666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200300,434786855,4415,4415,4415,4415,444
|
|
20230816,200200,434786855,4415,4415,4415,4415,0
|
|
20230816,200100,434786855,4415,4415,4415,4415,0
|
|
20230816,200000,434786855,4415,4415,4415,4415,0
|
|
20230816,195900,434786855,4415,4415,4415,4415,0
|
|
20230816,195800,434786855,4415,4415,4415,4415,0
|
|
20230816,195700,434786855,4415,4415,4415,4415,0
|
|
20230816,195600,434786855,4415,4415,4415,4415,0
|
|
20230816,195500,434786855,4415,4415,4415,4415,0
|
|
20230816,195400,434786855,4415,4415,4415,4415,0
|
|
20230816,195300,434786855,4415,4415,4415,4415,0
|
|
20230816,195200,434786855,4415,4415,4415,4415,0
|
|
20230816,195100,434786855,4415,4415,4415,4415,0
|
|
20230816,195000,434786855,4415,4415,4415,4415,0
|
|
20230816,194900,434786855,4415,4415,4415,4415,0
|
|
20230816,194800,434786855,4415,4415,4415,4415,0
|
|
20230816,194700,434786855,4415,4415,4415,4415,0
|
|
20230816,194600,434786855,4415,4415,4415,4415,0
|
|
20230816,194500,434786855,4415,4415,4415,4415,0
|
|
20230816,194400,434786855,4415,4415,4415,4415,0
|
|
20230816,194300,434786855,4415,4415,4415,4415,0
|
|
20230816,194200,434786855,4415,4415,4415,4415,0
|
|
20230816,194100,434786855,4415,4415,4415,4415,0
|
|
20230816,194000,434786855,4415,4415,4415,4415,0
|
|
20230816,193900,434786855,4415,4415,4415,4415,0
|
|
20230816,193800,434786855,4415,4415,4415,4415,0
|
|
20230816,193700,434786855,4415,4415,4415,4415,0
|
|
20230816,193600,434786855,4415,4415,4415,4415,0
|
|
20230816,193500,434786855,4415,4415,4415,4415,0
|
|
20230816,193400,434786855,4415,4415,4415,4415,0
|
|
20230816,193300,434786855,4415,4415,4415,4415,444
|
|
20230816,193200,434786855,4415,4415,4415,4415,0
|
|
20230816,193100,434786855,4415,4415,4415,4415,0
|
|
20230816,193000,434786855,4415,4415,4415,4415,0
|
|
20230816,192900,434786855,4415,4415,4415,4415,0
|
|
20230816,192800,434786855,4415,4415,4415,4415,0
|
|
20230816,192700,434786855,4415,4415,4415,4415,0
|
|
20230816,192600,434786855,4415,4415,4415,4415,0
|
|
20230816,192500,434786855,4415,4415,4415,4415,0
|
|
20230816,192400,434786855,4415,4415,4415,4415,0
|
|
20230816,192300,434786855,4415,4415,4415,4415,0
|
|
20230816,192200,434786855,4415,4415,4415,4415,0
|
|
20230816,192100,434786855,4415,4415,4415,4415,0
|
|
20230816,192000,434786855,4415,4415,4415,4415,0
|
|
20230816,191900,434786855,4415,4415,4415,4415,0
|
|
20230816,191800,434786855,4415,4415,4415,4415,0
|
|
20230816,191700,434786855,4415,4415,4415,4415,0
|
|
20230816,191600,434786855,4415,4415,4415,4415,0
|
|
20230816,191500,434786855,4415,4415,4415,4415,0
|
|
20230816,191400,434786855,4415,4415,4415,4415,0
|
|
20230816,191300,434786855,4415,4415,4415,4415,0
|
|
20230816,191200,434786855,4415,4415,4415,4415,0
|
|
20230816,191100,434786855,4415,4415,4415,4415,0
|
|
20230816,191000,434786855,4415,4415,4415,4415,0
|
|
20230816,190900,434786855,4415,4415,4415,4415,0
|
|
20230816,190800,434786855,4415,4415,4415,4415,0
|
|
20230816,190700,434786855,4415,4415,4415,4415,0
|
|
20230816,190600,434786855,4415,4415,4415,4415,0
|
|
20230816,190500,434786855,4415,4415,4415,4415,0
|
|
20230816,190400,434786855,4415,4415,4415,4415,0
|
|
20230816,190300,434786855,4415,4415,4415,4415,444
|
|
20230816,190200,434786855,4415,4415,4415,4415,0
|
|
20230816,190100,434786855,4415,4415,4415,4415,0
|
|
20230816,190000,434786855,4415,4415,4415,4415,0
|
|
20230816,185900,434786855,4415,4415,4415,4415,0
|
|
20230816,185800,434786855,4415,4415,4415,4415,0
|
|
20230816,185700,434786855,4415,4415,4415,4415,0
|
|
20230816,185600,434786855,4415,4415,4415,4415,0
|
|
20230816,185500,434786855,4415,4415,4415,4415,0
|
|
20230816,185400,434786855,4415,4415,4415,4415,0
|
|
20230816,185300,434786855,4415,4415,4415,4415,0
|
|
20230816,185200,434786855,4415,4415,4415,4415,0
|
|
20230816,185100,434786855,4415,4415,4415,4415,0
|
|
20230816,185000,434786855,4415,4415,4415,4415,0
|
|
20230816,184900,434786855,4415,4415,4415,4415,0
|
|
20230816,184800,434786855,4415,4415,4415,4415,0
|
|
20230816,184700,434786855,4415,4415,4415,4415,0
|
|
20230816,184600,434786855,4415,4415,4415,4415,0
|
|
20230816,184500,434786855,4415,4415,4415,4415,0
|
|
20230816,184400,434786855,4415,4415,4415,4415,0
|
|
20230816,184300,434786855,4415,4415,4415,4415,0
|
|
20230816,184200,434786855,4415,4415,4415,4415,0
|
|
20230816,184100,434786855,4415,4415,4415,4415,0
|
|
20230816,184000,434786855,4415,4415,4415,4415,0
|
|
20230816,183900,434786855,4415,4415,4415,4415,0
|
|
20230816,183800,434786855,4415,4415,4415,4415,0
|
|
20230816,183700,434786855,4415,4415,4415,4415,0
|
|
20230816,183600,434786855,4415,4415,4415,4415,0
|
|
20230816,183500,434786855,4415,4415,4415,4415,0
|
|
20230816,183400,434786855,4415,4415,4415,4415,0
|
|
20230816,183300,434786855,4415,4415,4415,4415,444
|
|
20230816,183200,434786855,4415,4415,4415,4415,0
|
|
20230816,183100,434786855,4415,4415,4415,4415,0
|
|
20230816,183000,434786855,4415,4415,4415,4415,0
|
|
20230816,182900,434786855,4415,4415,4415,4415,0
|
|
20230816,182800,434786855,4415,4415,4415,4415,0
|
|
20230816,182700,434786855,4415,4415,4415,4415,0
|
|
20230816,182600,434786855,4415,4415,4415,4415,0
|
|
20230816,182500,434786855,4415,4415,4415,4415,0
|
|
20230816,182400,434786855,4415,4415,4415,4415,0
|
|
20230816,182300,434786855,4415,4415,4415,4415,0
|
|
20230816,182200,434786855,4415,4415,4415,4415,0
|
|
20230816,182100,434786855,4415,4415,4415,4415,0
|
|
20230816,182000,434786855,4415,4415,4415,4415,0
|
|
20230816,181900,434786855,4415,4415,4415,4415,0
|
|
20230816,181800,434786855,4415,4415,4415,4415,0
|
|
20230816,181700,434786855,4415,4415,4415,4415,0
|
|
20230816,181600,434786855,4415,4415,4415,4415,0
|
|
20230816,181500,434786855,4415,4415,4415,4415,0
|
|
20230816,181400,434786855,4415,4415,4415,4415,0
|
|
20230816,181300,434786855,4415,4415,4415,4415,0
|
|
20230816,181200,434786855,4415,4415,4415,4415,0
|
|
20230816,181100,434786855,4415,4415,4415,4415,0
|
|
20230816,181000,434786855,4415,4415,4415,4415,0
|
|
20230816,180900,434786855,4415,4415,4415,4415,0
|
|
20230816,180800,434786855,4415,4415,4415,4415,0
|
|
20230816,180700,434786855,4415,4415,4415,4415,0
|
|
20230816,180600,434786855,4415,4415,4415,4415,0
|
|
20230816,180500,434786855,4415,4415,4415,4415,0
|
|
20230816,180400,434786855,4415,4415,4415,4415,0
|
|
20230816,180300,434786855,4415,4415,4415,4415,444
|
|
20230816,180200,434786855,4415,4415,4415,4415,0
|
|
20230816,180100,434786855,4415,4415,4415,4415,0
|
|
20230816,180000,434786855,4415,4415,4415,4415,0
|
|
20230816,175900,434786855,4415,4415,4415,4415,0
|
|
20230816,175800,434786855,4415,4415,4415,4415,0
|
|
20230816,175700,434786855,4415,4415,4415,4415,0
|
|
20230816,175600,434786855,4415,4415,4415,4415,0
|
|
20230816,175500,434786855,4415,4415,4415,4415,0
|
|
20230816,175400,434786855,4415,4415,4415,4415,0
|
|
20230816,175300,434786855,4415,4415,4415,4415,0
|
|
20230816,175200,434786855,4415,4415,4415,4415,0
|
|
20230816,175100,434786855,4415,4415,4415,4415,0
|
|
20230816,175000,434786855,4415,4415,4415,4415,0
|
|
20230816,174900,434786855,4415,4415,4415,4415,0
|
|
20230816,174800,434786855,4415,4415,4415,4415,0
|
|
20230816,174700,434786855,4415,4415,4415,4415,0
|
|
20230816,174600,434786855,4415,4415,4415,4415,0
|
|
20230816,174500,434786855,4415,4415,4415,4415,0
|
|
20230816,174400,434786855,4415,4415,4415,4415,0
|
|
20230816,174300,434786855,4415,4415,4415,4415,0
|
|
20230816,174200,434786855,4415,4415,4415,4415,0
|
|
20230816,174100,434786855,4415,4415,4415,4415,0
|
|
20230816,174000,434786855,4415,4415,4415,4415,0
|
|
20230816,173900,434786855,4415,4415,4415,4415,0
|
|
20230816,173800,434786855,4415,4415,4415,4415,0
|
|
20230816,173700,434786855,4415,4415,4415,4415,0
|
|
20230816,173600,434786855,4415,4415,4415,4415,0
|
|
20230816,173500,434786855,4415,4415,4415,4415,0
|
|
20230816,173400,434786855,4415,4415,4415,4415,0
|
|
20230816,173300,434786855,4415,4415,4415,4415,444
|
|
20230816,173200,434786855,4415,4415,4415,4415,0
|
|
20230816,173100,434786855,4415,4415,4415,4415,0
|
|
20230816,173000,434786855,4415,4415,4415,4415,0
|
|
20230816,172900,434786855,4415,4415,4415,4415,0
|
|
20230816,172800,434786855,4415,4415,4415,4415,0
|
|
20230816,172700,434786855,4415,4415,4415,4415,0
|
|
20230816,172600,434786855,4415,4415,4415,4415,0
|
|
20230816,172500,434786855,4415,4415,4415,4415,0
|
|
20230816,172400,434786855,4415,4415,4415,4415,0
|
|
20230816,172300,434786855,4415,4415,4415,4415,0
|
|
20230816,172200,434786855,4415,4415,4415,4415,0
|
|
20230816,172100,434786855,4415,4415,4415,4415,0
|
|
20230816,172000,434786855,4415,4415,4415,4415,0
|
|
20230816,171900,434786855,4415,4415,4415,4415,0
|
|
20230816,171800,434786855,4415,4415,4415,4415,0
|
|
20230816,171700,434786855,4415,4415,4415,4415,0
|
|
20230816,171600,434786855,4415,4415,4415,4415,0
|
|
20230816,171500,434786855,4415,4415,4415,4415,0
|
|
20230816,171400,434786855,4415,4415,4415,4415,0
|
|
20230816,171300,434786855,4415,4415,4415,4415,0
|
|
20230816,171200,434786855,4415,4415,4415,4415,0
|
|
20230816,171100,434786855,4415,4415,4415,4415,0
|
|
20230816,171000,434786855,4415,4415,4415,4415,0
|
|
20230816,170900,434786855,4415,4415,4415,4415,0
|
|
20230816,170800,434786855,4415,4415,4415,4415,0
|
|
20230816,170700,434786855,4415,4415,4415,4415,0
|
|
20230816,170600,434786855,4415,4415,4415,4415,0
|
|
20230816,170500,434786855,4415,4415,4415,4415,0
|
|
20230816,170400,434786855,4415,4415,4415,4415,0
|
|
20230816,170300,434786855,4415,4415,4415,4415,444
|
|
20230816,170200,434786855,4415,4415,4415,4415,0
|
|
20230816,170100,434786855,4415,4415,4415,4415,0
|
|
20230816,170000,434786855,4415,4415,4415,4415,0
|
|
20230816,165900,434786855,4415,4415,4415,4415,0
|
|
20230816,165800,434786855,4415,4415,4415,4415,0
|
|
20230816,165700,434786855,4415,4415,4415,4415,0
|
|
20230816,165600,434786855,4415,4415,4415,4415,0
|
|
20230816,165500,434786855,4415,4415,4415,4415,0
|
|
20230816,165400,434786855,4415,4415,4415,4415,0
|
|
20230816,165300,434786855,4415,4415,4415,4415,0
|
|
20230816,165200,434786855,4415,4415,4415,4415,0
|
|
20230816,165100,434786855,4415,4415,4415,4415,0
|
|
20230816,165000,434786855,4415,4415,4415,4415,0
|
|
20230816,164900,434786855,4415,4415,4415,4415,0
|
|
20230816,164800,434786855,4415,4415,4415,4415,0
|
|
20230816,164700,434786855,4415,4415,4415,4415,0
|
|
20230816,164600,434786855,4415,4415,4415,4415,0
|
|
20230816,164500,434786855,4415,4415,4415,4415,0
|
|
20230816,164400,434786855,4415,4415,4415,4415,0
|
|
20230816,164300,434786855,4415,4415,4415,4415,0
|
|
20230816,164200,434786855,4415,4415,4415,4415,0
|
|
20230816,164100,434786855,4415,4415,4415,4415,0
|
|
20230816,164000,434786855,4415,4415,4415,4415,0
|
|
20230816,163900,434786855,4415,4415,4415,4415,0
|
|
20230816,163800,434786855,4415,4415,4415,4415,0
|
|
20230816,163700,434786855,4415,4415,4415,4415,0
|
|
20230816,163600,434786855,4415,4415,4415,4415,0
|
|
20230816,163500,434786855,4415,4415,4415,4415,0
|
|
20230816,163400,434786855,4415,4415,4415,4415,0
|
|
20230816,163300,434786855,4415,4415,4415,4415,444
|
|
20230816,163200,434786855,4415,4415,4415,4415,0
|
|
20230816,163100,434786855,4415,4415,4415,4415,0
|
|
20230816,163000,434786855,4415,4415,4415,4415,0
|
|
20230816,162900,434786855,4415,4415,4415,4415,0
|
|
20230816,162800,434786855,4415,4415,4415,4415,0
|
|
20230816,162700,434786855,4415,4415,4415,4415,0
|
|
20230816,162600,434786855,4415,4415,4415,4415,0
|
|
20230816,162500,434786855,4415,4415,4415,4415,0
|
|
20230816,162400,434786855,4415,4415,4415,4415,0
|
|
20230816,162300,434786855,4415,4415,4415,4415,0
|
|
20230816,162200,434786855,4415,4415,4415,4415,0
|
|
20230816,162100,434786855,4415,4415,4415,4415,0
|
|
20230816,162000,434786855,4415,4415,4415,4415,0
|
|
20230816,161900,434786855,4415,4415,4415,4415,0
|
|
20230816,161800,434786855,4415,4415,4415,4415,0
|
|
20230816,161700,434786855,4415,4415,4415,4415,0
|
|
20230816,161600,434786855,4415,4415,4415,4415,0
|
|
20230816,161500,434786855,4415,4415,4415,4415,0
|
|
20230816,161400,434786855,4415,4415,4415,4415,0
|
|
20230816,161300,434786855,4415,4415,4415,4415,0
|
|
20230816,161200,434786855,4415,4415,4415,4415,0
|
|
20230816,161100,434786855,4415,4415,4415,4415,0
|
|
20230816,161000,434786855,4415,4415,4415,4415,0
|
|
20230816,160900,434786855,4415,4415,4415,4415,0
|
|
20230816,160800,434786855,4415,4415,4415,4415,0
|
|
20230816,160700,434786855,4415,4415,4415,4415,0
|
|
20230816,160600,434786855,4415,4415,4415,4415,0
|
|
20230816,160500,434786855,4415,4415,4415,4415,0
|
|
20230816,160400,434786855,4415,4415,4415,4415,0
|
|
20230816,160300,434786855,4415,4415,4415,4415,444
|
|
20230816,160200,434786855,4415,4415,4415,4415,0
|
|
20230816,160100,434786855,4415,4415,4415,4415,0
|
|
20230816,160000,434786855,4415,4415,4415,4415,0
|
|
20230816,155900,434786855,4415,4415,4415,4415,0
|
|
20230816,155800,434786855,4415,4415,4415,4415,0
|
|
20230816,155700,434786855,4415,4415,4415,4415,0
|
|
20230816,155600,434786855,4415,4415,4415,4415,0
|
|
20230816,155500,434786855,4415,4415,4415,4415,0
|
|
20230816,155400,434786855,4415,4415,4415,4415,0
|
|
20230816,155300,434786855,4415,4415,4415,4415,0
|
|
20230816,155200,434786855,4415,4415,4415,4415,0
|
|
20230816,155100,434786855,4415,4415,4415,4415,0
|
|
20230816,155000,434786855,4415,4415,4415,4415,0
|
|
20230816,154900,434786855,4415,4415,4415,4415,0
|
|
20230816,154800,434786855,4415,4415,4415,4415,0
|
|
20230816,154700,434786855,4415,4415,4415,4415,0
|
|
20230816,154600,434786855,4415,4415,4415,4415,0
|
|
20230816,154500,434786855,4415,4415,4415,4415,0
|
|
20230816,154400,434786855,4415,4415,4415,4415,0
|
|
20230816,154300,434786855,4415,4415,4415,4415,0
|
|
20230816,154200,434786855,4415,4415,4415,4415,0
|
|
20230816,154100,434786855,4415,4415,4415,4415,0
|
|
20230816,154000,434786855,4415,4415,4415,4415,0
|
|
20230816,153900,434786855,4415,4415,4415,4415,0
|
|
20230816,153800,434786855,4415,4415,4415,4415,0
|
|
20230816,153700,434786855,4415,4415,4415,4415,0
|
|
20230816,153600,434786855,4415,4415,4415,4415,0
|
|
20230816,153500,434786855,4415,4415,4415,4415,0
|
|
20230816,153400,434786855,4415,4415,4415,4415,0
|
|
20230816,153300,434786855,4415,4415,4415,4415,444
|
|
20230816,153200,434786855,4415,4415,4415,4415,0
|
|
20230816,153100,434786855,4415,4415,4415,4415,0
|
|
20230816,153000,434786855,4415,4415,4415,4415,444
|
|
20230816,152900,432826595,4420,4420,4420,4420,0
|
|
20230816,152800,432826595,4420,4420,4420,4420,0
|
|
20230816,152700,432826595,4420,4420,4420,4420,0
|
|
20230816,152600,432826595,4420,4420,4420,4420,0
|
|
20230816,152500,432826595,4420,4420,4420,4420,0
|
|
20230816,152400,432826595,4420,4420,4420,4420,0
|
|
20230816,152300,432826595,4420,4420,4420,4420,0
|
|
20230816,152200,432826595,4420,4420,4420,4420,0
|
|
20230816,152100,432826595,4420,4420,4420,4420,0
|
|
20230816,152000,432826595,4420,4420,4420,4420,0
|
|
20230816,151900,432826595,4420,4420,4420,4420,302
|
|
20230816,151800,431491755,4415,4415,4415,4415,282
|
|
20230816,151700,430246725,4415,4415,4415,4415,605
|
|
20230816,151600,427575650,4420,4420,4420,4420,498
|
|
20230816,151500,425374490,4420,4420,4420,4420,113
|
|
20230816,151400,424875030,4420,4420,4420,4420,0
|
|
20230816,151300,424875030,4420,4425,4425,4420,301
|
|
20230816,151200,423543110,4440,4440,4440,4440,0
|
|
20230816,151100,423543110,4440,4440,4440,4440,0
|
|
20230816,151000,423543110,4440,4440,4440,4440,1
|
|
20230816,150900,423538670,4420,4420,4420,4420,0
|
|
20230816,150800,423538670,4420,4420,4420,4420,1054
|
|
20230816,150700,418879990,4425,4425,4425,4425,119
|
|
20230816,150600,418353415,4440,4440,4440,4440,0
|
|
20230816,150500,418353415,4440,4435,4440,4435,2
|
|
20230816,150400,418344540,4425,4425,4425,4425,1
|
|
20230816,150300,418340115,4425,4425,4425,4425,0
|
|
20230816,150200,418340115,4425,4415,4425,4415,2046
|
|
20230816,150100,409302165,4415,4415,4415,4415,0
|
|
20230816,150000,409302165,4415,4415,4415,4415,0
|
|
20230816,145900,409302165,4415,4415,4415,4415,133
|
|
20230816,145800,408714970,4400,4400,4400,4400,703
|
|
20230816,145700,405621770,4395,4395,4395,4395,0
|
|
20230816,145600,405621770,4395,4405,4405,4395,2400
|
|
20230816,145500,395062200,4410,4410,4410,4410,0
|
|
20230816,145400,395062200,4410,4410,4410,4410,0
|
|
20230816,145300,395062200,4410,4410,4410,4410,0
|
|
20230816,145200,395062200,4410,4410,4410,4410,0
|
|
20230816,145100,395062200,4410,4415,4415,4410,412
|
|
20230816,145000,393245250,4415,4415,4415,4415,0
|
|
20230816,144900,393245250,4415,4415,4415,4415,118
|
|
20230816,144800,392724280,4420,4425,4425,4415,18
|
|
20230816,144700,392644720,4420,4420,4420,4420,0
|
|
20230816,144600,392644720,4420,4420,4420,4420,26
|
|
20230816,144500,392529800,4430,4430,4430,4430,0
|
|
20230816,144400,392529800,4430,4430,4430,4430,1
|
|
20230816,144300,392525370,4430,4430,4430,4430,0
|
|
20230816,144200,392525370,4430,4430,4430,4430,0
|
|
20230816,144100,392525370,4430,4430,4430,4430,0
|
|
20230816,144000,392525370,4430,4430,4430,4430,0
|
|
20230816,143900,392525370,4430,4430,4430,4430,5
|
|
20230816,143800,392503220,4430,4430,4430,4430,0
|
|
20230816,143700,392503220,4430,4425,4430,4425,68
|
|
20230816,143600,392202240,4430,4430,4430,4430,0
|
|
20230816,143500,392202240,4430,4430,4430,4430,0
|
|
20230816,143400,392202240,4430,4430,4430,4430,0
|
|
20230816,143300,392202240,4430,4430,4430,4430,0
|
|
20230816,143200,392202240,4430,4430,4430,4430,0
|
|
20230816,143100,392202240,4430,4430,4430,4430,0
|
|
20230816,143000,392202240,4430,4430,4430,4430,0
|
|
20230816,142900,392202240,4430,4430,4430,4430,0
|
|
20230816,142800,392202240,4430,4430,4430,4430,0
|
|
20230816,142700,392202240,4430,4430,4430,4430,0
|
|
20230816,142600,392202240,4430,4430,4430,4430,1
|
|
20230816,142500,392197810,4415,4415,4415,4415,36
|
|
20230816,142400,392038870,4430,4430,4430,4430,0
|
|
20230816,142300,392038870,4430,4430,4430,4430,0
|
|
20230816,142200,392038870,4430,4430,4430,4430,0
|
|
20230816,142100,392038870,4430,4430,4430,4430,0
|
|
20230816,142000,392038870,4430,4430,4430,4430,0
|
|
20230816,141900,392038870,4430,4430,4430,4430,0
|
|
20230816,141800,392038870,4430,4430,4430,4430,0
|
|
20230816,141700,392038870,4430,4430,4430,4430,2
|
|
20230816,141600,392030010,4410,4410,4410,4410,0
|
|
20230816,141500,392030010,4410,4405,4410,4400,1732
|
|
20230816,141400,384396525,4405,4410,4410,4405,303
|
|
20230816,141300,383061020,4405,4415,4415,4400,2718
|
|
20230816,141200,371090900,4420,4420,4420,4420,0
|
|
20230816,141100,371090900,4420,4420,4420,4420,0
|
|
20230816,141000,371090900,4420,4420,4420,4420,0
|
|
20230816,140900,371090900,4420,4420,4420,4420,0
|
|
20230816,140800,371090900,4420,4420,4420,4420,0
|
|
20230816,140700,371090900,4420,4420,4420,4420,100
|
|
20230816,140600,370648900,4425,4425,4425,4425,0
|
|
20230816,140500,370648900,4425,4425,4425,4425,0
|
|
20230816,140400,370648900,4425,4425,4425,4425,6
|
|
20230816,140300,370622350,4410,4415,4415,4410,319
|
|
20230816,140200,369214635,4410,4410,4410,4410,0
|
|
20230816,140100,369214635,4410,4415,4415,4410,4721
|
|
20230816,140000,348394405,4420,4420,4420,4420,343
|
|
20230816,135900,346878345,4415,4415,4415,4415,0
|
|
20230816,135800,346878345,4415,4440,4460,4415,4873
|
|
20230816,135700,325349005,4415,4430,4430,4415,200
|
|
20230816,135600,324464700,4440,4440,4440,4440,0
|
|
20230816,135500,324464700,4440,4440,4440,4440,1
|
|
20230816,135400,324460260,4430,4430,4430,4430,6
|
|
20230816,135300,324433680,4430,4430,4430,4430,100
|
|
20230816,135200,323990680,4430,4440,4440,4430,700
|
|
20230816,135100,320887680,4440,4440,4440,4440,1
|
|
20230816,135000,320883240,4440,4440,4440,4440,0
|
|
20230816,134900,320883240,4440,4440,4440,4440,2
|
|
20230816,134800,320874360,4450,4450,4450,4450,0
|
|
20230816,134700,320874360,4450,4450,4450,4450,2220
|
|
20230816,134600,310995360,4450,4450,4450,4450,0
|
|
20230816,134500,310995360,4450,4450,4450,4450,0
|
|
20230816,134400,310995360,4450,4450,4450,4450,0
|
|
20230816,134300,310995360,4450,4450,4450,4450,10
|
|
20230816,134200,310950860,4445,4445,4445,4445,25
|
|
20230816,134100,310839735,4460,4460,4460,4460,0
|
|
20230816,134000,310839735,4460,4460,4460,4460,0
|
|
20230816,133900,310839735,4460,4460,4460,4460,0
|
|
20230816,133800,310839735,4460,4460,4460,4460,0
|
|
20230816,133700,310839735,4460,4460,4460,4460,0
|
|
20230816,133600,310839735,4460,4460,4460,4460,1
|
|
20230816,133500,310835275,4445,4445,4445,4445,0
|
|
20230816,133400,310835275,4445,4445,4445,4445,0
|
|
20230816,133300,310835275,4445,4445,4445,4445,0
|
|
20230816,133200,310835275,4445,4445,4445,4445,16
|
|
20230816,133100,310764155,4460,4460,4460,4460,0
|
|
20230816,133000,310764155,4460,4460,4460,4460,0
|
|
20230816,132900,310764155,4460,4460,4460,4460,860
|
|
20230816,132800,306928555,4460,4460,4460,4460,0
|
|
20230816,132700,306928555,4460,4460,4460,4460,0
|
|
20230816,132600,306928555,4460,4460,4460,4460,0
|
|
20230816,132500,306928555,4460,4460,4460,4460,2
|
|
20230816,132400,306919635,4445,4445,4445,4445,0
|
|
20230816,132300,306919635,4445,4460,4460,4445,302
|
|
20230816,132200,305577065,4460,4460,4460,4460,2
|
|
20230816,132100,305568145,4450,4450,4450,4450,10
|
|
20230816,132000,305523645,4450,4450,4450,4450,0
|
|
20230816,131900,305523645,4450,4450,4450,4450,1000
|
|
20230816,131800,301073645,4460,4460,4460,4460,0
|
|
20230816,131700,301073645,4460,4460,4460,4460,0
|
|
20230816,131600,301073645,4460,4460,4460,4460,0
|
|
20230816,131500,301073645,4460,4460,4460,4460,0
|
|
20230816,131400,301073645,4460,4460,4460,4460,40
|
|
20230816,131300,300895245,4460,4460,4460,4460,0
|
|
20230816,131200,300895245,4460,4460,4460,4460,100
|
|
20230816,131100,300449245,4460,4460,4460,4460,10
|
|
20230816,131000,300404645,4460,4460,4460,4460,0
|
|
20230816,130900,300404645,4460,4460,4460,4460,0
|
|
20230816,130800,300404645,4460,4460,4460,4460,0
|
|
20230816,130700,300404645,4460,4460,4460,4460,0
|
|
20230816,130600,300404645,4460,4460,4460,4460,0
|
|
20230816,130500,300404645,4460,4460,4460,4460,0
|
|
20230816,130400,300404645,4460,4460,4460,4460,0
|
|
20230816,130300,300404645,4460,4460,4460,4460,0
|
|
20230816,130200,300404645,4460,4460,4460,4460,0
|
|
20230816,130100,300404645,4460,4450,4460,4450,131
|
|
20230816,130000,299821685,4460,4460,4460,4460,0
|
|
20230816,125900,299821685,4460,4460,4460,4460,0
|
|
20230816,125800,299821685,4460,4460,4460,4460,0
|
|
20230816,125700,299821685,4460,4460,4460,4460,0
|
|
20230816,125600,299821685,4460,4460,4460,4460,0
|
|
20230816,125500,299821685,4460,4460,4460,4460,0
|
|
20230816,125400,299821685,4460,4460,4460,4460,0
|
|
20230816,125300,299821685,4460,4460,4460,4460,111
|
|
20230816,125200,299326625,4465,4465,4465,4465,0
|
|
20230816,125100,299326625,4465,4465,4465,4465,0
|
|
20230816,125000,299326625,4465,4465,4465,4465,7
|
|
20230816,124900,299295370,4450,4450,4450,4450,0
|
|
20230816,124800,299295370,4450,4450,4450,4450,0
|
|
20230816,124700,299295370,4450,4455,4455,4450,866
|
|
20230816,124600,295441235,4460,4460,4460,4460,678
|
|
20230816,124500,292417355,4460,4460,4460,4460,1
|
|
20230816,124400,292412895,4455,4455,4455,4455,0
|
|
20230816,124300,292412895,4455,4455,4455,4455,0
|
|
20230816,124200,292412895,4455,4455,4455,4455,0
|
|
20230816,124100,292412895,4455,4455,4455,4455,100
|
|
20230816,124000,291967395,4460,4460,4460,4460,0
|
|
20230816,123900,291967395,4460,4460,4460,4460,0
|
|
20230816,123800,291967395,4460,4460,4460,4460,0
|
|
20230816,123700,291967395,4460,4460,4460,4460,0
|
|
20230816,123600,291967395,4460,4460,4460,4460,15
|
|
20230816,123500,291900495,4460,4460,4460,4460,0
|
|
20230816,123400,291900495,4460,4460,4460,4460,0
|
|
20230816,123300,291900495,4460,4460,4460,4460,0
|
|
20230816,123200,291900495,4460,4460,4460,4460,0
|
|
20230816,123100,291900495,4460,4460,4460,4460,0
|
|
20230816,123000,291900495,4460,4460,4460,4460,0
|
|
20230816,122900,291900495,4460,4460,4460,4460,0
|
|
20230816,122800,291900495,4460,4460,4460,4460,0
|
|
20230816,122700,291900495,4460,4460,4460,4460,4
|
|
20230816,122600,291882655,4445,4445,4445,4445,400
|
|
20230816,122500,290104655,4445,4445,4445,4445,2
|
|
20230816,122400,290095765,4450,4450,4450,4450,0
|
|
20230816,122300,290095765,4450,4450,4450,4450,1
|
|
20230816,122200,290091315,4445,4445,4445,4445,0
|
|
20230816,122100,290091315,4445,4445,4445,4445,0
|
|
20230816,122000,290091315,4445,4445,4445,4445,0
|
|
20230816,121900,290091315,4445,4445,4445,4445,6
|
|
20230816,121800,290064645,4450,4450,4450,4450,210
|
|
20230816,121700,289130145,4460,4460,4460,4460,0
|
|
20230816,121600,289130145,4460,4460,4460,4460,0
|
|
20230816,121500,289130145,4460,4460,4460,4460,0
|
|
20230816,121400,289130145,4460,4460,4460,4460,0
|
|
20230816,121300,289130145,4460,4460,4460,4460,0
|
|
20230816,121200,289130145,4460,4460,4460,4460,1
|
|
20230816,121100,289125685,4455,4455,4455,4455,0
|
|
20230816,121000,289125685,4455,4455,4455,4455,112
|
|
20230816,120900,288626725,4455,4455,4455,4455,0
|
|
20230816,120800,288626725,4455,4455,4455,4455,0
|
|
20230816,120700,288626725,4455,4455,4455,4455,9
|
|
20230816,120600,288586630,4455,4455,4455,4455,0
|
|
20230816,120500,288586630,4455,4455,4455,4455,1
|
|
20230816,120400,288582175,4445,4445,4445,4445,1437
|
|
20230816,120300,282194710,4445,4435,4445,4435,785
|
|
20230816,120200,278708175,4445,4445,4445,4445,0
|
|
20230816,120100,278708175,4445,4445,4445,4445,0
|
|
20230816,120000,278708175,4445,4445,4445,4445,0
|
|
20230816,115900,278708175,4445,4445,4445,4445,0
|
|
20230816,115800,278708175,4445,4445,4445,4445,0
|
|
20230816,115700,278708175,4445,4445,4445,4445,0
|
|
20230816,115600,278708175,4445,4445,4445,4445,0
|
|
20230816,115500,278708175,4445,4445,4445,4445,1
|
|
20230816,115400,278703730,4415,4415,4415,4415,0
|
|
20230816,115300,278703730,4415,4415,4415,4415,0
|
|
20230816,115200,278703730,4415,4415,4415,4415,0
|
|
20230816,115100,278703730,4415,4415,4415,4415,0
|
|
20230816,115000,278703730,4415,4415,4415,4415,0
|
|
20230816,114900,278703730,4415,4410,4415,4410,3548
|
|
20230816,114800,263054585,4410,4415,4415,4410,127
|
|
20230816,114700,262493900,4415,4420,4420,4415,221
|
|
20230816,114600,261517155,4430,4430,4430,4430,225
|
|
20230816,114500,260520405,4440,4440,4440,4440,0
|
|
20230816,114400,260520405,4440,4445,4445,4440,1182
|
|
20230816,114300,255266820,4445,4445,4445,4445,0
|
|
20230816,114200,255266820,4445,4445,4445,4445,141
|
|
20230816,114100,254640075,4445,4445,4445,4445,0
|
|
20230816,114000,254640075,4445,4445,4445,4445,0
|
|
20230816,113900,254640075,4445,4445,4445,4445,0
|
|
20230816,113800,254640075,4445,4450,4450,4445,402
|
|
20230816,113700,252851275,4460,4460,4460,4460,0
|
|
20230816,113600,252851275,4460,4460,4460,4460,0
|
|
20230816,113500,252851275,4460,4460,4460,4460,112
|
|
20230816,113400,252351755,4455,4455,4455,4455,0
|
|
20230816,113300,252351755,4455,4455,4455,4455,0
|
|
20230816,113200,252351755,4455,4455,4455,4455,0
|
|
20230816,113100,252351755,4455,4455,4455,4455,1
|
|
20230816,113000,252347300,4450,4450,4450,4450,0
|
|
20230816,112900,252347300,4450,4450,4450,4450,85
|
|
20230816,112800,251969050,4450,4450,4450,4450,1829
|
|
20230816,112700,243830000,4460,4460,4460,4460,60
|
|
20230816,112600,243562400,4465,4465,4465,4465,0
|
|
20230816,112500,243562400,4465,4465,4465,4465,0
|
|
20230816,112400,243562400,4465,4465,4465,4465,0
|
|
20230816,112300,243562400,4465,4465,4465,4465,0
|
|
20230816,112200,243562400,4465,4465,4465,4465,0
|
|
20230816,112100,243562400,4465,4465,4465,4465,0
|
|
20230816,112000,243562400,4465,4465,4465,4465,25
|
|
20230816,111900,243450775,4465,4465,4465,4465,0
|
|
20230816,111800,243450775,4465,4460,4465,4460,4
|
|
20230816,111700,243432930,4460,4460,4460,4460,0
|
|
20230816,111600,243432930,4460,4460,4460,4460,112
|
|
20230816,111500,242933410,4460,4460,4460,4460,0
|
|
20230816,111400,242933410,4460,4455,4460,4455,7
|
|
20230816,111300,242902220,4445,4445,4445,4445,1
|
|
20230816,111200,242897775,4415,4415,4415,4415,0
|
|
20230816,111100,242897775,4415,4415,4415,4415,0
|
|
20230816,111000,242897775,4415,4415,4415,4415,0
|
|
20230816,110900,242897775,4415,4440,4440,4415,1000
|
|
20230816,110800,238465690,4445,4450,4460,4445,20
|
|
20230816,110700,238376650,4440,4440,4440,4440,0
|
|
20230816,110600,238376650,4440,4440,4440,4440,0
|
|
20230816,110500,238376650,4440,4440,4440,4440,4
|
|
20230816,110400,238358890,4465,4465,4465,4465,0
|
|
20230816,110300,238358890,4465,4465,4465,4465,0
|
|
20230816,110200,238358890,4465,4465,4465,4465,0
|
|
20230816,110100,238358890,4465,4465,4465,4465,2
|
|
20230816,110000,238349960,4465,4460,4465,4460,2
|
|
20230816,105900,238341035,4440,4440,4440,4440,0
|
|
20230816,105800,238341035,4440,4440,4440,4440,0
|
|
20230816,105700,238341035,4440,4440,4440,4440,0
|
|
20230816,105600,238341035,4440,4440,4440,4440,50
|
|
20230816,105500,238119035,4440,4440,4440,4440,0
|
|
20230816,105400,238119035,4440,4440,4440,4440,0
|
|
20230816,105300,238119035,4440,4440,4440,4440,0
|
|
20230816,105200,238119035,4440,4440,4440,4440,0
|
|
20230816,105100,238119035,4440,4440,4440,4440,0
|
|
20230816,105000,238119035,4440,4440,4440,4440,0
|
|
20230816,104900,238119035,4440,4440,4440,4440,0
|
|
20230816,104800,238119035,4440,4440,4440,4440,0
|
|
20230816,104700,238119035,4440,4440,4440,4440,0
|
|
20230816,104600,238119035,4440,4440,4440,4440,1
|
|
20230816,104500,238114595,4465,4465,4465,4465,0
|
|
20230816,104400,238114595,4465,4465,4465,4465,100
|
|
20230816,104300,237668095,4465,4465,4465,4465,0
|
|
20230816,104200,237668095,4465,4465,4465,4465,20
|
|
20230816,104100,237578795,4465,4465,4465,4465,0
|
|
20230816,104000,237578795,4465,4465,4465,4465,0
|
|
20230816,103900,237578795,4465,4465,4465,4465,0
|
|
20230816,103800,237578795,4465,4460,4465,4460,328
|
|
20230816,103700,236114910,4460,4460,4460,4460,1
|
|
20230816,103600,236110450,4430,4430,4430,4430,0
|
|
20230816,103500,236110450,4430,4445,4445,4430,205
|
|
20230816,103400,235199365,4455,4455,4455,4455,0
|
|
20230816,103300,235199365,4455,4445,4455,4445,3033
|
|
20230816,103200,221716685,4445,4445,4445,4445,0
|
|
20230816,103100,221716685,4445,4445,4445,4445,2
|
|
20230816,103000,221707795,4430,4430,4430,4430,0
|
|
20230816,102900,221707795,4430,4445,4445,4410,37
|
|
20230816,102800,221543505,4445,4445,4445,4445,0
|
|
20230816,102700,221543505,4445,4445,4450,4445,2018
|
|
20230816,102600,212573405,4445,4445,4445,4445,0
|
|
20230816,102500,212573405,4445,4430,4445,4405,5674
|
|
20230816,102400,187522010,4430,4430,4430,4430,0
|
|
20230816,102300,187522010,4430,4430,4430,4430,0
|
|
20230816,102200,187522010,4430,4430,4430,4430,0
|
|
20230816,102100,187522010,4430,4430,4430,4430,108
|
|
20230816,102000,187043570,4430,4430,4430,4430,201
|
|
20230816,101900,186153140,4430,4430,4430,4430,0
|
|
20230816,101800,186153140,4430,4435,4435,4430,2
|
|
20230816,101700,186144275,4450,4450,4450,4450,0
|
|
20230816,101600,186144275,4450,4425,4450,4425,17
|
|
20230816,101500,186068725,4425,4430,4430,4425,1196
|
|
20230816,101400,180775580,4430,4430,4430,4430,0
|
|
20230816,101300,180775580,4430,4430,4430,4430,0
|
|
20230816,101200,180775580,4430,4430,4430,4430,0
|
|
20230816,101100,180775580,4430,4440,4440,4430,5
|
|
20230816,101000,180753390,4440,4440,4440,4440,0
|
|
20230816,100900,180753390,4440,4440,4440,4440,1
|
|
20230816,100800,180748950,4450,4450,4450,4450,0
|
|
20230816,100700,180748950,4450,4450,4450,4450,1
|
|
20230816,100600,180744500,4435,4435,4435,4435,0
|
|
20230816,100500,180744500,4435,4435,4435,4435,147
|
|
20230816,100400,180092555,4430,4430,4430,4430,0
|
|
20230816,100300,180092555,4430,4430,4430,4430,0
|
|
20230816,100200,180092555,4430,4430,4450,4430,344
|
|
20230816,100100,178568615,4430,4430,4430,4430,298
|
|
20230816,100000,177248475,4435,4435,4435,4435,0
|
|
20230816,095900,177248475,4435,4435,4435,4435,0
|
|
20230816,095800,177248475,4435,4435,4435,4435,0
|
|
20230816,095700,177248475,4435,4435,4435,4435,0
|
|
20230816,095600,177248475,4435,4435,4435,4435,0
|
|
20230816,095500,177248475,4435,4435,4435,4435,0
|
|
20230816,095400,177248475,4435,4450,4450,4435,174
|
|
20230816,095300,176476610,4450,4450,4450,4450,0
|
|
20230816,095200,176476610,4450,4450,4450,4450,0
|
|
20230816,095100,176476610,4450,4450,4450,4450,3
|
|
20230816,095000,176463260,4450,4450,4450,4450,0
|
|
20230816,094900,176463260,4450,4450,4450,4450,4
|
|
20230816,094800,176445460,4450,4450,4450,4450,2
|
|
20230816,094700,176436560,4435,4435,4435,4435,14
|
|
20230816,094600,176374470,4450,4450,4450,4450,0
|
|
20230816,094500,176374470,4450,4450,4450,4450,0
|
|
20230816,094400,176374470,4450,4435,4450,4435,253
|
|
20230816,094300,175252290,4435,4435,4435,4435,0
|
|
20230816,094200,175252290,4435,4435,4435,4435,100
|
|
20230816,094100,174808790,4435,4450,4450,4435,1884
|
|
20230816,094000,166426080,4450,4450,4450,4450,32
|
|
20230816,093900,166283680,4450,4440,4450,4440,214
|
|
20230816,093800,165331840,4440,4440,4440,4440,20
|
|
20230816,093700,165243040,4440,4440,4440,4440,20
|
|
20230816,093600,165154240,4450,4450,4450,4450,548
|
|
20230816,093500,162715640,4450,4450,4450,4450,1
|
|
20230816,093400,162711190,4450,4450,4450,4450,5
|
|
20230816,093300,162688940,4450,4450,4450,4450,1
|
|
20230816,093200,162684490,4450,4450,4450,4450,2
|
|
20230816,093100,162675590,4460,4455,4460,4455,2
|
|
20230816,093000,162666675,4435,4435,4435,4435,0
|
|
20230816,092900,162666675,4435,4435,4435,4435,128
|
|
20230816,092800,162098995,4460,4460,4460,4455,122
|
|
20230816,092700,161554895,4460,4445,4460,4445,19
|
|
20230816,092600,161470425,4445,4445,4445,4445,0
|
|
20230816,092500,161470425,4445,4440,4445,4440,681
|
|
20230816,092400,158446630,4445,4455,4460,4445,381
|
|
20230816,092300,156750620,4460,4475,4475,4460,10579
|
|
20230816,092200,109544395,4485,4485,4485,4485,0
|
|
20230816,092100,109544395,4485,4485,4485,4485,1
|
|
20230816,092000,109539910,4480,4475,4480,4475,159
|
|
20230816,091900,108827595,4460,4455,4470,4455,842
|
|
20230816,091800,105068705,4455,4455,4455,4455,0
|
|
20230816,091700,105068705,4455,4460,4460,4455,41
|
|
20230816,091600,104886025,4460,4455,4460,4455,4005
|
|
20230816,091500,87043740,4455,4460,4460,4455,308
|
|
20230816,091400,85671595,4435,4470,4470,4435,6140
|
|
20230816,091300,58368400,4495,4470,4495,4470,3
|
|
20230816,091200,58354965,4470,4525,4525,4455,8007
|
|
20230816,091100,22550405,4515,4515,4515,4515,0
|
|
20230816,091000,22550405,4515,4525,4525,4515,11
|
|
20230816,090900,22500640,4525,4575,4575,4525,81
|
|
20230816,090800,22133615,4575,4550,4575,4550,305
|
|
20230816,090700,20745770,4550,4550,4550,4550,5
|
|
20230816,090600,20723020,4550,4500,4550,4495,586
|
|
20230816,090500,18084475,4500,4495,4500,4495,373
|
|
20230816,090400,16407225,4495,4495,4495,4495,0
|
|
20230816,090300,16407225,4495,4460,4495,4460,72
|
|
20230816,090200,16083690,4460,4460,4460,4460,404
|
|
20230816,090100,14281850,4490,4505,4505,4490,153
|
|
20230816,090000,13594115,4505,4450,4505,4450,3049
|