697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,203400,984099465,4185,4185,4185,4185,2644
|
|
20230811,203300,984099465,4185,4185,4185,4185,0
|
|
20230811,203200,984099465,4185,4185,4185,4185,0
|
|
20230811,203100,984099465,4185,4185,4185,4185,0
|
|
20230811,203000,984099465,4185,4185,4185,4185,0
|
|
20230811,202900,984099465,4185,4185,4185,4185,0
|
|
20230811,202800,984099465,4185,4185,4185,4185,0
|
|
20230811,202700,984099465,4185,4185,4185,4185,0
|
|
20230811,202600,984099465,4185,4185,4185,4185,0
|
|
20230811,202500,984099465,4185,4185,4185,4185,0
|
|
20230811,202400,984099465,4185,4185,4185,4185,0
|
|
20230811,202300,984099465,4185,4185,4185,4185,0
|
|
20230811,202200,984099465,4185,4185,4185,4185,0
|
|
20230811,202100,984099465,4185,4185,4185,4185,0
|
|
20230811,202000,984099465,4185,4185,4185,4185,0
|
|
20230811,201900,984099465,4185,4185,4185,4185,0
|
|
20230811,201800,984099465,4185,4185,4185,4185,0
|
|
20230811,201700,984099465,4185,4185,4185,4185,0
|
|
20230811,201600,984099465,4185,4185,4185,4185,0
|
|
20230811,201500,984099465,4185,4185,4185,4185,0
|
|
20230811,201400,984099465,4185,4185,4185,4185,0
|
|
20230811,201300,984099465,4185,4185,4185,4185,0
|
|
20230811,201200,984099465,4185,4185,4185,4185,0
|
|
20230811,201100,984099465,4185,4185,4185,4185,0
|
|
20230811,201000,984099465,4185,4185,4185,4185,0
|
|
20230811,200900,984099465,4185,4185,4185,4185,0
|
|
20230811,200800,984099465,4185,4185,4185,4185,0
|
|
20230811,200700,984099465,4185,4185,4185,4185,0
|
|
20230811,200600,984099465,4185,4185,4185,4185,0
|
|
20230811,200500,984099465,4185,4185,4185,4185,0
|
|
20230811,200400,984099465,4185,4185,4185,4185,2644
|
|
20230811,200300,984099465,4185,4185,4185,4185,0
|
|
20230811,200200,984099465,4185,4185,4185,4185,0
|
|
20230811,200100,984099465,4185,4185,4185,4185,0
|
|
20230811,200000,984099465,4185,4185,4185,4185,0
|
|
20230811,195900,984099465,4185,4185,4185,4185,0
|
|
20230811,195800,984099465,4185,4185,4185,4185,0
|
|
20230811,195700,984099465,4185,4185,4185,4185,0
|
|
20230811,195600,984099465,4185,4185,4185,4185,0
|
|
20230811,195500,984099465,4185,4185,4185,4185,0
|
|
20230811,195400,984099465,4185,4185,4185,4185,0
|
|
20230811,195300,984099465,4185,4185,4185,4185,0
|
|
20230811,195200,984099465,4185,4185,4185,4185,0
|
|
20230811,195100,984099465,4185,4185,4185,4185,0
|
|
20230811,195000,984099465,4185,4185,4185,4185,0
|
|
20230811,194900,984099465,4185,4185,4185,4185,0
|
|
20230811,194800,984099465,4185,4185,4185,4185,0
|
|
20230811,194700,984099465,4185,4185,4185,4185,0
|
|
20230811,194600,984099465,4185,4185,4185,4185,0
|
|
20230811,194500,984099465,4185,4185,4185,4185,0
|
|
20230811,194400,984099465,4185,4185,4185,4185,0
|
|
20230811,194300,984099465,4185,4185,4185,4185,0
|
|
20230811,194200,984099465,4185,4185,4185,4185,0
|
|
20230811,194100,984099465,4185,4185,4185,4185,0
|
|
20230811,194000,984099465,4185,4185,4185,4185,0
|
|
20230811,193900,984099465,4185,4185,4185,4185,0
|
|
20230811,193800,984099465,4185,4185,4185,4185,0
|
|
20230811,193700,984099465,4185,4185,4185,4185,0
|
|
20230811,193600,984099465,4185,4185,4185,4185,0
|
|
20230811,193500,984099465,4185,4185,4185,4185,0
|
|
20230811,193400,984099465,4185,4185,4185,4185,2644
|
|
20230811,193300,984099465,4185,4185,4185,4185,0
|
|
20230811,193200,984099465,4185,4185,4185,4185,0
|
|
20230811,193100,984099465,4185,4185,4185,4185,0
|
|
20230811,193000,984099465,4185,4185,4185,4185,0
|
|
20230811,192900,984099465,4185,4185,4185,4185,0
|
|
20230811,192800,984099465,4185,4185,4185,4185,0
|
|
20230811,192700,984099465,4185,4185,4185,4185,0
|
|
20230811,192600,984099465,4185,4185,4185,4185,0
|
|
20230811,192500,984099465,4185,4185,4185,4185,0
|
|
20230811,192400,984099465,4185,4185,4185,4185,0
|
|
20230811,192300,984099465,4185,4185,4185,4185,0
|
|
20230811,192200,984099465,4185,4185,4185,4185,0
|
|
20230811,192100,984099465,4185,4185,4185,4185,0
|
|
20230811,192000,984099465,4185,4185,4185,4185,0
|
|
20230811,191900,984099465,4185,4185,4185,4185,0
|
|
20230811,191800,984099465,4185,4185,4185,4185,0
|
|
20230811,191700,984099465,4185,4185,4185,4185,0
|
|
20230811,191600,984099465,4185,4185,4185,4185,0
|
|
20230811,191500,984099465,4185,4185,4185,4185,0
|
|
20230811,191400,984099465,4185,4185,4185,4185,0
|
|
20230811,191300,984099465,4185,4185,4185,4185,0
|
|
20230811,191200,984099465,4185,4185,4185,4185,0
|
|
20230811,191100,984099465,4185,4185,4185,4185,0
|
|
20230811,191000,984099465,4185,4185,4185,4185,0
|
|
20230811,190900,984099465,4185,4185,4185,4185,0
|
|
20230811,190800,984099465,4185,4185,4185,4185,0
|
|
20230811,190700,984099465,4185,4185,4185,4185,0
|
|
20230811,190600,984099465,4185,4185,4185,4185,0
|
|
20230811,190500,984099465,4185,4185,4185,4185,0
|
|
20230811,190400,984099465,4185,4185,4185,4185,2644
|
|
20230811,190300,984099465,4185,4185,4185,4185,0
|
|
20230811,190200,984099465,4185,4185,4185,4185,0
|
|
20230811,190100,984099465,4185,4185,4185,4185,0
|
|
20230811,190000,984099465,4185,4185,4185,4185,0
|
|
20230811,185900,984099465,4185,4185,4185,4185,0
|
|
20230811,185800,984099465,4185,4185,4185,4185,0
|
|
20230811,185700,984099465,4185,4185,4185,4185,0
|
|
20230811,185600,984099465,4185,4185,4185,4185,0
|
|
20230811,185500,984099465,4185,4185,4185,4185,0
|
|
20230811,185400,984099465,4185,4185,4185,4185,0
|
|
20230811,185300,984099465,4185,4185,4185,4185,0
|
|
20230811,185200,984099465,4185,4185,4185,4185,0
|
|
20230811,185100,984099465,4185,4185,4185,4185,0
|
|
20230811,185000,984099465,4185,4185,4185,4185,0
|
|
20230811,184900,984099465,4185,4185,4185,4185,0
|
|
20230811,184800,984099465,4185,4185,4185,4185,0
|
|
20230811,184700,984099465,4185,4185,4185,4185,0
|
|
20230811,184600,984099465,4185,4185,4185,4185,0
|
|
20230811,184500,984099465,4185,4185,4185,4185,0
|
|
20230811,184400,984099465,4185,4185,4185,4185,0
|
|
20230811,184300,984099465,4185,4185,4185,4185,0
|
|
20230811,184200,984099465,4185,4185,4185,4185,0
|
|
20230811,184100,984099465,4185,4185,4185,4185,0
|
|
20230811,184000,984099465,4185,4185,4185,4185,0
|
|
20230811,183900,984099465,4185,4185,4185,4185,0
|
|
20230811,183800,984099465,4185,4185,4185,4185,0
|
|
20230811,183700,984099465,4185,4185,4185,4185,0
|
|
20230811,183600,984099465,4185,4185,4185,4185,0
|
|
20230811,183500,984099465,4185,4185,4185,4185,0
|
|
20230811,183400,984099465,4185,4185,4185,4185,2644
|
|
20230811,183300,984099465,4185,4185,4185,4185,0
|
|
20230811,183200,984099465,4185,4185,4185,4185,0
|
|
20230811,183100,984099465,4185,4185,4185,4185,0
|
|
20230811,183000,984099465,4185,4185,4185,4185,0
|
|
20230811,182900,984099465,4185,4185,4185,4185,0
|
|
20230811,182800,984099465,4185,4185,4185,4185,0
|
|
20230811,182700,984099465,4185,4185,4185,4185,0
|
|
20230811,182600,984099465,4185,4185,4185,4185,0
|
|
20230811,182500,984099465,4185,4185,4185,4185,0
|
|
20230811,182400,984099465,4185,4185,4185,4185,0
|
|
20230811,182300,984099465,4185,4185,4185,4185,0
|
|
20230811,182200,984099465,4185,4185,4185,4185,0
|
|
20230811,182100,984099465,4185,4185,4185,4185,0
|
|
20230811,182000,984099465,4185,4185,4185,4185,0
|
|
20230811,181900,984099465,4185,4185,4185,4185,0
|
|
20230811,181800,984099465,4185,4185,4185,4185,0
|
|
20230811,181700,984099465,4185,4185,4185,4185,0
|
|
20230811,181600,984099465,4185,4185,4185,4185,0
|
|
20230811,181500,984099465,4185,4185,4185,4185,0
|
|
20230811,181400,984099465,4185,4185,4185,4185,0
|
|
20230811,181300,984099465,4185,4185,4185,4185,0
|
|
20230811,181200,984099465,4185,4185,4185,4185,0
|
|
20230811,181100,984099465,4185,4185,4185,4185,0
|
|
20230811,181000,984099465,4185,4185,4185,4185,0
|
|
20230811,180900,984099465,4185,4185,4185,4185,0
|
|
20230811,180800,984099465,4185,4185,4185,4185,0
|
|
20230811,180700,984099465,4185,4185,4185,4185,0
|
|
20230811,180600,984099465,4185,4185,4185,4185,0
|
|
20230811,180500,984099465,4185,4185,4185,4185,0
|
|
20230811,180400,984099465,4185,4185,4185,4185,2644
|
|
20230811,180300,984099465,4185,4185,4185,4185,0
|
|
20230811,180200,984099465,4185,4185,4185,4185,0
|
|
20230811,180100,984099465,4185,4185,4185,4185,0
|
|
20230811,180000,984099465,4185,4185,4185,4185,0
|
|
20230811,175900,984099465,4185,4185,4185,4185,0
|
|
20230811,175800,984099465,4185,4185,4185,4185,0
|
|
20230811,175700,984099465,4185,4185,4185,4185,0
|
|
20230811,175600,984099465,4185,4185,4185,4185,0
|
|
20230811,175500,984099465,4185,4185,4185,4185,0
|
|
20230811,175400,984099465,4185,4185,4185,4185,0
|
|
20230811,175300,984099465,4185,4185,4185,4185,0
|
|
20230811,175200,984099465,4185,4185,4185,4185,0
|
|
20230811,175100,984099465,4185,4185,4185,4185,0
|
|
20230811,175000,984099465,4185,4185,4185,4185,0
|
|
20230811,174900,984099465,4185,4185,4185,4185,0
|
|
20230811,174800,984099465,4185,4185,4185,4185,0
|
|
20230811,174700,984099465,4185,4185,4185,4185,0
|
|
20230811,174600,984099465,4185,4185,4185,4185,0
|
|
20230811,174500,984099465,4185,4185,4185,4185,0
|
|
20230811,174400,984099465,4185,4185,4185,4185,0
|
|
20230811,174300,984099465,4185,4185,4185,4185,0
|
|
20230811,174200,984099465,4185,4185,4185,4185,0
|
|
20230811,174100,984099465,4185,4185,4185,4185,0
|
|
20230811,174000,984099465,4185,4185,4185,4185,0
|
|
20230811,173900,984099465,4185,4185,4185,4185,0
|
|
20230811,173800,984099465,4185,4185,4185,4185,0
|
|
20230811,173700,984099465,4185,4185,4185,4185,0
|
|
20230811,173600,984099465,4185,4185,4185,4185,0
|
|
20230811,173500,984099465,4185,4185,4185,4185,0
|
|
20230811,173400,984099465,4185,4185,4185,4185,2644
|
|
20230811,173300,984099465,4185,4185,4185,4185,0
|
|
20230811,173200,984099465,4185,4185,4185,4185,0
|
|
20230811,173100,984099465,4185,4185,4185,4185,0
|
|
20230811,173000,984099465,4185,4185,4185,4185,0
|
|
20230811,172900,984099465,4185,4185,4185,4185,0
|
|
20230811,172800,984099465,4185,4185,4185,4185,0
|
|
20230811,172700,984099465,4185,4185,4185,4185,0
|
|
20230811,172600,984099465,4185,4185,4185,4185,0
|
|
20230811,172500,984099465,4185,4185,4185,4185,0
|
|
20230811,172400,984099465,4185,4185,4185,4185,0
|
|
20230811,172300,984099465,4185,4185,4185,4185,0
|
|
20230811,172200,984099465,4185,4185,4185,4185,0
|
|
20230811,172100,984099465,4185,4185,4185,4185,0
|
|
20230811,172000,984099465,4185,4185,4185,4185,0
|
|
20230811,171900,984099465,4185,4185,4185,4185,0
|
|
20230811,171800,984099465,4185,4185,4185,4185,0
|
|
20230811,171700,984099465,4185,4185,4185,4185,0
|
|
20230811,171600,984099465,4185,4185,4185,4185,0
|
|
20230811,171500,984099465,4185,4185,4185,4185,0
|
|
20230811,171400,984099465,4185,4185,4185,4185,0
|
|
20230811,171300,984099465,4185,4185,4185,4185,0
|
|
20230811,171200,984099465,4185,4185,4185,4185,0
|
|
20230811,171100,984099465,4185,4185,4185,4185,0
|
|
20230811,171000,984099465,4185,4185,4185,4185,0
|
|
20230811,170900,984099465,4185,4185,4185,4185,0
|
|
20230811,170800,984099465,4185,4185,4185,4185,0
|
|
20230811,170700,984099465,4185,4185,4185,4185,0
|
|
20230811,170600,984099465,4185,4185,4185,4185,0
|
|
20230811,170500,984099465,4185,4185,4185,4185,0
|
|
20230811,170400,984099465,4185,4185,4185,4185,2644
|
|
20230811,170300,984099465,4185,4185,4185,4185,0
|
|
20230811,170200,984099465,4185,4185,4185,4185,0
|
|
20230811,170100,984099465,4185,4185,4185,4185,0
|
|
20230811,170000,984099465,4185,4185,4185,4185,0
|
|
20230811,165900,984099465,4185,4185,4185,4185,0
|
|
20230811,165800,984099465,4185,4185,4185,4185,0
|
|
20230811,165700,984099465,4185,4185,4185,4185,0
|
|
20230811,165600,984099465,4185,4185,4185,4185,0
|
|
20230811,165500,984099465,4185,4185,4185,4185,0
|
|
20230811,165400,984099465,4185,4185,4185,4185,0
|
|
20230811,165300,984099465,4185,4185,4185,4185,0
|
|
20230811,165200,984099465,4185,4185,4185,4185,0
|
|
20230811,165100,984099465,4185,4185,4185,4185,0
|
|
20230811,165000,984099465,4185,4185,4185,4185,0
|
|
20230811,164900,984099465,4185,4185,4185,4185,0
|
|
20230811,164800,984099465,4185,4185,4185,4185,0
|
|
20230811,164700,984099465,4185,4185,4185,4185,0
|
|
20230811,164600,984099465,4185,4185,4185,4185,0
|
|
20230811,164500,984099465,4185,4185,4185,4185,0
|
|
20230811,164400,984099465,4185,4185,4185,4185,0
|
|
20230811,164300,984099465,4185,4185,4185,4185,0
|
|
20230811,164200,984099465,4185,4185,4185,4185,0
|
|
20230811,164100,984099465,4185,4185,4185,4185,0
|
|
20230811,164000,984099465,4185,4185,4185,4185,0
|
|
20230811,163900,984099465,4185,4185,4185,4185,0
|
|
20230811,163800,984099465,4185,4185,4185,4185,0
|
|
20230811,163700,984099465,4185,4185,4185,4185,0
|
|
20230811,163600,984099465,4185,4185,4185,4185,0
|
|
20230811,163500,984099465,4185,4185,4185,4185,0
|
|
20230811,163400,984099465,4185,4185,4185,4185,2644
|
|
20230811,163300,984099465,4185,4185,4185,4185,0
|
|
20230811,163200,984099465,4185,4185,4185,4185,0
|
|
20230811,163100,984099465,4185,4185,4185,4185,0
|
|
20230811,163000,984099465,4185,4185,4185,4185,0
|
|
20230811,162900,984099465,4185,4185,4185,4185,0
|
|
20230811,162800,984099465,4185,4185,4185,4185,0
|
|
20230811,162700,984099465,4185,4185,4185,4185,0
|
|
20230811,162600,984099465,4185,4185,4185,4185,0
|
|
20230811,162500,984099465,4185,4185,4185,4185,0
|
|
20230811,162400,984099465,4185,4185,4185,4185,0
|
|
20230811,162300,984099465,4185,4185,4185,4185,0
|
|
20230811,162200,984099465,4185,4185,4185,4185,0
|
|
20230811,162100,984099465,4185,4185,4185,4185,0
|
|
20230811,162000,984099465,4185,4185,4185,4185,0
|
|
20230811,161900,984099465,4185,4185,4185,4185,0
|
|
20230811,161800,984099465,4185,4185,4185,4185,0
|
|
20230811,161700,984099465,4185,4185,4185,4185,0
|
|
20230811,161600,984099465,4185,4185,4185,4185,0
|
|
20230811,161500,984099465,4185,4185,4185,4185,0
|
|
20230811,161400,984099465,4185,4185,4185,4185,0
|
|
20230811,161300,984099465,4185,4185,4185,4185,0
|
|
20230811,161200,984099465,4185,4185,4185,4185,0
|
|
20230811,161100,984099465,4185,4185,4185,4185,0
|
|
20230811,161000,984099465,4185,4185,4185,4185,0
|
|
20230811,160900,984099465,4185,4185,4185,4185,0
|
|
20230811,160800,984099465,4185,4185,4185,4185,0
|
|
20230811,160700,984099465,4185,4185,4185,4185,0
|
|
20230811,160600,984099465,4185,4185,4185,4185,0
|
|
20230811,160500,984099465,4185,4185,4185,4185,0
|
|
20230811,160400,984099465,4185,4185,4185,4185,2644
|
|
20230811,160300,984099465,4185,4185,4185,4185,0
|
|
20230811,160200,984099465,4185,4185,4185,4185,0
|
|
20230811,160100,984099465,4185,4185,4185,4185,0
|
|
20230811,160000,984099465,4185,4185,4185,4185,0
|
|
20230811,155900,984099465,4185,4185,4185,4185,0
|
|
20230811,155800,984099465,4185,4185,4185,4185,0
|
|
20230811,155700,984099465,4185,4185,4185,4185,0
|
|
20230811,155600,984099465,4185,4185,4185,4185,0
|
|
20230811,155500,984099465,4185,4185,4185,4185,0
|
|
20230811,155400,984099465,4185,4185,4185,4185,0
|
|
20230811,155300,984099465,4185,4185,4185,4185,0
|
|
20230811,155200,984099465,4185,4185,4185,4185,0
|
|
20230811,155100,984099465,4185,4185,4185,4185,0
|
|
20230811,155000,984099465,4185,4185,4185,4185,0
|
|
20230811,154900,984099465,4185,4185,4185,4185,0
|
|
20230811,154800,984099465,4185,4185,4185,4185,0
|
|
20230811,154700,984099465,4185,4185,4185,4185,0
|
|
20230811,154600,984099465,4185,4185,4185,4185,0
|
|
20230811,154500,984099465,4185,4185,4185,4185,0
|
|
20230811,154400,984099465,4185,4185,4185,4185,0
|
|
20230811,154300,984099465,4185,4185,4185,4185,0
|
|
20230811,154200,984099465,4185,4185,4185,4185,0
|
|
20230811,154100,984099465,4185,4185,4185,4185,0
|
|
20230811,154000,984099465,4185,4185,4185,4185,0
|
|
20230811,153900,984099465,4185,4185,4185,4185,0
|
|
20230811,153800,984099465,4185,4185,4185,4185,0
|
|
20230811,153700,984099465,4185,4185,4185,4185,0
|
|
20230811,153600,984099465,4185,4185,4185,4185,0
|
|
20230811,153500,984099465,4185,4185,4185,4185,0
|
|
20230811,153400,984099465,4185,4185,4185,4185,2644
|
|
20230811,153300,984099465,4185,4185,4185,4185,0
|
|
20230811,153200,984099465,4185,4185,4185,4185,0
|
|
20230811,153100,984099465,4185,4185,4185,4185,0
|
|
20230811,153000,984099465,4185,4185,4185,4185,2644
|
|
20230811,152900,973034325,4200,4200,4200,4200,0
|
|
20230811,152800,973034325,4200,4200,4200,4200,0
|
|
20230811,152700,973034325,4200,4200,4200,4200,0
|
|
20230811,152600,973034325,4200,4200,4200,4200,0
|
|
20230811,152500,973034325,4200,4200,4200,4200,0
|
|
20230811,152400,973034325,4200,4200,4200,4200,0
|
|
20230811,152300,973034325,4200,4200,4200,4200,0
|
|
20230811,152200,973034325,4200,4200,4200,4200,0
|
|
20230811,152100,973034325,4200,4200,4200,4200,0
|
|
20230811,152000,973034325,4200,4200,4200,4200,0
|
|
20230811,151900,973034325,4200,4195,4200,4195,2060
|
|
20230811,151800,964388135,4205,4195,4205,4185,84
|
|
20230811,151700,964036485,4195,4200,4200,4195,1478
|
|
20230811,151600,957835415,4195,4195,4195,4195,27
|
|
20230811,151500,957722150,4195,4205,4205,4195,128
|
|
20230811,151400,957184230,4195,4185,4195,4185,474
|
|
20230811,151300,955198180,4185,4185,4185,4185,1272
|
|
20230811,151200,949874860,4190,4200,4200,4185,1566
|
|
20230811,151100,943310635,4215,4215,4215,4215,0
|
|
20230811,151000,943310635,4215,4220,4220,4195,128
|
|
20230811,150900,942771240,4215,4215,4215,4215,15
|
|
20230811,150800,942708015,4215,4210,4215,4210,260
|
|
20230811,150700,941612320,4190,4190,4190,4190,160
|
|
20230811,150600,940941920,4190,4195,4195,4190,135
|
|
20230811,150500,940376010,4195,4190,4195,4190,248
|
|
20230811,150400,939336850,4190,4190,4190,4190,1
|
|
20230811,150300,939332660,4215,4195,4215,4195,28
|
|
20230811,150200,939215135,4195,4200,4200,4195,1102
|
|
20230811,150100,934591820,4195,4195,4195,4195,0
|
|
20230811,150000,934591820,4195,4195,4195,4195,0
|
|
20230811,145900,934591820,4195,4195,4195,4195,0
|
|
20230811,145800,934591820,4195,4195,4195,4195,1
|
|
20230811,145700,934587625,4195,4195,4195,4195,30
|
|
20230811,145600,934461775,4215,4225,4225,4195,91
|
|
20230811,145500,934078700,4200,4215,4215,4200,4000
|
|
20230811,145400,917251905,4220,4225,4225,4220,1174
|
|
20230811,145300,912297565,4225,4225,4225,4225,526
|
|
20230811,145200,910075215,4225,4225,4225,4225,0
|
|
20230811,145100,910075215,4225,4240,4240,4225,329
|
|
20230811,145000,908680765,4240,4240,4240,4240,1
|
|
20230811,144900,908676525,4230,4230,4230,4230,200
|
|
20230811,144800,907830525,4225,4220,4225,4220,314
|
|
20230811,144700,906504130,4220,4220,4220,4220,526
|
|
20230811,144600,904284410,4225,4225,4225,4225,250
|
|
20230811,144500,903228160,4225,4225,4225,4225,0
|
|
20230811,144400,903228160,4225,4225,4225,4225,30
|
|
20230811,144300,903101410,4230,4230,4230,4230,1
|
|
20230811,144200,903097180,4220,4220,4220,4220,79
|
|
20230811,144100,902763800,4220,4220,4230,4220,302
|
|
20230811,144000,901489350,4220,4220,4220,4220,0
|
|
20230811,143900,901489350,4220,4220,4220,4220,300
|
|
20230811,143800,900223350,4220,4220,4220,4220,0
|
|
20230811,143700,900223350,4220,4220,4220,4220,0
|
|
20230811,143600,900223350,4220,4220,4220,4220,0
|
|
20230811,143500,900223350,4220,4220,4220,4220,99
|
|
20230811,143400,899805570,4220,4220,4220,4220,0
|
|
20230811,143300,899805570,4220,4220,4220,4220,240
|
|
20230811,143200,898792770,4230,4220,4230,4220,361
|
|
20230811,143100,897269340,4225,4225,4225,4225,16
|
|
20230811,143000,897201740,4225,4225,4225,4225,496
|
|
20230811,142900,895106140,4225,4225,4225,4225,505
|
|
20230811,142800,892972515,4230,4230,4230,4230,44
|
|
20230811,142700,892786395,4230,4230,4230,4230,383
|
|
20230811,142600,891166305,4230,4230,4230,4230,0
|
|
20230811,142500,891166305,4230,4230,4230,4230,33
|
|
20230811,142400,891026715,4230,4230,4230,4230,0
|
|
20230811,142300,891026715,4230,4230,4230,4230,100
|
|
20230811,142200,890603715,4240,4230,4240,4230,20
|
|
20230811,142100,890519035,4225,4225,4225,4225,340
|
|
20230811,142000,889082535,4225,4225,4225,4225,200
|
|
20230811,141900,888237535,4225,4225,4225,4225,100
|
|
20230811,141800,887815035,4230,4230,4230,4230,100
|
|
20230811,141700,887392035,4225,4225,4225,4225,10
|
|
20230811,141600,887349785,4230,4230,4230,4230,0
|
|
20230811,141500,887349785,4230,4230,4230,4230,0
|
|
20230811,141400,887349785,4230,4225,4230,4225,271
|
|
20230811,141300,886204305,4225,4225,4225,4225,429
|
|
20230811,141200,884391780,4225,4225,4225,4225,4
|
|
20230811,141100,884374880,4225,4225,4225,4225,0
|
|
20230811,141000,884374880,4225,4225,4225,4225,280
|
|
20230811,140900,883191880,4230,4230,4230,4230,0
|
|
20230811,140800,883191880,4230,4230,4230,4230,1
|
|
20230811,140700,883187650,4230,4230,4230,4230,1
|
|
20230811,140600,883183420,4220,4220,4220,4220,0
|
|
20230811,140500,883183420,4220,4220,4220,4220,361
|
|
20230811,140400,881660000,4215,4215,4215,4215,0
|
|
20230811,140300,881660000,4215,4215,4215,4215,0
|
|
20230811,140200,881660000,4215,4220,4220,4215,2684
|
|
20230811,140100,870333725,4220,4220,4220,4220,226
|
|
20230811,140000,869380005,4225,4225,4225,4225,5
|
|
20230811,135900,869358880,4220,4220,4225,4220,572
|
|
20230811,135800,866944240,4230,4230,4230,4230,8
|
|
20230811,135700,866910400,4220,4220,4220,4220,30
|
|
20230811,135600,866783800,4230,4230,4230,4230,0
|
|
20230811,135500,866783800,4230,4230,4230,4230,100
|
|
20230811,135400,866360800,4225,4225,4225,4225,310
|
|
20230811,135300,865051050,4225,4220,4225,4220,25
|
|
20230811,135200,864945435,4220,4220,4220,4220,21
|
|
20230811,135100,864856815,4220,4230,4230,4220,168
|
|
20230811,135000,864147630,4225,4220,4225,4220,423
|
|
20230811,134900,862360705,4225,4225,4225,4225,0
|
|
20230811,134800,862360705,4225,4225,4225,4225,0
|
|
20230811,134700,862360705,4225,4225,4225,4225,0
|
|
20230811,134600,862360705,4225,4225,4225,4225,1000
|
|
20230811,134500,858135705,4215,4220,4220,4215,151
|
|
20230811,134400,857498595,4225,4225,4225,4225,86
|
|
20230811,134300,857135245,4220,4220,4220,4220,0
|
|
20230811,134200,857135245,4220,4220,4220,4220,0
|
|
20230811,134100,857135245,4220,4220,4220,4220,0
|
|
20230811,134000,857135245,4220,4220,4220,4220,0
|
|
20230811,133900,857135245,4220,4220,4220,4220,3
|
|
20230811,133800,857122585,4215,4225,4225,4215,819
|
|
20230811,133700,853668090,4220,4220,4220,4220,100
|
|
20230811,133600,853246090,4220,4220,4220,4220,659
|
|
20230811,133500,850465110,4215,4215,4215,4215,0
|
|
20230811,133400,850465110,4215,4210,4215,4210,43
|
|
20230811,133300,850283870,4210,4210,4210,4210,0
|
|
20230811,133200,850283870,4210,4215,4215,4210,32
|
|
20230811,133100,850149145,4215,4215,4215,4215,57
|
|
20230811,133000,849908890,4210,4210,4210,4210,0
|
|
20230811,132900,849908890,4210,4210,4210,4210,423
|
|
20230811,132800,848128060,4215,4220,4220,4210,1027
|
|
20230811,132700,843801495,4220,4220,4220,4220,245
|
|
20230811,132600,842767595,4220,4225,4225,4220,870
|
|
20230811,132500,839095845,4225,4225,4225,4225,0
|
|
20230811,132400,839095845,4225,4230,4230,4225,614
|
|
20230811,132300,836501125,4230,4235,4235,4230,176
|
|
20230811,132200,835755800,4245,4245,4245,4245,3
|
|
20230811,132100,835743065,4245,4245,4245,4245,102
|
|
20230811,132000,835310075,4225,4225,4225,4225,0
|
|
20230811,131900,835310075,4225,4225,4225,4225,2
|
|
20230811,131800,835301625,4225,4230,4245,4225,480
|
|
20230811,131700,833273555,4225,4225,4225,4225,0
|
|
20230811,131600,833273555,4225,4225,4225,4225,0
|
|
20230811,131500,833273555,4225,4250,4250,4225,36
|
|
20230811,131400,833121430,4220,4230,4230,4220,1189
|
|
20230811,131300,828098535,4260,4260,4260,4260,1
|
|
20230811,131200,828094275,4260,4260,4260,4260,0
|
|
20230811,131100,828094275,4260,4230,4260,4230,1244
|
|
20230811,131000,822832125,4230,4255,4255,4230,3006
|
|
20230811,130900,810115275,4265,4270,4270,4265,1442
|
|
20230811,130800,803964305,4270,4280,4280,4270,663
|
|
20230811,130700,801126685,4270,4265,4270,4265,1889
|
|
20230811,130600,793064420,4260,4260,4260,4260,1001
|
|
20230811,130500,788800160,4230,4230,4230,4230,0
|
|
20230811,130400,788800160,4230,4230,4230,4230,0
|
|
20230811,130300,788800160,4230,4230,4230,4230,3
|
|
20230811,130200,788787470,4230,4230,4230,4230,0
|
|
20230811,130100,788787470,4230,4230,4230,4230,0
|
|
20230811,130000,788787470,4230,4230,4230,4230,0
|
|
20230811,125900,788787470,4230,4230,4230,4230,0
|
|
20230811,125800,788787470,4230,4230,4230,4230,300
|
|
20230811,125700,787518470,4230,4230,4230,4230,1
|
|
20230811,125600,787514240,4230,4230,4230,4230,0
|
|
20230811,125500,787514240,4230,4265,4265,4230,301
|
|
20230811,125400,786230510,4270,4220,4270,4220,547
|
|
20230811,125300,783899620,4220,4225,4225,4220,14796
|
|
20230811,125200,721459980,4220,4230,4230,4220,347
|
|
20230811,125100,719993660,4235,4235,4235,4235,751
|
|
20230811,125000,716813175,4240,4240,4240,4240,0
|
|
20230811,124900,716813175,4240,4240,4240,4240,2101
|
|
20230811,124800,707904935,4240,4240,4240,4240,0
|
|
20230811,124700,707904935,4240,4240,4240,4240,1
|
|
20230811,124600,707900695,4240,4225,4240,4225,20
|
|
20230811,124500,707816045,4215,4215,4215,4215,0
|
|
20230811,124400,707816045,4215,4225,4225,4215,1133
|
|
20230811,124300,703036730,4220,4220,4220,4220,0
|
|
20230811,124200,703036730,4220,4220,4220,4220,1000
|
|
20230811,124100,698816730,4240,4240,4240,4240,312
|
|
20230811,124000,697493850,4240,4240,4240,4240,642
|
|
20230811,123900,694771770,4240,4240,4240,4240,102
|
|
20230811,123800,694339290,4240,4240,4245,4240,203
|
|
20230811,123700,693477640,4245,4240,4250,4210,3437
|
|
20230811,123600,678967600,4250,4250,4250,4250,10
|
|
20230811,123500,678925100,4260,4260,4260,4260,0
|
|
20230811,123400,678925100,4260,4260,4260,4260,92
|
|
20230811,123300,678533180,4260,4260,4260,4260,160
|
|
20230811,123200,677851580,4260,4260,4260,4260,2
|
|
20230811,123100,677843060,4240,4240,4240,4240,44
|
|
20230811,123000,677656500,4240,4230,4240,4230,301
|
|
20230811,122900,676383260,4230,4230,4230,4230,90
|
|
20230811,122800,676002560,4230,4230,4230,4230,0
|
|
20230811,122700,676002560,4230,4230,4230,4230,47
|
|
20230811,122600,675803750,4220,4220,4220,4220,115
|
|
20230811,122500,675318450,4220,4230,4230,4220,84
|
|
20230811,122400,674963310,4255,4255,4255,4255,0
|
|
20230811,122300,674963310,4255,4255,4255,4255,0
|
|
20230811,122200,674963310,4255,4255,4255,4255,0
|
|
20230811,122100,674963310,4255,4255,4255,4255,490
|
|
20230811,122000,672878360,4215,4245,4255,4210,2085
|
|
20230811,121900,664072230,4265,4265,4265,4265,0
|
|
20230811,121800,664072230,4265,4245,4265,4245,594
|
|
20230811,121700,661546020,4240,4240,4240,4240,0
|
|
20230811,121600,661546020,4240,4255,4275,4240,3110
|
|
20230811,121500,648340040,4275,4255,4275,4255,54
|
|
20230811,121400,648110250,4280,4280,4280,4280,5
|
|
20230811,121300,648088850,4280,4280,4280,4280,10
|
|
20230811,121200,648046050,4255,4260,4260,4255,128
|
|
20230811,121100,647501005,4260,4265,4265,4260,72
|
|
20230811,121000,647194265,4280,4280,4280,4280,0
|
|
20230811,120900,647194265,4280,4280,4280,4280,100
|
|
20230811,120800,646766265,4280,4280,4280,4280,0
|
|
20230811,120700,646766265,4280,4280,4280,4280,0
|
|
20230811,120600,646766265,4280,4280,4280,4280,1
|
|
20230811,120500,646761985,4280,4280,4280,4280,1
|
|
20230811,120400,646757705,4280,4255,4280,4255,3301
|
|
20230811,120300,632711925,4275,4275,4275,4275,9
|
|
20230811,120200,632673450,4275,4275,4275,4255,172
|
|
20230811,120100,631940075,4280,4270,4280,4270,75
|
|
20230811,120000,631619305,4270,4270,4270,4255,250
|
|
20230811,115900,630553590,4260,4260,4260,4260,300
|
|
20230811,115800,629275590,4270,4270,4270,4260,320
|
|
20230811,115700,627911790,4265,4270,4270,4265,852
|
|
20230811,115600,624277880,4280,4270,4280,4270,13
|
|
20230811,115500,624222350,4270,4275,4275,4270,293
|
|
20230811,115400,622969900,4275,4275,4275,4275,0
|
|
20230811,115300,622969900,4275,4275,4275,4275,417
|
|
20230811,115200,621187225,4280,4285,4285,4280,12
|
|
20230811,115100,621135815,4285,4285,4285,4285,1
|
|
20230811,115000,621131530,4280,4285,4285,4280,33
|
|
20230811,114900,620990240,4285,4270,4285,4270,76
|
|
20230811,114800,620665630,4290,4290,4290,4290,1
|
|
20230811,114700,620661340,4290,4290,4290,4270,1874
|
|
20230811,114600,612652360,4285,4285,4285,4285,634
|
|
20230811,114500,609935670,4285,4285,4285,4285,1
|
|
20230811,114400,609931385,4275,4285,4285,4275,176
|
|
20230811,114300,609177885,4285,4285,4285,4285,10
|
|
20230811,114200,609135035,4290,4290,4290,4290,1
|
|
20230811,114100,609130745,4275,4285,4285,4275,134
|
|
20230811,114000,608557855,4290,4285,4290,4285,220
|
|
20230811,113900,607614060,4290,4290,4290,4290,145
|
|
20230811,113800,606992010,4290,4275,4290,4275,145
|
|
20230811,113700,606371760,4290,4285,4290,4285,194
|
|
20230811,113600,605540180,4285,4270,4285,4265,1846
|
|
20230811,113500,597643815,4270,4270,4270,4270,1
|
|
20230811,113400,597639545,4265,4265,4265,4265,206
|
|
20230811,113300,596760955,4265,4265,4265,4265,101
|
|
20230811,113200,596330190,4265,4265,4275,4265,897
|
|
20230811,113100,592497455,4270,4265,4270,4265,793
|
|
20230811,113000,589115155,4265,4270,4275,4265,423
|
|
20230811,112900,587309870,4275,4275,4275,4270,29
|
|
20230811,112800,587186025,4275,4280,4280,4270,25
|
|
20230811,112700,587079250,4265,4265,4265,4265,0
|
|
20230811,112600,587079250,4265,4280,4280,4265,10
|
|
20230811,112500,587036465,4285,4280,4285,4265,10
|
|
20230811,112400,586993780,4290,4290,4290,4290,98
|
|
20230811,112300,586573360,4290,4290,4290,4265,3056
|
|
20230811,112200,573463145,4290,4295,4295,4265,350
|
|
20230811,112100,571968110,4295,4260,4300,4260,3147
|
|
20230811,112000,558473985,4260,4260,4260,4260,0
|
|
20230811,111900,558473985,4260,4260,4260,4260,146
|
|
20230811,111800,557852025,4260,4255,4260,4255,50
|
|
20230811,111700,557639250,4255,4255,4255,4255,0
|
|
20230811,111600,557639250,4255,4255,4255,4255,0
|
|
20230811,111500,557639250,4255,4250,4255,4250,51
|
|
20230811,111400,557422490,4250,4250,4250,4250,100
|
|
20230811,111300,556997490,4250,4250,4250,4250,60
|
|
20230811,111200,556742490,4245,4245,4245,4245,309
|
|
20230811,111100,555430785,4245,4250,4250,4240,154
|
|
20230811,111000,554776770,4250,4245,4250,4245,312
|
|
20230811,110900,553452305,4255,4245,4255,4245,127
|
|
20230811,110800,552912430,4260,4255,4260,4255,70
|
|
20230811,110700,552614540,4260,4240,4260,4240,1334
|
|
20230811,110600,546947820,4235,4235,4235,4235,379
|
|
20230811,110500,545342755,4240,4235,4240,4235,585
|
|
20230811,110400,542863210,4210,4215,4215,4210,1581
|
|
20230811,110300,536207050,4235,4235,4235,4235,0
|
|
20230811,110200,536207050,4235,4230,4235,4230,10
|
|
20230811,110100,536164725,4235,4235,4235,4235,50
|
|
20230811,110000,535952975,4235,4220,4235,4210,2947
|
|
20230811,105900,523536845,4220,4235,4235,4220,1917
|
|
20230811,105800,515428655,4235,4235,4235,4235,1
|
|
20230811,105700,515424420,4235,4235,4235,4235,250
|
|
20230811,105600,514365670,4235,4230,4235,4225,1088
|
|
20230811,105500,509763050,4230,4220,4230,4220,712
|
|
20230811,105400,506754420,4215,4195,4215,4195,2379
|
|
20230811,105300,496747590,4190,4190,4190,4190,100
|
|
20230811,105200,496328590,4190,4185,4190,4185,1501
|
|
20230811,105100,490039450,4185,4190,4190,4185,612
|
|
20230811,105000,487477045,4185,4190,4190,4185,124
|
|
20230811,104900,486957595,4185,4185,4185,4185,8
|
|
20230811,104800,486924115,4190,4180,4190,4180,3
|
|
20230811,104700,486911565,4165,4175,4175,4160,3458
|
|
20230811,104600,472501750,4190,4175,4190,4175,3
|
|
20230811,104500,472489210,4200,4175,4200,4175,117
|
|
20230811,104400,472000710,4175,4175,4175,4175,150
|
|
20230811,104300,471374460,4175,4180,4180,4175,50
|
|
20230811,104200,471165650,4200,4185,4200,4185,623
|
|
20230811,104100,468558380,4190,4190,4190,4190,13
|
|
20230811,104000,468503910,4190,4190,4190,4190,895
|
|
20230811,103900,464753860,4190,4190,4190,4190,12
|
|
20230811,103800,464703580,4190,4190,4190,4190,473
|
|
20230811,103700,462721710,4185,4190,4190,4185,147
|
|
20230811,103600,462105810,4210,4210,4210,4210,0
|
|
20230811,103500,462105810,4210,4190,4210,4190,34
|
|
20230811,103400,461962890,4210,4210,4210,4210,0
|
|
20230811,103300,461962890,4210,4210,4210,4210,0
|
|
20230811,103200,461962890,4210,4210,4210,4210,232
|
|
20230811,103100,460986170,4200,4210,4210,4200,2
|
|
20230811,103000,460977760,4180,4180,4180,4180,31
|
|
20230811,102900,460848180,4200,4200,4200,4200,20
|
|
20230811,102800,460764180,4210,4210,4210,4210,0
|
|
20230811,102700,460764180,4210,4210,4210,4210,24
|
|
20230811,102600,460663140,4210,4210,4210,4210,2
|
|
20230811,102500,460654720,4215,4200,4215,4200,15
|
|
20230811,102400,460591660,4175,4195,4195,4175,1145
|
|
20230811,102300,455789560,4195,4195,4195,4165,2680
|
|
20230811,102200,444621275,4180,4195,4200,4175,148
|
|
20230811,102100,444003185,4180,4195,4195,4180,709
|
|
20230811,102000,441036870,4200,4200,4205,4190,103
|
|
20230811,101900,440604725,4200,4200,4200,4200,30
|
|
20230811,101800,440478725,4200,4200,4200,4200,6
|
|
20230811,101700,440453525,4200,4200,4200,4200,16
|
|
20230811,101600,440386325,4195,4195,4195,4195,104
|
|
20230811,101500,439950045,4195,4200,4200,4195,149
|
|
20230811,101400,439324295,4200,4200,4200,4200,0
|
|
20230811,101300,439324295,4200,4200,4200,4175,4034
|
|
20230811,101200,422469620,4190,4200,4200,4190,42
|
|
20230811,101100,422293230,4200,4200,4200,4200,82
|
|
20230811,101000,421948830,4200,4205,4205,4180,31
|
|
20230811,100900,421819005,4180,4190,4190,4180,6000
|
|
20230811,100800,396695830,4190,4190,4190,4190,0
|
|
20230811,100700,396695830,4190,4190,4190,4190,233
|
|
20230811,100600,395719560,4190,4205,4210,4190,287
|
|
20230811,100500,394512140,4210,4210,4210,4210,1
|
|
20230811,100400,394507930,4190,4190,4210,4190,283
|
|
20230811,100300,393322120,4205,4205,4205,4205,1
|
|
20230811,100200,393317915,4210,4210,4210,4210,247
|
|
20230811,100100,392278045,4185,4195,4195,4185,150
|
|
20230811,100000,391649605,4215,4215,4215,4215,3
|
|
20230811,095900,391636960,4215,4200,4215,4200,1134
|
|
20230811,095800,386874025,4205,4210,4210,4200,610
|
|
20230811,095700,384310830,4210,4210,4210,4210,10
|
|
20230811,095600,384268730,4210,4210,4210,4205,1007
|
|
20230811,095500,380030740,4210,4210,4210,4210,300
|
|
20230811,095400,378767740,4215,4215,4215,4215,20
|
|
20230811,095300,378683440,4215,4210,4215,4210,73
|
|
20230811,095200,378375940,4200,4190,4200,4190,1719
|
|
20230811,095100,371160290,4190,4185,4190,4185,601
|
|
20230811,095000,368645100,4190,4175,4190,4175,5403
|
|
20230811,094900,346062000,4175,4180,4180,4175,7
|
|
20230811,094800,346032750,4160,4180,4180,4160,730
|
|
20230811,094700,342994110,4180,4175,4185,4175,1675
|
|
20230811,094600,335998420,4180,4180,4180,4180,62
|
|
20230811,094500,335739260,4185,4170,4190,4155,2175
|
|
20230811,094400,326664590,4190,4175,4190,4175,1259
|
|
20230811,094300,321401450,4175,4175,4175,4175,1
|
|
20230811,094200,321397275,4175,4155,4175,4155,1403
|
|
20230811,094100,315565550,4160,4160,4160,4160,10
|
|
20230811,094000,315523950,4160,4145,4160,4145,33
|
|
20230811,093900,315387150,4160,4150,4160,4145,1666
|
|
20230811,093800,308473340,4150,4160,4160,4150,304
|
|
20230811,093700,307211220,4160,4145,4160,4140,2762
|
|
20230811,093600,295765390,4145,4155,4170,4135,240
|
|
20230811,093500,294768450,4150,4160,4160,4135,3366
|
|
20230811,093400,280804085,4170,4165,4180,4160,224
|
|
20230811,093300,279871410,4180,4165,4180,4160,63
|
|
20230811,093200,279609100,4180,4175,4180,4175,2008
|
|
20230811,093100,271215880,4180,4180,4180,4160,206
|
|
20230811,093000,270356860,4160,4180,4180,4160,1003
|
|
20230811,092900,266180225,4170,4175,4175,4170,620
|
|
20230811,092800,263594735,4170,4175,4175,4170,327
|
|
20230811,092700,262231135,4180,4180,4180,4180,69
|
|
20230811,092600,261942715,4165,4190,4190,4165,388
|
|
20230811,092500,260325880,4190,4190,4190,4185,153
|
|
20230811,092400,259685565,4190,4220,4220,4155,3811
|
|
20230811,092300,243801605,4220,4165,4220,4160,2264
|
|
20230811,092200,234315035,4165,4170,4185,4165,2243
|
|
20230811,092100,224957605,4170,4170,4170,4165,929
|
|
20230811,092000,221084000,4170,4155,4170,4155,895
|
|
20230811,091900,217356725,4160,4145,4160,4115,6561
|
|
20230811,091800,190208615,4140,4130,4140,4120,5297
|
|
20230811,091700,168366750,4130,4125,4130,4125,665
|
|
20230811,091600,165622215,4125,4155,4155,4125,1755
|
|
20230811,091500,158358885,4155,4150,4155,4150,316
|
|
20230811,091400,157046285,4175,4185,4200,4135,2598
|
|
20230811,091300,146240900,4205,4200,4205,4200,717
|
|
20230811,091200,143229385,4200,4200,4205,4175,738
|
|
20230811,091100,140138170,4175,4145,4175,4145,724
|
|
20230811,091000,137126050,4145,4120,4145,4120,1034
|
|
20230811,090900,132865655,4120,4145,4145,4120,171
|
|
20230811,090800,132160500,4115,4135,4135,4115,305
|
|
20230811,090700,130899485,4115,4120,4140,4110,1624
|
|
20230811,090600,124214525,4115,4110,4160,4105,4616
|
|
20230811,090500,105215160,4105,4125,4125,4105,1879
|
|
20230811,090400,97495550,4135,4105,4135,4105,902
|
|
20230811,090300,93788880,4105,4140,4140,4105,3252
|
|
20230811,090200,80387625,4140,4110,4140,4105,1369
|
|
20230811,090100,74743830,4120,4200,4205,4120,11814
|
|
20230811,090000,25654240,4200,4200,4265,4200,5727
|