035,4550,4550,4550,4550,0
|
|
20230814,191600,219669035,4550,4550,4550,4550,0
|
|
20230814,191500,219669035,4550,4550,4550,4550,0
|
|
20230814,191400,219669035,4550,4550,4550,4550,0
|
|
20230814,191300,219669035,4550,4550,4550,4550,0
|
|
20230814,191200,219669035,4550,4550,4550,4550,0
|
|
20230814,191100,219669035,4550,4550,4550,4550,0
|
|
20230814,191000,219669035,4550,4550,4550,4550,0
|
|
20230814,190900,219669035,4550,4550,4550,4550,0
|
|
20230814,190800,219669035,4550,4550,4550,4550,0
|
|
20230814,190700,219669035,4550,4550,4550,4550,0
|
|
20230814,190600,219669035,4550,4550,4550,4550,0
|
|
20230814,190500,219669035,4550,4550,4550,4550,0
|
|
20230814,190400,219669035,4550,4550,4550,4550,970
|
|
20230814,190300,219669035,4550,4550,4550,4550,0
|
|
20230814,190200,219669035,4550,4550,4550,4550,0
|
|
20230814,190100,219669035,4550,4550,4550,4550,0
|
|
20230814,190000,219669035,4550,4550,4550,4550,0
|
|
20230814,185900,219669035,4550,4550,4550,4550,0
|
|
20230814,185800,219669035,4550,4550,4550,4550,0
|
|
20230814,185700,219669035,4550,4550,4550,4550,0
|
|
20230814,185600,219669035,4550,4550,4550,4550,0
|
|
20230814,185500,219669035,4550,4550,4550,4550,0
|
|
20230814,185400,219669035,4550,4550,4550,4550,0
|
|
20230814,185300,219669035,4550,4550,4550,4550,0
|
|
20230814,185200,219669035,4550,4550,4550,4550,0
|
|
20230814,185100,219669035,4550,4550,4550,4550,0
|
|
20230814,185000,219669035,4550,4550,4550,4550,0
|
|
20230814,184900,219669035,4550,4550,4550,4550,0
|
|
20230814,184800,219669035,4550,4550,4550,4550,0
|
|
20230814,184700,219669035,4550,4550,4550,4550,0
|
|
20230814,184600,219669035,4550,4550,4550,4550,0
|
|
20230814,184500,219669035,4550,4550,4550,4550,0
|
|
20230814,184400,219669035,4550,4550,4550,4550,0
|
|
20230814,184300,219669035,4550,4550,4550,4550,0
|
|
20230814,184200,219669035,4550,4550,4550,4550,0
|
|
20230814,184100,219669035,4550,4550,4550,4550,0
|
|
20230814,184000,219669035,4550,4550,4550,4550,0
|
|
20230814,183900,219669035,4550,4550,4550,4550,0
|
|
20230814,183800,219669035,4550,4550,4550,4550,0
|
|
20230814,183700,219669035,4550,4550,4550,4550,0
|
|
20230814,183600,219669035,4550,4550,4550,4550,0
|
|
20230814,183500,219669035,4550,4550,4550,4550,0
|
|
20230814,183400,219669035,4550,4550,4550,4550,970
|
|
20230814,183300,219669035,4550,4550,4550,4550,0
|
|
20230814,183200,219669035,4550,4550,4550,4550,0
|
|
20230814,183100,219669035,4550,4550,4550,4550,0
|
|
20230814,183000,219669035,4550,4550,4550,4550,0
|
|
20230814,182900,219669035,4550,4550,4550,4550,0
|
|
20230814,182800,219669035,4550,4550,4550,4550,0
|
|
20230814,182700,219669035,4550,4550,4550,4550,0
|
|
20230814,182600,219669035,4550,4550,4550,4550,0
|
|
20230814,182500,219669035,4550,4550,4550,4550,0
|
|
20230814,182400,219669035,4550,4550,4550,4550,0
|
|
20230814,182300,219669035,4550,4550,4550,4550,0
|
|
20230814,182200,219669035,4550,4550,4550,4550,0
|
|
20230814,182100,219669035,4550,4550,4550,4550,0
|
|
20230814,182000,219669035,4550,4550,4550,4550,0
|
|
20230814,181900,219669035,4550,4550,4550,4550,0
|
|
20230814,181800,219669035,4550,4550,4550,4550,0
|
|
20230814,181700,219669035,4550,4550,4550,4550,0
|
|
20230814,181600,219669035,4550,4550,4550,4550,0
|
|
20230814,181500,219669035,4550,4550,4550,4550,0
|
|
20230814,181400,219669035,4550,4550,4550,4550,0
|
|
20230814,181300,219669035,4550,4550,4550,4550,0
|
|
20230814,181200,219669035,4550,4550,4550,4550,0
|
|
20230814,181100,219669035,4550,4550,4550,4550,0
|
|
20230814,181000,219669035,4550,4550,4550,4550,0
|
|
20230814,180900,219669035,4550,4550,4550,4550,0
|
|
20230814,180800,219669035,4550,4550,4550,4550,0
|
|
20230814,180700,219669035,4550,4550,4550,4550,0
|
|
20230814,180600,219669035,4550,4550,4550,4550,0
|
|
20230814,180500,219669035,4550,4550,4550,4550,0
|
|
20230814,180400,219669035,4550,4550,4550,4550,970
|
|
20230814,180300,219669035,4550,4550,4550,4550,0
|
|
20230814,180200,219669035,4550,4550,4550,4550,0
|
|
20230814,180100,219669035,4550,4550,4550,4550,0
|
|
20230814,180000,219669035,4550,4550,4550,4550,0
|
|
20230814,175900,219669035,4550,4550,4550,4550,0
|
|
20230814,175800,219669035,4550,4550,4550,4550,0
|
|
20230814,175700,219669035,4550,4550,4550,4550,0
|
|
20230814,175600,219669035,4550,4550,4550,4550,0
|
|
20230814,175500,219669035,4550,4550,4550,4550,0
|
|
20230814,175400,219669035,4550,4550,4550,4550,0
|
|
20230814,175300,219669035,4550,4550,4550,4550,0
|
|
20230814,175200,219669035,4550,4550,4550,4550,0
|
|
20230814,175100,219669035,4550,4550,4550,4550,0
|
|
20230814,175000,219669035,4550,4550,4550,4550,0
|
|
20230814,174900,219669035,4550,4550,4550,4550,0
|
|
20230814,174800,219669035,4550,4550,4550,4550,0
|
|
20230814,174700,219669035,4550,4550,4550,4550,0
|
|
20230814,174600,219669035,4550,4550,4550,4550,0
|
|
20230814,174500,219669035,4550,4550,4550,4550,0
|
|
20230814,174400,219669035,4550,4550,4550,4550,0
|
|
20230814,174300,219669035,4550,4550,4550,4550,0
|
|
20230814,174200,219669035,4550,4550,4550,4550,0
|
|
20230814,174100,219669035,4550,4550,4550,4550,0
|
|
20230814,174000,219669035,4550,4550,4550,4550,0
|
|
20230814,173900,219669035,4550,4550,4550,4550,0
|
|
20230814,173800,219669035,4550,4550,4550,4550,0
|
|
20230814,173700,219669035,4550,4550,4550,4550,0
|
|
20230814,173600,219669035,4550,4550,4550,4550,0
|
|
20230814,173500,219669035,4550,4550,4550,4550,0
|
|
20230814,173400,219669035,4550,4550,4550,4550,970
|
|
20230814,173300,219669035,4550,4550,4550,4550,0
|
|
20230814,173200,219669035,4550,4550,4550,4550,0
|
|
20230814,173100,219669035,4550,4550,4550,4550,0
|
|
20230814,173000,219669035,4550,4550,4550,4550,0
|
|
20230814,172900,219669035,4550,4550,4550,4550,0
|
|
20230814,172800,219669035,4550,4550,4550,4550,0
|
|
20230814,172700,219669035,4550,4550,4550,4550,0
|
|
20230814,172600,219669035,4550,4550,4550,4550,0
|
|
20230814,172500,219669035,4550,4550,4550,4550,0
|
|
20230814,172400,219669035,4550,4550,4550,4550,0
|
|
20230814,172300,219669035,4550,4550,4550,4550,0
|
|
20230814,172200,219669035,4550,4550,4550,4550,0
|
|
20230814,172100,219669035,4550,4550,4550,4550,0
|
|
20230814,172000,219669035,4550,4550,4550,4550,0
|
|
20230814,171900,219669035,4550,4550,4550,4550,0
|
|
20230814,171800,219669035,4550,4550,4550,4550,0
|
|
20230814,171700,219669035,4550,4550,4550,4550,0
|
|
20230814,171600,219669035,4550,4550,4550,4550,0
|
|
20230814,171500,219669035,4550,4550,4550,4550,0
|
|
20230814,171400,219669035,4550,4550,4550,4550,0
|
|
20230814,171300,219669035,4550,4550,4550,4550,0
|
|
20230814,171200,219669035,4550,4550,4550,4550,0
|
|
20230814,171100,219669035,4550,4550,4550,4550,0
|
|
20230814,171000,219669035,4550,4550,4550,4550,0
|
|
20230814,170900,219669035,4550,4550,4550,4550,0
|
|
20230814,170800,219669035,4550,4550,4550,4550,0
|
|
20230814,170700,219669035,4550,4550,4550,4550,0
|
|
20230814,170600,219669035,4550,4550,4550,4550,0
|
|
20230814,170500,219669035,4550,4550,4550,4550,0
|
|
20230814,170400,219669035,4550,4550,4550,4550,970
|
|
20230814,170300,219669035,4550,4550,4550,4550,0
|
|
20230814,170200,219669035,4550,4550,4550,4550,0
|
|
20230814,170100,219669035,4550,4550,4550,4550,0
|
|
20230814,170000,219669035,4550,4550,4550,4550,0
|
|
20230814,165900,219669035,4550,4550,4550,4550,0
|
|
20230814,165800,219669035,4550,4550,4550,4550,0
|
|
20230814,165700,219669035,4550,4550,4550,4550,0
|
|
20230814,165600,219669035,4550,4550,4550,4550,0
|
|
20230814,165500,219669035,4550,4550,4550,4550,0
|
|
20230814,165400,219669035,4550,4550,4550,4550,0
|
|
20230814,165300,219669035,4550,4550,4550,4550,0
|
|
20230814,165200,219669035,4550,4550,4550,4550,0
|
|
20230814,165100,219669035,4550,4550,4550,4550,0
|
|
20230814,165000,219669035,4550,4550,4550,4550,0
|
|
20230814,164900,219669035,4550,4550,4550,4550,0
|
|
20230814,164800,219669035,4550,4550,4550,4550,0
|
|
20230814,164700,219669035,4550,4550,4550,4550,0
|
|
20230814,164600,219669035,4550,4550,4550,4550,0
|
|
20230814,164500,219669035,4550,4550,4550,4550,0
|
|
20230814,164400,219669035,4550,4550,4550,4550,0
|
|
20230814,164300,219669035,4550,4550,4550,4550,0
|
|
20230814,164200,219669035,4550,4550,4550,4550,0
|
|
20230814,164100,219669035,4550,4550,4550,4550,0
|
|
20230814,164000,219669035,4550,4550,4550,4550,0
|
|
20230814,163900,219669035,4550,4550,4550,4550,0
|
|
20230814,163800,219669035,4550,4550,4550,4550,0
|
|
20230814,163700,219669035,4550,4550,4550,4550,0
|
|
20230814,163600,219669035,4550,4550,4550,4550,0
|
|
20230814,163500,219669035,4550,4550,4550,4550,0
|
|
20230814,163400,219669035,4550,4550,4550,4550,970
|
|
20230814,163300,219669035,4550,4550,4550,4550,0
|
|
20230814,163200,219669035,4550,4550,4550,4550,0
|
|
20230814,163100,219669035,4550,4550,4550,4550,0
|
|
20230814,163000,219669035,4550,4550,4550,4550,0
|
|
20230814,162900,219669035,4550,4550,4550,4550,0
|
|
20230814,162800,219669035,4550,4550,4550,4550,0
|
|
20230814,162700,219669035,4550,4550,4550,4550,0
|
|
20230814,162600,219669035,4550,4550,4550,4550,0
|
|
20230814,162500,219669035,4550,4550,4550,4550,0
|
|
20230814,162400,219669035,4550,4550,4550,4550,0
|
|
20230814,162300,219669035,4550,4550,4550,4550,0
|
|
20230814,162200,219669035,4550,4550,4550,4550,0
|
|
20230814,162100,219669035,4550,4550,4550,4550,0
|
|
20230814,162000,219669035,4550,4550,4550,4550,0
|
|
20230814,161900,219669035,4550,4550,4550,4550,0
|
|
20230814,161800,219669035,4550,4550,4550,4550,0
|
|
20230814,161700,219669035,4550,4550,4550,4550,0
|
|
20230814,161600,219669035,4550,4550,4550,4550,0
|
|
20230814,161500,219669035,4550,4550,4550,4550,0
|
|
20230814,161400,219669035,4550,4550,4550,4550,0
|
|
20230814,161300,219669035,4550,4550,4550,4550,0
|
|
20230814,161200,219669035,4550,4550,4550,4550,0
|
|
20230814,161100,219669035,4550,4550,4550,4550,0
|
|
20230814,161000,219669035,4550,4550,4550,4550,0
|
|
20230814,160900,219669035,4550,4550,4550,4550,0
|
|
20230814,160800,219669035,4550,4550,4550,4550,0
|
|
20230814,160700,219669035,4550,4550,4550,4550,0
|
|
20230814,160600,219669035,4550,4550,4550,4550,0
|
|
20230814,160500,219669035,4550,4550,4550,4550,0
|
|
20230814,160400,219669035,4550,4550,4550,4550,970
|
|
20230814,160300,219669035,4550,4550,4550,4550,0
|
|
20230814,160200,219669035,4550,4550,4550,4550,0
|
|
20230814,160100,219669035,4550,4550,4550,4550,0
|
|
20230814,160000,219669035,4550,4550,4550,4550,0
|
|
20230814,155900,219669035,4550,4550,4550,4550,0
|
|
20230814,155800,219669035,4550,4550,4550,4550,0
|
|
20230814,155700,219669035,4550,4550,4550,4550,0
|
|
20230814,155600,219669035,4550,4550,4550,4550,0
|
|
20230814,155500,219669035,4550,4550,4550,4550,0
|
|
20230814,155400,219669035,4550,4550,4550,4550,0
|
|
20230814,155300,219669035,4550,4550,4550,4550,0
|
|
20230814,155200,219669035,4550,4550,4550,4550,0
|
|
20230814,155100,219669035,4550,4550,4550,4550,0
|
|
20230814,155000,219669035,4550,4550,4550,4550,0
|
|
20230814,154900,219669035,4550,4550,4550,4550,0
|
|
20230814,154800,219669035,4550,4550,4550,4550,0
|
|
20230814,154700,219669035,4550,4550,4550,4550,0
|
|
20230814,154600,219669035,4550,4550,4550,4550,0
|
|
20230814,154500,219669035,4550,4550,4550,4550,0
|
|
20230814,154400,219669035,4550,4550,4550,4550,0
|
|
20230814,154300,219669035,4550,4550,4550,4550,0
|
|
20230814,154200,219669035,4550,4550,4550,4550,0
|
|
20230814,154100,219669035,4550,4550,4550,4550,0
|
|
20230814,154000,219669035,4550,4550,4550,4550,0
|
|
20230814,153900,219669035,4550,4550,4550,4550,0
|
|
20230814,153800,219669035,4550,4550,4550,4550,0
|
|
20230814,153700,219669035,4550,4550,4550,4550,0
|
|
20230814,153600,219669035,4550,4550,4550,4550,0
|
|
20230814,153500,219669035,4550,4550,4550,4550,0
|
|
20230814,153400,219669035,4550,4550,4550,4550,970
|
|
20230814,153300,219669035,4550,4550,4550,4550,0
|
|
20230814,153200,219669035,4550,4550,4550,4550,0
|
|
20230814,153100,219669035,4550,4550,4550,4550,0
|
|
20230814,153000,219669035,4550,4550,4550,4550,970
|
|
20230814,152900,215255535,4565,4565,4565,4565,0
|
|
20230814,152800,215255535,4565,4565,4565,4565,0
|
|
20230814,152700,215255535,4565,4565,4565,4565,0
|
|
20230814,152600,215255535,4565,4565,4565,4565,0
|
|
20230814,152500,215255535,4565,4565,4565,4565,0
|
|
20230814,152400,215255535,4565,4565,4565,4565,0
|
|
20230814,152300,215255535,4565,4565,4565,4565,0
|
|
20230814,152200,215255535,4565,4565,4565,4565,0
|
|
20230814,152100,215255535,4565,4565,4565,4565,0
|
|
20230814,152000,215255535,4565,4565,4565,4565,0
|
|
20230814,151900,215255535,4565,4565,4565,4565,8
|
|
20230814,151800,215219015,4565,4545,4565,4545,528
|
|
20230814,151700,212816695,4545,4545,4545,4545,0
|
|
20230814,151600,212816695,4545,4545,4545,4545,0
|
|
20230814,151500,212816695,4545,4550,4550,4545,126
|
|
20230814,151400,212243940,4565,4565,4565,4565,0
|
|
20230814,151300,212243940,4565,4565,4565,4565,1
|
|
20230814,151200,212239375,4565,4560,4565,4560,14
|
|
20230814,151100,212175515,4560,4560,4560,4560,3
|
|
20230814,151000,212161835,4560,4560,4560,4560,11
|
|
20230814,150900,212111675,4560,4560,4560,4560,0
|
|
20230814,150800,212111675,4560,4560,4560,4560,5
|
|
20230814,150700,212088875,4560,4560,4560,4560,43
|
|
20230814,150600,211892795,4560,4560,4560,4560,0
|
|
20230814,150500,211892795,4560,4560,4560,4560,0
|
|
20230814,150400,211892795,4560,4560,4560,4560,0
|
|
20230814,150300,211892795,4560,4560,4560,4560,0
|
|
20230814,150200,211892795,4560,4560,4560,4560,0
|
|
20230814,150100,211892795,4560,4560,4560,4560,4
|
|
20230814,150000,211874555,4545,4545,4545,4545,0
|
|
20230814,145900,211874555,4545,4545,4545,4545,0
|
|
20230814,145800,211874555,4545,4545,4545,4545,0
|
|
20230814,145700,211874555,4545,4550,4550,4545,2000
|
|
20230814,145600,202783570,4560,4560,4560,4560,1
|
|
20230814,145500,202779010,4560,4560,4560,4560,248
|
|
20230814,145400,201648130,4560,4560,4560,4560,3
|
|
20230814,145300,201634450,4560,4560,4560,4560,7
|
|
20230814,145200,201602530,4555,4555,4555,4555,146
|
|
20230814,145100,200937500,4555,4555,4555,4555,0
|
|
20230814,145000,200937500,4555,4555,4555,4555,5
|
|
20230814,144900,200914725,4555,4555,4555,4555,45
|
|
20230814,144800,200709750,4555,4555,4555,4555,0
|
|
20230814,144700,200709750,4555,4555,4555,4555,0
|
|
20230814,144600,200709750,4555,4555,4555,4555,0
|
|
20230814,144500,200709750,4555,4555,4555,4555,0
|
|
20230814,144400,200709750,4555,4555,4555,4555,1
|
|
20230814,144300,200705195,4555,4540,4555,4540,815
|
|
20230814,144200,197002620,4560,4560,4560,4560,0
|
|
20230814,144100,197002620,4560,4560,4560,4560,0
|
|
20230814,144000,197002620,4560,4560,4560,4560,0
|
|
20230814,143900,197002620,4560,4560,4560,4560,0
|
|
20230814,143800,197002620,4560,4560,4560,4560,0
|
|
20230814,143700,197002620,4560,4560,4560,4560,6
|
|
20230814,143600,196975260,4560,4560,4560,4560,0
|
|
20230814,143500,196975260,4560,4560,4560,4560,0
|
|
20230814,143400,196975260,4560,4550,4560,4550,21
|
|
20230814,143300,196879700,4540,4540,4540,4540,0
|
|
20230814,143200,196879700,4540,4540,4540,4540,0
|
|
20230814,143100,196879700,4540,4550,4550,4540,5000
|
|
20230814,143000,174144035,4550,4550,4550,4550,1
|
|
20230814,142900,174139485,4550,4550,4550,4550,0
|
|
20230814,142800,174139485,4550,4550,4550,4550,1
|
|
20230814,142700,174134935,4550,4555,4555,4550,506
|
|
20230814,142600,171830615,4560,4560,4560,4560,10
|
|
20230814,142500,171785015,4570,4570,4570,4570,0
|
|
20230814,142400,171785015,4570,4570,4570,4570,0
|
|
20230814,142300,171785015,4570,4570,4570,4570,0
|
|
20230814,142200,171785015,4570,4570,4570,4570,0
|
|
20230814,142100,171785015,4570,4570,4570,4570,0
|
|
20230814,142000,171785015,4570,4570,4570,4570,0
|
|
20230814,141900,171785015,4570,4570,4570,4570,0
|
|
20230814,141800,171785015,4570,4570,4570,4570,0
|
|
20230814,141700,171785015,4570,4570,4570,4570,0
|
|
20230814,141600,171785015,4570,4570,4570,4570,0
|
|
20230814,141500,171785015,4570,4570,4570,4570,0
|
|
20230814,141400,171785015,4570,4570,4570,4570,0
|
|
20230814,141300,171785015,4570,4570,4570,4570,4
|
|
20230814,141200,171766735,4550,4550,4550,4550,0
|
|
20230814,141100,171766735,4550,4550,4550,4550,0
|
|
20230814,141000,171766735,4550,4550,4550,4550,104
|
|
20230814,140900,171293535,4550,4550,4550,4550,2
|
|
20230814,140800,171284435,4555,4555,4555,4555,128
|
|
20230814,140700,170701395,4570,4570,4570,4570,1
|
|
20230814,140600,170696825,4555,4555,4555,4555,0
|
|
20230814,140500,170696825,4555,4555,4555,4555,100
|
|
20230814,140400,170241325,4570,4570,4570,4570,211
|
|
20230814,140300,169277055,4570,4570,4570,4570,0
|
|
20230814,140200,169277055,4570,4570,4570,4570,8
|
|
20230814,140100,169240495,4570,4570,4570,4570,8
|
|
20230814,140000,169203935,4570,4570,4570,4570,8
|
|
20230814,135900,169167375,4570,4570,4570,4570,290
|
|
20230814,135800,167842075,4570,4570,4570,4570,0
|
|
20230814,135700,167842075,4570,4570,4570,4570,0
|
|
20230814,135600,167842075,4570,4570,4570,4570,0
|
|
20230814,135500,167842075,4570,4570,4570,4570,0
|
|
20230814,135400,167842075,4570,4570,4570,4570,2
|
|
20230814,135300,167832935,4570,4570,4570,4570,0
|
|
20230814,135200,167832935,4570,4570,4570,4570,4
|
|
20230814,135100,167814655,4550,4550,4550,4550,30
|
|
20230814,135000,167678155,4570,4570,4570,4570,0
|
|
20230814,134900,167678155,4570,4560,4570,4560,460
|
|
20230814,134800,165580250,4570,4550,4570,4550,1100
|
|
20230814,134700,160573625,4550,4555,4555,4550,300
|
|
20230814,134600,159207525,4570,4570,4570,4570,0
|
|
20230814,134500,159207525,4570,4570,4570,4570,0
|
|
20230814,134400,159207525,4570,4570,4570,4570,0
|
|
20230814,134300,159207525,4570,4570,4570,4570,0
|
|
20230814,134200,159207525,4570,4570,4570,4570,0
|
|
20230814,134100,159207525,4570,4570,4570,4570,0
|
|
20230814,134000,159207525,4570,4570,4570,4570,0
|
|
20230814,133900,159207525,4570,4570,4570,4570,0
|
|
20230814,133800,159207525,4570,4570,4570,4570,0
|
|
20230814,133700,159207525,4570,4570,4570,4570,0
|
|
20230814,133600,159207525,4570,4570,4570,4570,0
|
|
20230814,133500,159207525,4570,4570,4570,4570,0
|
|
20230814,133400,159207525,4570,4570,4570,4570,0
|
|
20230814,133300,159207525,4570,4570,4570,4570,0
|
|
20230814,133200,159207525,4570,4570,4570,4570,0
|
|
20230814,133100,159207525,4570,4570,4570,4570,0
|
|
20230814,133000,159207525,4570,4570,4570,4570,0
|
|
20230814,132900,159207525,4570,4570,4570,4570,0
|
|
20230814,132800,159207525,4570,4570,4570,4570,0
|
|
20230814,132700,159207525,4570,4570,4570,4570,0
|
|
20230814,132600,159207525,4570,4570,4570,4570,0
|
|
20230814,132500,159207525,4570,4570,4570,4570,2
|
|
20230814,132400,159198385,4570,4570,4570,4570,0
|
|
20230814,132300,159198385,4570,4570,4570,4570,0
|
|
20230814,132200,159198385,4570,4570,4570,4570,0
|
|
20230814,132100,159198385,4570,4570,4570,4570,0
|
|
20230814,132000,159198385,4570,4570,4570,4570,0
|
|
20230814,131900,159198385,4570,4570,4570,4570,0
|
|
20230814,131800,159198385,4570,4570,4570,4570,0
|
|
20230814,131700,159198385,4570,4570,4570,4570,4
|
|
20230814,131600,159180105,4555,4555,4555,4555,0
|
|
20230814,131500,159180105,4555,4555,4555,4555,0
|
|
20230814,131400,159180105,4555,4555,4555,4555,0
|
|
20230814,131300,159180105,4555,4555,4555,4555,0
|
|
20230814,131200,159180105,4555,4555,4555,4555,0
|
|
20230814,131100,159180105,4555,4555,4555,4555,0
|
|
20230814,131000,159180105,4555,4555,4555,4555,0
|
|
20230814,130900,159180105,4555,4555,4555,4555,0
|
|
20230814,130800,159180105,4555,4555,4555,4555,0
|
|
20230814,130700,159180105,4555,4555,4555,4555,0
|
|
20230814,130600,159180105,4555,4555,4555,4555,0
|
|
20230814,130500,159180105,4555,4555,4555,4555,0
|
|
20230814,130400,159180105,4555,4555,4555,4555,0
|
|
20230814,130300,159180105,4555,4555,4555,4555,7000
|
|
20230814,130200,127295105,4560,4560,4560,4560,1192
|
|
20230814,130100,121859585,4560,4570,4570,4560,2000
|
|
20230814,130000,112736415,4575,4575,4575,4575,0
|
|
20230814,125900,112736415,4575,4575,4575,4575,0
|
|
20230814,125800,112736415,4575,4575,4575,4575,0
|
|
20230814,125700,112736415,4575,4575,4575,4575,244
|
|
20230814,125600,111620115,4575,4575,4575,4575,91
|
|
20230814,125500,111203790,4575,4575,4575,4575,3
|
|
20230814,125400,111190065,4575,4585,4585,4575,96
|
|
20230814,125300,110750090,4590,4590,4590,4590,0
|
|
20230814,125200,110750090,4590,4590,4590,4590,0
|
|
20230814,125100,110750090,4590,4590,4590,4590,0
|
|
20230814,125000,110750090,4590,4590,4590,4590,1
|
|
20230814,124900,110745500,4590,4590,4590,4590,0
|
|
20230814,124800,110745500,4590,4590,4590,4590,0
|
|
20230814,124700,110745500,4590,4590,4590,4590,0
|
|
20230814,124600,110745500,4590,4590,4590,4590,0
|
|
20230814,124500,110745500,4590,4590,4590,4590,1
|
|
20230814,124400,110740910,4590,4590,4590,4590,13
|
|
20230814,124300,110681240,4590,4585,4590,4585,12
|
|
20230814,124200,110626175,4590,4590,4590,4590,0
|
|
20230814,124100,110626175,4590,4590,4590,4590,0
|
|
20230814,124000,110626175,4590,4590,4590,4590,357
|
|
20230814,123900,108987545,4590,4590,4590,4590,0
|
|
20230814,123800,108987545,4590,4585,4590,4585,11
|
|
20230814,123700,108937105,4590,4590,4590,4590,0
|
|
20230814,123600,108937105,4590,4590,4590,4590,0
|
|
20230814,123500,108937105,4590,4590,4590,4590,0
|
|
20230814,123400,108937105,4590,4590,4590,4590,0
|
|
20230814,123300,108937105,4590,4590,4590,4590,5
|
|
20230814,123200,108914155,4570,4570,4570,4570,1
|
|
20230814,123100,108909585,4590,4590,4590,4590,0
|
|
20230814,123000,108909585,4590,4590,4590,4590,0
|
|
20230814,122900,108909585,4590,4590,4590,4590,5
|
|
20230814,122800,108886635,4590,4590,4590,4590,0
|
|
20230814,122700,108886635,4590,4590,4590,4590,0
|
|
20230814,122600,108886635,4590,4590,4590,4590,2
|
|
20230814,122500,108877455,4570,4570,4570,4570,0
|
|
20230814,122400,108877455,4570,4570,4570,4570,0
|
|
20230814,122300,108877455,4570,4570,4570,4570,0
|
|
20230814,122200,108877455,4570,4570,4570,4570,0
|
|
20230814,122100,108877455,4570,4570,4570,4570,0
|
|
20230814,122000,108877455,4570,4570,4570,4570,0
|
|
20230814,121900,108877455,4570,4570,4570,4570,16
|
|
20230814,121800,108804335,4565,4565,4565,4565,0
|
|
20230814,121700,108804335,4565,4565,4565,4565,8
|
|
20230814,121600,108767815,4565,4565,4565,4565,435
|
|
20230814,121500,106782040,4555,4555,4555,4555,0
|
|
20230814,121400,106782040,4555,4555,4555,4555,0
|
|
20230814,121300,106782040,4555,4555,4555,4555,0
|
|
20230814,121200,106782040,4555,4555,4555,4555,0
|
|
20230814,121100,106782040,4555,4555,4555,4555,0
|
|
20230814,121000,106782040,4555,4555,4555,4555,0
|
|
20230814,120900,106782040,4555,4555,4555,4555,0
|
|
20230814,120800,106782040,4555,4555,4555,4555,0
|
|
20230814,120700,106782040,4555,4555,4555,4555,0
|
|
20230814,120600,106782040,4555,4555,4555,4555,0
|
|
20230814,120500,106782040,4555,4555,4555,4555,0
|
|
20230814,120400,106782040,4555,4555,4555,4555,0
|
|
20230814,120300,106782040,4555,4555,4555,4555,33
|
|
20230814,120200,106631725,4555,4555,4555,4555,10
|
|
20230814,120100,106586175,4555,4555,4555,4555,0
|
|
20230814,120000,106586175,4555,4555,4555,4555,53
|
|
20230814,115900,106344760,4555,4555,4555,4555,0
|
|
20230814,115800,106344760,4555,4555,4555,4555,1
|
|
20230814,115700,106340205,4555,4565,4565,4555,36
|
|
20230814,115600,106176195,4565,4565,4565,4565,0
|
|
20230814,115500,106176195,4565,4565,4565,4565,0
|
|
20230814,115400,106176195,4565,4565,4565,4565,0
|
|
20230814,115300,106176195,4565,4565,4565,4565,0
|
|
20230814,115200,106176195,4565,4565,4565,4565,0
|
|
20230814,115100,106176195,4565,4565,4565,4565,0
|
|
20230814,115000,106176195,4565,4565,4565,4565,5
|
|
20230814,114900,106153370,4565,4565,4565,4565,0
|
|
20230814,114800,106153370,4565,4565,4565,4565,0
|
|
20230814,114700,106153370,4565,4565,4565,4565,0
|
|
20230814,114600,106153370,4565,4565,4565,4565,0
|
|
20230814,114500,106153370,4565,4565,4565,4565,0
|
|
20230814,114400,106153370,4565,4565,4565,4565,0
|
|
20230814,114300,106153370,4565,4565,4565,4565,1
|
|
20230814,114200,106148805,4555,4555,4555,4555,0
|
|
20230814,114100,106148805,4555,4555,4555,4555,0
|
|
20230814,114000,106148805,4555,4555,4555,4555,51
|
|
20230814,113900,105916500,4555,4555,4555,4555,0
|
|
20230814,113800,105916500,4555,4555,4555,4555,0
|
|
20230814,113700,105916500,4555,4555,4555,4555,0
|
|
20230814,113600,105916500,4555,4555,4555,4555,0
|
|
20230814,113500,105916500,4555,4555,4555,4555,5
|
|
20230814,113400,105893725,4560,4560,4560,4560,0
|
|
20230814,113300,105893725,4560,4560,4560,4560,0
|
|
20230814,113200,105893725,4560,4560,4560,4560,0
|
|
20230814,113100,105893725,4560,4560,4560,4560,0
|
|
20230814,113000,105893725,4560,4560,4560,4560,160
|
|
20230814,112900,105164125,4560,4560,4560,4560,0
|
|
20230814,112800,105164125,4560,4560,4560,4560,0
|
|
20230814,112700,105164125,4560,4560,4560,4560,0
|
|
20230814,112600,105164125,4560,4560,4560,4560,100
|
|
20230814,112500,104708125,4560,4560,4560,4560,2
|
|
20230814,112400,104699005,4560,4560,4560,4560,4
|
|
20230814,112300,104680765,4560,4560,4560,4560,325
|
|
20230814,112200,103198765,4560,4560,4560,4560,0
|
|
20230814,112100,103198765,4560,4560,4560,4560,2
|
|
20230814,112000,103189645,4560,4560,4560,4560,5
|
|
20230814,111900,103166845,4560,4565,4565,4560,49
|
|
20230814,111800,102943170,4565,4570,4570,4565,103
|
|
20230814,111700,102472475,4570,4570,4570,4570,2
|
|
20230814,111600,102463335,4570,4570,4570,4570,0
|
|
20230814,111500,102463335,4570,4570,4570,4570,0
|
|
20230814,111400,102463335,4570,4570,4570,4570,21
|
|
20230814,111300,102367365,4570,4570,4570,4570,0
|
|
20230814,111200,102367365,4570,4570,4570,4570,0
|
|
20230814,111100,102367365,4570,4565,4570,4565,83
|
|
20230814,111000,101988105,4565,4575,4575,4565,280
|
|
20230814,110900,100708465,4590,4590,4590,4590,0
|
|
20230814,110800,100708465,4590,4590,4590,4590,0
|
|
20230814,110700,100708465,4590,4590,4590,4590,0
|
|
20230814,110600,100708465,4590,4585,4595,4585,130
|
|
20230814,110500,100111535,4595,4595,4595,4590,70
|
|
20230814,110400,99789890,4600,4600,4600,4600,0
|
|
20230814,110300,99789890,4600,4600,4600,4600,0
|
|
20230814,110200,99789890,4600,4600,4600,4600,1
|
|
20230814,110100,99785290,4570,4570,4570,4570,0
|
|
20230814,110000,99785290,4570,4570,4570,4570,50
|
|
20230814,105900,99556790,4600,4600,4600,4600,0
|
|
20230814,105800,99556790,4600,4600,4600,4600,0
|
|
20230814,105700,99556790,4600,4600,4600,4600,0
|
|
20230814,105600,99556790,4600,4600,4600,4600,0
|
|
20230814,105500,99556790,4600,4600,4600,4600,0
|
|
20230814,105400,99556790,4600,4600,4600,4600,0
|
|
20230814,105300,99556790,4600,4600,4600,4600,0
|
|
20230814,105200,99556790,4600,4600,4600,4600,0
|
|
20230814,105100,99556790,4600,4600,4600,4600,1
|
|
20230814,105000,99552190,4570,4570,4570,4570,50
|
|
20230814,104900,99323690,4570,4570,4570,4570,0
|
|
20230814,104800,99323690,4570,4570,4570,4570,0
|
|
20230814,104700,99323690,4570,4570,4570,4570,0
|
|
20230814,104600,99323690,4570,4570,4570,4570,600
|
|
20230814,104500,96581690,4580,4580,4580,4580,219
|
|
20230814,104400,95578670,4580,4580,4580,4580,0
|
|
20230814,104300,95578670,4580,4580,4580,4580,1
|
|
20230814,104200,95574090,4580,4580,4580,4580,0
|
|
20230814,104100,95574090,4580,4600,4600,4580,659
|
|
20230814,104000,92555830,4580,4580,4580,4580,21
|
|
20230814,103900,92459650,4610,4605,4610,4600,303
|
|
20230814,103800,91065830,4610,4605,4610,4605,30
|
|
20230814,103700,90927670,4595,4595,4595,4595,0
|
|
20230814,103600,90927670,4595,4590,4595,4590,2
|
|
20230814,103500,90918485,4605,4600,4605,4575,424
|
|
20230814,103400,88978115,4600,4600,4600,4600,5
|
|
20230814,103300,88955115,4600,4600,4600,4600,0
|
|
20230814,103200,88955115,4600,4600,4600,4600,1
|
|
20230814,103100,88950515,4575,4575,4575,4575,0
|
|
20230814,103000,88950515,4575,4575,4575,4575,4
|
|
20230814,102900,88932215,4600,4600,4600,4600,0
|
|
20230814,102800,88932215,4600,4600,4600,4600,0
|
|
20230814,102700,88932215,4600,4600,4600,4600,600
|
|
20230814,102600,86172215,4600,4600,4600,4600,0
|
|
20230814,102500,86172215,4600,4600,4600,4600,0
|
|
20230814,102400,86172215,4600,4600,4600,4600,0
|
|
20230814,102300,86172215,4600,4600,4600,4600,0
|
|
20230814,102200,86172215,4600,4570,4600,4570,6
|
|
20230814,102100,86144765,4580,4580,4580,4580,50
|
|
20230814,102000,85915765,4585,4585,4585,4585,0
|
|
20230814,101900,85915765,4585,4585,4585,4585,0
|
|
20230814,101800,85915765,4585,4585,4585,4585,0
|
|
20230814,101700,85915765,4585,4585,4585,4585,0
|
|
20230814,101600,85915765,4585,4585,4585,4585,64
|
|
20230814,101500,85622325,4585,4585,4585,4585,0
|
|
20230814,101400,85622325,4585,4585,4585,4585,0
|
|
20230814,101300,85622325,4585,4585,4585,4585,10
|
|
20230814,101200,85576475,4585,4585,4585,4585,0
|
|
20230814,101100,85576475,4585,4585,4585,4585,10
|
|
20230814,101000,85530625,4580,4585,4585,4580,33
|
|
20230814,100900,85379345,4570,4570,4570,4570,0
|
|
20230814,100800,85379345,4570,4570,4570,4570,260
|
|
20230814,100700,84191145,4560,4560,4560,4560,500
|
|
20230814,100600,81911145,4560,4560,4560,4560,20
|
|
20230814,100500,81819945,4570,4570,4570,4570,0
|
|
20230814,100400,81819945,4570,4570,4570,4570,0
|
|
20230814,100300,81819945,4570,4570,4570,4570,10
|
|
20230814,100200,81774245,4570,4570,4570,4570,22
|
|
20230814,100100,81673705,4570,4570,4570,4570,0
|
|
20230814,100000,81673705,4570,4570,4570,4570,1
|
|
20230814,095900,81669135,4560,4565,4565,4560,2041
|
|
20230814,095800,72361130,4560,4560,4560,4560,788
|
|
20230814,095700,68767850,4560,4560,4560,4560,5
|
|
20230814,095600,68745050,4570,4570,4570,4570,125
|
|
20230814,095500,68173800,4570,4570,4570,4570,2
|
|
20230814,095400,68164660,4570,4570,4570,4570,694
|
|
20230814,095300,64993080,4570,4570,4570,4570,0
|
|
20230814,095200,64993080,4570,4570,4570,4570,0
|
|
20230814,095100,64993080,4570,4570,4570,4570,0
|
|
20230814,095000,64993080,4570,4570,4570,4570,0
|
|
20230814,094900,64993080,4570,4570,4570,4570,0
|
|
20230814,094800,64993080,4570,4570,4570,4570,308
|
|
20230814,094700,63585520,4570,4570,4570,4570,3000
|
|
20230814,094600,49875520,4575,4565,4575,4560,1053
|
|
20230814,094500,45070795,4570,4570,4570,4570,14
|
|
20230814,094400,45006815,4570,4570,4570,4570,0
|
|
20230814,094300,45006815,4570,4575,4575,4570,310
|
|
20230814,094200,43589090,4575,4575,4575,4575,0
|
|
20230814,094100,43589090,4575,4575,4575,4575,0
|
|
20230814,094000,43589090,4575,4575,4575,4575,328
|
|
20230814,093900,42088490,4575,4605,4630,4575,753
|
|
20230814,093800,38615805,4605,4605,4605,4605,21
|
|
20230814,093700,38519100,4605,4585,4605,4585,109
|
|
20230814,093600,38018030,4570,4570,4570,4570,21
|
|
20230814,093500,37922060,4570,4570,4570,4570,0
|
|
20230814,093400,37922060,4570,4570,4570,4570,1
|
|
20230814,093300,37917490,4560,4560,4560,4560,0
|
|
20230814,093200,37917490,4560,4560,4560,4560,0
|
|
20230814,093100,37917490,4560,4565,4565,4560,397
|
|
20230814,093000,36107165,4610,4610,4610,4610,0
|
|
20230814,092900,36107165,4610,4610,4610,4610,0
|
|
20230814,092800,36107165,4610,4570,4610,4570,56
|
|
20230814,092700,35851055,4550,4550,4550,4550,348
|
|
20230814,092600,34267655,4570,4555,4570,4545,9
|
|
20230814,092500,34226650,4545,4545,4545,4545,0
|
|
20230814,092400,34226650,4545,4550,4550,4545,586
|
|
20230814,092300,31560930,4555,4555,4555,4555,1
|
|
20230814,092200,31556375,4555,4555,4555,4555,21
|
|
20230814,092100,31460720,4555,4555,4555,4555,1
|
|
20230814,092000,31456165,4555,4555,4555,4555,23
|
|
20230814,091900,31351400,4555,4565,4565,4555,495
|
|
20230814,091800,29095045,4575,4575,4575,4575,200
|
|
20230814,091700,28180045,4575,4580,4580,4575,218
|
|
20230814,091600,27182610,4615,4615,4615,4615,18
|
|
20230814,091500,27099540,4625,4625,4625,4625,0
|
|
20230814,091400,27099540,4625,4625,4625,4625,254
|
|
20230814,091300,25924790,4625,4585,4625,4585,160
|
|
20230814,091200,25190990,4555,4555,4555,4555,0
|
|
20230814,091100,25190990,4555,4560,4560,4555,200
|
|
20230814,091000,24279490,4555,4560,4560,4555,500
|
|
20230814,090900,22001740,4555,4545,4570,4545,2507
|
|
20230814,090800,10603580,4565,4545,4565,4545,218
|
|
20230814,090700,9612470,4545,4545,4545,4545,311
|
|
20230814,090600,8198975,4550,4570,4570,4550,825
|
|
20230814,090500,4431090,4575,4580,4580,4575,124
|
|
20230814,090400,3863780,4585,4585,4585,4585,120
|
|
20230814,090300,3313580,4585,4590,4590,4585,220
|
|
20230814,090200,2304780,4585,4585,4585,4585,202
|
|
20230814,090100,1378610,4635,4595,4635,4595,2
|
|
20230814,090000,1369380,4590,4640,4640,4590,297
|