699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,203600,831625655,4070,4070,4070,4070,5491
|
|
20230814,203500,831625655,4070,4070,4070,4070,0
|
|
20230814,203400,831625655,4070,4070,4070,4070,0
|
|
20230814,203300,831625655,4070,4070,4070,4070,0
|
|
20230814,203200,831625655,4070,4070,4070,4070,0
|
|
20230814,203100,831625655,4070,4070,4070,4070,0
|
|
20230814,203000,831625655,4070,4070,4070,4070,0
|
|
20230814,202900,831625655,4070,4070,4070,4070,0
|
|
20230814,202800,831625655,4070,4070,4070,4070,0
|
|
20230814,202700,831625655,4070,4070,4070,4070,0
|
|
20230814,202600,831625655,4070,4070,4070,4070,0
|
|
20230814,202500,831625655,4070,4070,4070,4070,0
|
|
20230814,202400,831625655,4070,4070,4070,4070,0
|
|
20230814,202300,831625655,4070,4070,4070,4070,0
|
|
20230814,202200,831625655,4070,4070,4070,4070,0
|
|
20230814,202100,831625655,4070,4070,4070,4070,0
|
|
20230814,202000,831625655,4070,4070,4070,4070,0
|
|
20230814,201900,831625655,4070,4070,4070,4070,0
|
|
20230814,201800,831625655,4070,4070,4070,4070,0
|
|
20230814,201700,831625655,4070,4070,4070,4070,0
|
|
20230814,201600,831625655,4070,4070,4070,4070,0
|
|
20230814,201500,831625655,4070,4070,4070,4070,0
|
|
20230814,201400,831625655,4070,4070,4070,4070,0
|
|
20230814,201300,831625655,4070,4070,4070,4070,0
|
|
20230814,201200,831625655,4070,4070,4070,4070,0
|
|
20230814,201100,831625655,4070,4070,4070,4070,0
|
|
20230814,201000,831625655,4070,4070,4070,4070,0
|
|
20230814,200900,831625655,4070,4070,4070,4070,0
|
|
20230814,200800,831625655,4070,4070,4070,4070,0
|
|
20230814,200700,831625655,4070,4070,4070,4070,0
|
|
20230814,200600,831625655,4070,4070,4070,4070,5491
|
|
20230814,200500,831625655,4070,4070,4070,4070,0
|
|
20230814,200400,831625655,4070,4070,4070,4070,0
|
|
20230814,200300,831625655,4070,4070,4070,4070,0
|
|
20230814,200200,831625655,4070,4070,4070,4070,0
|
|
20230814,200100,831625655,4070,4070,4070,4070,0
|
|
20230814,200000,831625655,4070,4070,4070,4070,0
|
|
20230814,195900,831625655,4070,4070,4070,4070,0
|
|
20230814,195800,831625655,4070,4070,4070,4070,0
|
|
20230814,195700,831625655,4070,4070,4070,4070,0
|
|
20230814,195600,831625655,4070,4070,4070,4070,0
|
|
20230814,195500,831625655,4070,4070,4070,4070,0
|
|
20230814,195400,831625655,4070,4070,4070,4070,0
|
|
20230814,195300,831625655,4070,4070,4070,4070,0
|
|
20230814,195200,831625655,4070,4070,4070,4070,0
|
|
20230814,195100,831625655,4070,4070,4070,4070,0
|
|
20230814,195000,831625655,4070,4070,4070,4070,0
|
|
20230814,194900,831625655,4070,4070,4070,4070,0
|
|
20230814,194800,831625655,4070,4070,4070,4070,0
|
|
20230814,194700,831625655,4070,4070,4070,4070,0
|
|
20230814,194600,831625655,4070,4070,4070,4070,0
|
|
20230814,194500,831625655,4070,4070,4070,4070,0
|
|
20230814,194400,831625655,4070,4070,4070,4070,0
|
|
20230814,194300,831625655,4070,4070,4070,4070,0
|
|
20230814,194200,831625655,4070,4070,4070,4070,0
|
|
20230814,194100,831625655,4070,4070,4070,4070,0
|
|
20230814,194000,831625655,4070,4070,4070,4070,0
|
|
20230814,193900,831625655,4070,4070,4070,4070,0
|
|
20230814,193800,831625655,4070,4070,4070,4070,0
|
|
20230814,193700,831625655,4070,4070,4070,4070,0
|
|
20230814,193600,831625655,4070,4070,4070,4070,5491
|
|
20230814,193500,831625655,4070,4070,4070,4070,0
|
|
20230814,193400,831625655,4070,4070,4070,4070,0
|
|
20230814,193300,831625655,4070,4070,4070,4070,0
|
|
20230814,193200,831625655,4070,4070,4070,4070,0
|
|
20230814,193100,831625655,4070,4070,4070,4070,0
|
|
20230814,193000,831625655,4070,4070,4070,4070,0
|
|
20230814,192900,831625655,4070,4070,4070,4070,0
|
|
20230814,192800,831625655,4070,4070,4070,4070,0
|
|
20230814,192700,831625655,4070,4070,4070,4070,0
|
|
20230814,192600,831625655,4070,4070,4070,4070,0
|
|
20230814,192500,831625655,4070,4070,4070,4070,0
|
|
20230814,192400,831625655,4070,4070,4070,4070,0
|
|
20230814,192300,831625655,4070,4070,4070,4070,0
|
|
20230814,192200,831625655,4070,4070,4070,4070,0
|
|
20230814,192100,831625655,4070,4070,4070,4070,0
|
|
20230814,192000,831625655,4070,4070,4070,4070,0
|
|
20230814,191900,831625655,4070,4070,4070,4070,0
|
|
20230814,191800,831625655,4070,4070,4070,4070,0
|
|
20230814,191700,831625655,4070,4070,4070,4070,0
|
|
20230814,191600,831625655,4070,4070,4070,4070,0
|
|
20230814,191500,831625655,4070,4070,4070,4070,0
|
|
20230814,191400,831625655,4070,4070,4070,4070,0
|
|
20230814,191300,831625655,4070,4070,4070,4070,0
|
|
20230814,191200,831625655,4070,4070,4070,4070,0
|
|
20230814,191100,831625655,4070,4070,4070,4070,0
|
|
20230814,191000,831625655,4070,4070,4070,4070,0
|
|
20230814,190900,831625655,4070,4070,4070,4070,0
|
|
20230814,190800,831625655,4070,4070,4070,4070,0
|
|
20230814,190700,831625655,4070,4070,4070,4070,0
|
|
20230814,190600,831625655,4070,4070,4070,4070,5491
|
|
20230814,190500,831625655,4070,4070,4070,4070,0
|
|
20230814,190400,831625655,4070,4070,4070,4070,0
|
|
20230814,190300,831625655,4070,4070,4070,4070,0
|
|
20230814,190200,831625655,4070,4070,4070,4070,0
|
|
20230814,190100,831625655,4070,4070,4070,4070,0
|
|
20230814,190000,831625655,4070,4070,4070,4070,0
|
|
20230814,185900,831625655,4070,4070,4070,4070,0
|
|
20230814,185800,831625655,4070,4070,4070,4070,0
|
|
20230814,185700,831625655,4070,4070,4070,4070,0
|
|
20230814,185600,831625655,4070,4070,4070,4070,0
|
|
20230814,185500,831625655,4070,4070,4070,4070,0
|
|
20230814,185400,831625655,4070,4070,4070,4070,0
|
|
20230814,185300,831625655,4070,4070,4070,4070,0
|
|
20230814,185200,831625655,4070,4070,4070,4070,0
|
|
20230814,185100,831625655,4070,4070,4070,4070,0
|
|
20230814,185000,831625655,4070,4070,4070,4070,0
|
|
20230814,184900,831625655,4070,4070,4070,4070,0
|
|
20230814,184800,831625655,4070,4070,4070,4070,0
|
|
20230814,184700,831625655,4070,4070,4070,4070,0
|
|
20230814,184600,831625655,4070,4070,4070,4070,0
|
|
20230814,184500,831625655,4070,4070,4070,4070,0
|
|
20230814,184400,831625655,4070,4070,4070,4070,0
|
|
20230814,184300,831625655,4070,4070,4070,4070,0
|
|
20230814,184200,831625655,4070,4070,4070,4070,0
|
|
20230814,184100,831625655,4070,4070,4070,4070,0
|
|
20230814,184000,831625655,4070,4070,4070,4070,0
|
|
20230814,183900,831625655,4070,4070,4070,4070,0
|
|
20230814,183800,831625655,4070,4070,4070,4070,0
|
|
20230814,183700,831625655,4070,4070,4070,4070,0
|
|
20230814,183600,831625655,4070,4070,4070,4070,5491
|
|
20230814,183500,831625655,4070,4070,4070,4070,0
|
|
20230814,183400,831625655,4070,4070,4070,4070,0
|
|
20230814,183300,831625655,4070,4070,4070,4070,0
|
|
20230814,183200,831625655,4070,4070,4070,4070,0
|
|
20230814,183100,831625655,4070,4070,4070,4070,0
|
|
20230814,183000,831625655,4070,4070,4070,4070,0
|
|
20230814,182900,831625655,4070,4070,4070,4070,0
|
|
20230814,182800,831625655,4070,4070,4070,4070,0
|
|
20230814,182700,831625655,4070,4070,4070,4070,0
|
|
20230814,182600,831625655,4070,4070,4070,4070,0
|
|
20230814,182500,831625655,4070,4070,4070,4070,0
|
|
20230814,182400,831625655,4070,4070,4070,4070,0
|
|
20230814,182300,831625655,4070,4070,4070,4070,0
|
|
20230814,182200,831625655,4070,4070,4070,4070,0
|
|
20230814,182100,831625655,4070,4070,4070,4070,0
|
|
20230814,182000,831625655,4070,4070,4070,4070,0
|
|
20230814,181900,831625655,4070,4070,4070,4070,0
|
|
20230814,181800,831625655,4070,4070,4070,4070,0
|
|
20230814,181700,831625655,4070,4070,4070,4070,0
|
|
20230814,181600,831625655,4070,4070,4070,4070,0
|
|
20230814,181500,831625655,4070,4070,4070,4070,0
|
|
20230814,181400,831625655,4070,4070,4070,4070,0
|
|
20230814,181300,831625655,4070,4070,4070,4070,0
|
|
20230814,181200,831625655,4070,4070,4070,4070,0
|
|
20230814,181100,831625655,4070,4070,4070,4070,0
|
|
20230814,181000,831625655,4070,4070,4070,4070,0
|
|
20230814,180900,831625655,4070,4070,4070,4070,0
|
|
20230814,180800,831625655,4070,4070,4070,4070,0
|
|
20230814,180700,831625655,4070,4070,4070,4070,0
|
|
20230814,180600,831625655,4070,4070,4070,4070,5491
|
|
20230814,180500,831625655,4070,4070,4070,4070,0
|
|
20230814,180400,831625655,4070,4070,4070,4070,0
|
|
20230814,180300,831625655,4070,4070,4070,4070,0
|
|
20230814,180200,831625655,4070,4070,4070,4070,0
|
|
20230814,180100,831625655,4070,4070,4070,4070,0
|
|
20230814,180000,831625655,4070,4070,4070,4070,0
|
|
20230814,175900,831625655,4070,4070,4070,4070,0
|
|
20230814,175800,831625655,4070,4070,4070,4070,0
|
|
20230814,175700,831625655,4070,4070,4070,4070,0
|
|
20230814,175600,831625655,4070,4070,4070,4070,0
|
|
20230814,175500,831625655,4070,4070,4070,4070,0
|
|
20230814,175400,831625655,4070,4070,4070,4070,0
|
|
20230814,175300,831625655,4070,4070,4070,4070,0
|
|
20230814,175200,831625655,4070,4070,4070,4070,0
|
|
20230814,175100,831625655,4070,4070,4070,4070,0
|
|
20230814,175000,831625655,4070,4070,4070,4070,0
|
|
20230814,174900,831625655,4070,4070,4070,4070,0
|
|
20230814,174800,831625655,4070,4070,4070,4070,0
|
|
20230814,174700,831625655,4070,4070,4070,4070,0
|
|
20230814,174600,831625655,4070,4070,4070,4070,0
|
|
20230814,174500,831625655,4070,4070,4070,4070,0
|
|
20230814,174400,831625655,4070,4070,4070,4070,0
|
|
20230814,174300,831625655,4070,4070,4070,4070,0
|
|
20230814,174200,831625655,4070,4070,4070,4070,0
|
|
20230814,174100,831625655,4070,4070,4070,4070,0
|
|
20230814,174000,831625655,4070,4070,4070,4070,0
|
|
20230814,173900,831625655,4070,4070,4070,4070,0
|
|
20230814,173800,831625655,4070,4070,4070,4070,0
|
|
20230814,173700,831625655,4070,4070,4070,4070,0
|
|
20230814,173600,831625655,4070,4070,4070,4070,5491
|
|
20230814,173500,831625655,4070,4070,4070,4070,0
|
|
20230814,173400,831625655,4070,4070,4070,4070,0
|
|
20230814,173300,831625655,4070,4070,4070,4070,0
|
|
20230814,173200,831625655,4070,4070,4070,4070,0
|
|
20230814,173100,831625655,4070,4070,4070,4070,0
|
|
20230814,173000,831625655,4070,4070,4070,4070,0
|
|
20230814,172900,831625655,4070,4070,4070,4070,0
|
|
20230814,172800,831625655,4070,4070,4070,4070,0
|
|
20230814,172700,831625655,4070,4070,4070,4070,0
|
|
20230814,172600,831625655,4070,4070,4070,4070,0
|
|
20230814,172500,831625655,4070,4070,4070,4070,0
|
|
20230814,172400,831625655,4070,4070,4070,4070,0
|
|
20230814,172300,831625655,4070,4070,4070,4070,0
|
|
20230814,172200,831625655,4070,4070,4070,4070,0
|
|
20230814,172100,831625655,4070,4070,4070,4070,0
|
|
20230814,172000,831625655,4070,4070,4070,4070,0
|
|
20230814,171900,831625655,4070,4070,4070,4070,0
|
|
20230814,171800,831625655,4070,4070,4070,4070,0
|
|
20230814,171700,831625655,4070,4070,4070,4070,0
|
|
20230814,171600,831625655,4070,4070,4070,4070,0
|
|
20230814,171500,831625655,4070,4070,4070,4070,0
|
|
20230814,171400,831625655,4070,4070,4070,4070,0
|
|
20230814,171300,831625655,4070,4070,4070,4070,0
|
|
20230814,171200,831625655,4070,4070,4070,4070,0
|
|
20230814,171100,831625655,4070,4070,4070,4070,0
|
|
20230814,171000,831625655,4070,4070,4070,4070,0
|
|
20230814,170900,831625655,4070,4070,4070,4070,0
|
|
20230814,170800,831625655,4070,4070,4070,4070,0
|
|
20230814,170700,831625655,4070,4070,4070,4070,0
|
|
20230814,170600,831625655,4070,4070,4070,4070,5491
|
|
20230814,170500,831625655,4070,4070,4070,4070,0
|
|
20230814,170400,831625655,4070,4070,4070,4070,0
|
|
20230814,170300,831625655,4070,4070,4070,4070,0
|
|
20230814,170200,831625655,4070,4070,4070,4070,0
|
|
20230814,170100,831625655,4070,4070,4070,4070,0
|
|
20230814,170000,831625655,4070,4070,4070,4070,0
|
|
20230814,165900,831625655,4070,4070,4070,4070,0
|
|
20230814,165800,831625655,4070,4070,4070,4070,0
|
|
20230814,165700,831625655,4070,4070,4070,4070,0
|
|
20230814,165600,831625655,4070,4070,4070,4070,0
|
|
20230814,165500,831625655,4070,4070,4070,4070,0
|
|
20230814,165400,831625655,4070,4070,4070,4070,0
|
|
20230814,165300,831625655,4070,4070,4070,4070,0
|
|
20230814,165200,831625655,4070,4070,4070,4070,0
|
|
20230814,165100,831625655,4070,4070,4070,4070,0
|
|
20230814,165000,831625655,4070,4070,4070,4070,0
|
|
20230814,164900,831625655,4070,4070,4070,4070,0
|
|
20230814,164800,831625655,4070,4070,4070,4070,0
|
|
20230814,164700,831625655,4070,4070,4070,4070,0
|
|
20230814,164600,831625655,4070,4070,4070,4070,0
|
|
20230814,164500,831625655,4070,4070,4070,4070,0
|
|
20230814,164400,831625655,4070,4070,4070,4070,0
|
|
20230814,164300,831625655,4070,4070,4070,4070,0
|
|
20230814,164200,831625655,4070,4070,4070,4070,0
|
|
20230814,164100,831625655,4070,4070,4070,4070,0
|
|
20230814,164000,831625655,4070,4070,4070,4070,0
|
|
20230814,163900,831625655,4070,4070,4070,4070,0
|
|
20230814,163800,831625655,4070,4070,4070,4070,0
|
|
20230814,163700,831625655,4070,4070,4070,4070,0
|
|
20230814,163600,831625655,4070,4070,4070,4070,5491
|
|
20230814,163500,831625655,4070,4070,4070,4070,0
|
|
20230814,163400,831625655,4070,4070,4070,4070,0
|
|
20230814,163300,831625655,4070,4070,4070,4070,0
|
|
20230814,163200,831625655,4070,4070,4070,4070,0
|
|
20230814,163100,831625655,4070,4070,4070,4070,0
|
|
20230814,163000,831625655,4070,4070,4070,4070,0
|
|
20230814,162900,831625655,4070,4070,4070,4070,0
|
|
20230814,162800,831625655,4070,4070,4070,4070,0
|
|
20230814,162700,831625655,4070,4070,4070,4070,0
|
|
20230814,162600,831625655,4070,4070,4070,4070,0
|
|
20230814,162500,831625655,4070,4070,4070,4070,0
|
|
20230814,162400,831625655,4070,4070,4070,4070,0
|
|
20230814,162300,831625655,4070,4070,4070,4070,0
|
|
20230814,162200,831625655,4070,4070,4070,4070,0
|
|
20230814,162100,831625655,4070,4070,4070,4070,0
|
|
20230814,162000,831625655,4070,4070,4070,4070,0
|
|
20230814,161900,831625655,4070,4070,4070,4070,0
|
|
20230814,161800,831625655,4070,4070,4070,4070,0
|
|
20230814,161700,831625655,4070,4070,4070,4070,0
|
|
20230814,161600,831625655,4070,4070,4070,4070,0
|
|
20230814,161500,831625655,4070,4070,4070,4070,0
|
|
20230814,161400,831625655,4070,4070,4070,4070,0
|
|
20230814,161300,831625655,4070,4070,4070,4070,0
|
|
20230814,161200,831625655,4070,4070,4070,4070,0
|
|
20230814,161100,831625655,4070,4070,4070,4070,0
|
|
20230814,161000,831625655,4070,4070,4070,4070,0
|
|
20230814,160900,831625655,4070,4070,4070,4070,0
|
|
20230814,160800,831625655,4070,4070,4070,4070,0
|
|
20230814,160700,831625655,4070,4070,4070,4070,0
|
|
20230814,160600,831625655,4070,4070,4070,4070,5491
|
|
20230814,160500,831625655,4070,4070,4070,4070,0
|
|
20230814,160400,831625655,4070,4070,4070,4070,0
|
|
20230814,160300,831625655,4070,4070,4070,4070,0
|
|
20230814,160200,831625655,4070,4070,4070,4070,0
|
|
20230814,160100,831625655,4070,4070,4070,4070,0
|
|
20230814,160000,831625655,4070,4070,4070,4070,0
|
|
20230814,155900,831625655,4070,4070,4070,4070,0
|
|
20230814,155800,831625655,4070,4070,4070,4070,0
|
|
20230814,155700,831625655,4070,4070,4070,4070,0
|
|
20230814,155600,831625655,4070,4070,4070,4070,0
|
|
20230814,155500,831625655,4070,4070,4070,4070,0
|
|
20230814,155400,831625655,4070,4070,4070,4070,0
|
|
20230814,155300,831625655,4070,4070,4070,4070,0
|
|
20230814,155200,831625655,4070,4070,4070,4070,0
|
|
20230814,155100,831625655,4070,4070,4070,4070,0
|
|
20230814,155000,831625655,4070,4070,4070,4070,0
|
|
20230814,154900,831625655,4070,4070,4070,4070,0
|
|
20230814,154800,831625655,4070,4070,4070,4070,0
|
|
20230814,154700,831625655,4070,4070,4070,4070,0
|
|
20230814,154600,831625655,4070,4070,4070,4070,0
|
|
20230814,154500,831625655,4070,4070,4070,4070,0
|
|
20230814,154400,831625655,4070,4070,4070,4070,0
|
|
20230814,154300,831625655,4070,4070,4070,4070,0
|
|
20230814,154200,831625655,4070,4070,4070,4070,0
|
|
20230814,154100,831625655,4070,4070,4070,4070,0
|
|
20230814,154000,831625655,4070,4070,4070,4070,0
|
|
20230814,153900,831625655,4070,4070,4070,4070,0
|
|
20230814,153800,831625655,4070,4070,4070,4070,0
|
|
20230814,153700,831625655,4070,4070,4070,4070,0
|
|
20230814,153600,831625655,4070,4070,4070,4070,5491
|
|
20230814,153500,831625655,4070,4070,4070,4070,0
|
|
20230814,153400,831625655,4070,4070,4070,4070,0
|
|
20230814,153300,831625655,4070,4070,4070,4070,0
|
|
20230814,153200,831625655,4070,4070,4070,4070,0
|
|
20230814,153100,831625655,4070,4070,4070,4070,0
|
|
20230814,153000,831625655,4070,4070,4070,4070,5491
|
|
20230814,152900,809277285,4100,4100,4100,4100,0
|
|
20230814,152800,809277285,4100,4100,4100,4100,0
|
|
20230814,152700,809277285,4100,4100,4100,4100,0
|
|
20230814,152600,809277285,4100,4100,4100,4100,0
|
|
20230814,152500,809277285,4100,4100,4100,4100,0
|
|
20230814,152400,809277285,4100,4100,4100,4100,0
|
|
20230814,152300,809277285,4100,4100,4100,4100,0
|
|
20230814,152200,809277285,4100,4100,4100,4100,0
|
|
20230814,152100,809277285,4100,4100,4100,4100,0
|
|
20230814,152000,809277285,4100,4100,4100,4100,0
|
|
20230814,151900,809277285,4100,4095,4100,4095,181
|
|
20230814,151800,808536065,4100,4100,4105,4100,547
|
|
20230814,151700,806293150,4100,4100,4110,4100,30
|
|
20230814,151600,806170060,4100,4100,4105,4100,713
|
|
20230814,151500,803245775,4100,4100,4100,4100,580
|
|
20230814,151400,800867775,4100,4095,4100,4095,1437
|
|
20230814,151300,794983075,4100,4100,4100,4100,1150
|
|
20230814,151200,790268075,4110,4105,4110,4105,295
|
|
20230814,151100,789057095,4105,4105,4105,4105,6
|
|
20230814,151000,789032465,4100,4100,4100,4100,1500
|
|
20230814,150900,782882465,4100,4110,4115,4100,157
|
|
20230814,150800,782236545,4120,4120,4120,4120,33
|
|
20230814,150700,782100585,4120,4120,4125,4110,157
|
|
20230814,150600,781454245,4110,4115,4115,4110,804
|
|
20230814,150500,778149795,4110,4110,4110,4110,723
|
|
20230814,150400,775178265,4100,4100,4100,4100,500
|
|
20230814,150300,773128265,4100,4100,4100,4100,0
|
|
20230814,150200,773128265,4100,4105,4105,4100,586
|
|
20230814,150100,770725485,4105,4105,4105,4105,2
|
|
20230814,150000,770717275,4090,4105,4105,4090,1000
|
|
20230814,145900,766622130,4110,4110,4110,4110,1
|
|
20230814,145800,766618020,4110,4110,4110,4110,60
|
|
20230814,145700,766371420,4105,4105,4105,4105,43
|
|
20230814,145600,766194905,4105,4105,4105,4105,0
|
|
20230814,145500,766194905,4105,4105,4105,4105,152
|
|
20230814,145400,765570945,4110,4115,4115,4110,45
|
|
20230814,145300,765385850,4115,4115,4115,4115,5
|
|
20230814,145200,765365275,4100,4100,4100,4100,1476
|
|
20230814,145100,759313675,4100,4100,4100,4100,2
|
|
20230814,145000,759305475,4090,4075,4095,4070,1762
|
|
20230814,144900,752124480,4075,4095,4095,4075,1010
|
|
20230814,144800,748007345,4095,4080,4095,4075,917
|
|
20230814,144700,744267910,4075,4080,4100,4075,2952
|
|
20230814,144600,732228950,4075,4095,4095,4075,3000
|
|
20230814,144500,719962480,4095,4120,4120,4095,3000
|
|
20230814,144400,707631800,4120,4130,4130,4120,1012
|
|
20230814,144300,703456085,4135,4135,4135,4130,2160
|
|
20230814,144200,694526395,4135,4135,4135,4135,0
|
|
20230814,144100,694526395,4135,4135,4135,4135,49
|
|
20230814,144000,694323780,4135,4135,4135,4135,952
|
|
20230814,143900,690387260,4135,4135,4135,4135,1
|
|
20230814,143800,690383125,4135,4135,4135,4135,108
|
|
20230814,143700,689936545,4140,4140,4140,4140,1149
|
|
20230814,143600,685179685,4145,4150,4150,4145,1525
|
|
20230814,143500,678855730,4150,4150,4150,4150,25
|
|
20230814,143400,678751980,4150,4150,4150,4150,0
|
|
20230814,143300,678751980,4150,4150,4150,4150,0
|
|
20230814,143200,678751980,4150,4150,4150,4150,19
|
|
20230814,143100,678673130,4155,4155,4155,4155,385
|
|
20230814,143000,677073455,4165,4165,4165,4165,300
|
|
20230814,142900,675823955,4165,4165,4165,4165,100
|
|
20230814,142800,675407455,4165,4165,4165,4165,300
|
|
20230814,142700,674157955,4165,4165,4165,4165,0
|
|
20230814,142600,674157955,4165,4165,4165,4165,0
|
|
20230814,142500,674157955,4165,4165,4165,4165,201
|
|
20230814,142400,673320790,4145,4145,4145,4145,0
|
|
20230814,142300,673320790,4145,4145,4145,4145,0
|
|
20230814,142200,673320790,4145,4150,4150,4145,1510
|
|
20230814,142100,667061735,4175,4175,4175,4175,0
|
|
20230814,142000,667061735,4175,4155,4175,4150,5656
|
|
20230814,141900,643577710,4155,4155,4155,4155,0
|
|
20230814,141800,643577710,4155,4155,4155,4155,36
|
|
20230814,141700,643428130,4150,4155,4155,4150,101
|
|
20230814,141600,643008780,4155,4155,4155,4155,0
|
|
20230814,141500,643008780,4155,4155,4155,4150,216
|
|
20230814,141400,642111695,4155,4155,4155,4155,570
|
|
20230814,141300,639743345,4150,4160,4160,4150,402
|
|
20230814,141200,638074965,4165,4165,4165,4165,0
|
|
20230814,141100,638074965,4165,4165,4165,4165,0
|
|
20230814,141000,638074965,4165,4165,4165,4165,0
|
|
20230814,140900,638074965,4165,4165,4165,4165,0
|
|
20230814,140800,638074965,4165,4165,4165,4165,0
|
|
20230814,140700,638074965,4165,4165,4165,4165,18
|
|
20230814,140600,637999995,4150,4150,4150,4150,0
|
|
20230814,140500,637999995,4150,4150,4150,4150,0
|
|
20230814,140400,637999995,4150,4150,4150,4150,0
|
|
20230814,140300,637999995,4150,4150,4150,4150,0
|
|
20230814,140200,637999995,4150,4150,4150,4150,0
|
|
20230814,140100,637999995,4150,4150,4150,4150,0
|
|
20230814,140000,637999995,4150,4150,4150,4150,0
|
|
20230814,135900,637999995,4150,4150,4150,4150,0
|
|
20230814,135800,637999995,4150,4155,4165,4150,1864
|
|
20230814,135700,630259380,4155,4155,4155,4155,453
|
|
20230814,135600,628377165,4155,4160,4160,4155,247
|
|
20230814,135500,627350530,4160,4160,4160,4160,39
|
|
20230814,135400,627188290,4160,4160,4160,4160,0
|
|
20230814,135300,627188290,4160,4160,4160,4160,0
|
|
20230814,135200,627188290,4160,4160,4160,4160,10
|
|
20230814,135100,627146690,4160,4160,4160,4160,0
|
|
20230814,135000,627146690,4160,4160,4160,4160,12
|
|
20230814,134900,627096770,4160,4165,4165,4160,378
|
|
20230814,134800,625523815,4165,4170,4170,4165,141
|
|
20230814,134700,624935870,4170,4170,4170,4170,14
|
|
20230814,134600,624877490,4170,4170,4170,4170,0
|
|
20230814,134500,624877490,4170,4175,4175,4170,94
|
|
20230814,134400,624485095,4180,4180,4180,4180,32
|
|
20230814,134300,624351335,4185,4185,4185,4185,0
|
|
20230814,134200,624351335,4185,4185,4185,4185,0
|
|
20230814,134100,624351335,4185,4170,4185,4170,150
|
|
20230814,134000,623724400,4170,4170,4170,4170,0
|
|
20230814,133900,623724400,4170,4170,4170,4170,0
|
|
20230814,133800,623724400,4170,4165,4170,4160,1357
|
|
20230814,133700,618074020,4180,4180,4180,4180,0
|
|
20230814,133600,618074020,4180,4180,4180,4180,0
|
|
20230814,133500,618074020,4180,4170,4180,4170,3121
|
|
20230814,133400,605059430,4180,4180,4180,4180,0
|
|
20230814,133300,605059430,4180,4170,4180,4170,118
|
|
20230814,133200,604567330,4180,4180,4180,4180,4
|
|
20230814,133100,604550610,4170,4170,4170,4170,0
|
|
20230814,133000,604550610,4170,4170,4170,4170,0
|
|
20230814,132900,604550610,4170,4170,4170,4170,11
|
|
20230814,132800,604504740,4170,4170,4170,4170,10
|
|
20230814,132700,604463040,4165,4180,4180,4165,121
|
|
20230814,132600,603958760,4175,4175,4175,4175,12
|
|
20230814,132500,603908660,4185,4180,4185,4180,22
|
|
20230814,132400,603816610,4185,4175,4185,4175,50
|
|
20230814,132300,603607370,4185,4185,4185,4180,62
|
|
20230814,132200,603347910,4190,4190,4190,4190,1
|
|
20230814,132100,603343720,4165,4165,4165,4165,1
|
|
20230814,132000,603339555,4190,4190,4190,4190,30
|
|
20230814,131900,603213855,4190,4190,4190,4190,10
|
|
20230814,131800,603171955,4160,4160,4160,4160,0
|
|
20230814,131700,603171955,4160,4175,4180,4160,1293
|
|
20230814,131600,597775500,4180,4180,4180,4180,0
|
|
20230814,131500,597775500,4180,4180,4180,4180,30
|
|
20230814,131400,597650100,4180,4180,4180,4180,0
|
|
20230814,131300,597650100,4180,4180,4180,4180,0
|
|
20230814,131200,597650100,4180,4180,4180,4180,4
|
|
20230814,131100,597633380,4160,4160,4160,4160,150
|
|
20230814,131000,597009380,4170,4175,4175,4170,52
|
|
20230814,130900,596792290,4175,4175,4175,4175,16
|
|
20230814,130800,596725490,4170,4170,4170,4170,0
|
|
20230814,130700,596725490,4170,4170,4170,4170,0
|
|
20230814,130600,596725490,4170,4170,4170,4170,0
|
|
20230814,130500,596725490,4170,4170,4170,4170,0
|
|
20230814,130400,596725490,4170,4170,4170,4170,316
|
|
20230814,130300,595407770,4170,4170,4170,4170,101
|
|
20230814,130200,594986600,4160,4160,4160,4160,0
|
|
20230814,130100,594986600,4160,4160,4160,4160,825
|
|
20230814,130000,591554600,4160,4160,4160,4160,1
|
|
20230814,125900,591550440,4150,4150,4150,4150,10
|
|
20230814,125800,591508940,4150,4150,4150,4150,0
|
|
20230814,125700,591508940,4150,4150,4150,4150,50
|
|
20230814,125600,591301440,4160,4160,4160,4160,300
|
|
20230814,125500,590053440,4160,4160,4160,4160,10
|
|
20230814,125400,590011840,4160,4160,4160,4160,12
|
|
20230814,125300,589961920,4160,4160,4160,4160,9
|
|
20230814,125200,589924480,4160,4160,4160,4160,25
|
|
20230814,125100,589820480,4145,4145,4145,4145,0
|
|
20230814,125000,589820480,4145,4145,4145,4145,0
|
|
20230814,124900,589820480,4145,4145,4145,4145,0
|
|
20230814,124800,589820480,4145,4160,4165,4145,606
|
|
20230814,124700,587303810,4170,4170,4170,4170,27
|
|
20230814,124600,587191220,4155,4155,4155,4155,1356
|
|
20230814,124500,581557040,4155,4155,4155,4155,5
|
|
20230814,124400,581536265,4155,4155,4155,4155,0
|
|
20230814,124300,581536265,4155,4160,4160,4155,120
|
|
20230814,124200,581037165,4170,4170,4170,4170,0
|
|
20230814,124100,581037165,4170,4170,4170,4170,0
|
|
20230814,124000,581037165,4170,4170,4170,4170,0
|
|
20230814,123900,581037165,4170,4150,4170,4150,13
|
|
20230814,123800,580983195,4150,4170,4170,4150,10581
|
|
20230814,123700,537062895,4170,4180,4180,4170,868
|
|
20230814,123600,533437875,4180,4180,4180,4180,976
|
|
20230814,123500,529358195,4180,4190,4190,4180,875
|
|
20230814,123400,525697715,4190,4200,4200,4190,596
|
|
20230814,123300,523200230,4200,4200,4200,4200,23
|
|
20230814,123200,523103630,4210,4210,4210,4210,0
|
|
20230814,123100,523103630,4210,4210,4210,4210,0
|
|
20230814,123000,523103630,4210,4210,4210,4210,0
|
|
20230814,122900,523103630,4210,4210,4210,4210,0
|
|
20230814,122800,523103630,4210,4195,4210,4195,57
|
|
20230814,122700,522863765,4200,4200,4200,4200,0
|
|
20230814,122600,522863765,4200,4210,4210,4200,20
|
|
20230814,122500,522779665,4210,4210,4210,4210,46
|
|
20230814,122400,522586005,4210,4210,4210,4210,100
|
|
20230814,122300,522165005,4210,4210,4210,4210,48
|
|
20230814,122200,521962925,4210,4210,4210,4210,0
|
|
20230814,122100,521962925,4210,4210,4210,4210,5
|
|
20230814,122000,521941875,4210,4210,4210,4210,15
|
|
20230814,121900,521878725,4205,4200,4205,4200,1193
|
|
20230814,121800,516864660,4195,4195,4195,4195,379
|
|
20230814,121700,515274755,4195,4195,4195,4195,20
|
|
20230814,121600,515190855,4195,4195,4195,4195,7
|
|
20230814,121500,515161490,4195,4195,4195,4195,10
|
|
20230814,121400,515119540,4190,4190,4190,4190,104
|
|
20230814,121300,514683780,4195,4195,4195,4195,0
|
|
20230814,121200,514683780,4195,4195,4195,4195,1
|
|
20230814,121100,514679585,4185,4185,4185,4185,1
|
|
20230814,121000,514675400,4180,4180,4180,4180,100
|
|
20230814,120900,514257400,4185,4185,4185,4185,200
|
|
20230814,120800,513420400,4185,4185,4185,4185,0
|
|
20230814,120700,513420400,4185,4185,4185,4185,0
|
|
20230814,120600,513420400,4185,4185,4185,4185,21
|
|
20230814,120500,513332515,4185,4185,4185,4185,59
|
|
20230814,120400,513085600,4185,4185,4185,4185,40
|
|
20230814,120300,512918200,4185,4195,4195,4185,2358
|
|
20230814,120200,503047060,4200,4200,4205,4200,181
|
|
20230814,120100,502286510,4195,4195,4195,4195,209
|
|
20230814,120000,501409755,4195,4195,4195,4195,19
|
|
20230814,115900,501330050,4200,4200,4200,4200,19
|
|
20230814,115800,501250250,4200,4195,4200,4195,522
|
|
20230814,115700,499058065,4195,4195,4195,4195,0
|
|
20230814,115600,499058065,4195,4190,4195,4190,564
|
|
20230814,115500,496692100,4190,4190,4190,4190,635
|
|
20230814,115400,494031450,4190,4190,4190,4190,10
|
|
20230814,115300,493989550,4185,4185,4185,4185,0
|
|
20230814,115200,493989550,4185,4185,4185,4185,381
|
|
20230814,115100,492395065,4180,4175,4180,4175,421
|
|
20230814,115000,490636285,4165,4165,4165,4165,0
|
|
20230814,114900,490636285,4165,4165,4165,4165,0
|
|
20230814,114800,490636285,4165,4165,4165,4165,0
|
|
20230814,114700,490636285,4165,4165,4165,4165,1
|
|
20230814,114600,490632120,4165,4165,4165,4165,59
|
|
20230814,114500,490386385,4165,4165,4165,4165,7
|
|
20230814,114400,490357230,4165,4165,4165,4165,420
|
|
20230814,114300,488607930,4165,4165,4165,4165,1
|
|
20230814,114200,488603765,4160,4160,4160,4160,0
|
|
20230814,114100,488603765,4160,4160,4160,4160,0
|
|
20230814,114000,488603765,4160,4160,4160,4160,4
|
|
20230814,113900,488587125,4160,4155,4160,4155,10
|
|
20230814,113800,488545550,4155,4155,4155,4155,99
|
|
20230814,113700,488134205,4155,4160,4160,4155,55
|
|
20230814,113600,487905665,4165,4165,4165,4165,10
|
|
20230814,113500,487864015,4155,4155,4155,4155,4
|
|
20230814,113400,487847395,4155,4160,4160,4155,777
|
|
20230814,113300,484618875,4165,4165,4165,4165,0
|
|
20230814,113200,484618875,4165,4155,4165,4155,21
|
|
20230814,113100,484531505,4155,4155,4155,4155,2
|
|
20230814,113000,484523195,4155,4155,4155,4155,68
|
|
20230814,112900,484240655,4155,4155,4155,4155,0
|
|
20230814,112800,484240655,4155,4155,4155,4155,0
|
|
20230814,112700,484240655,4155,4155,4155,4155,80
|
|
20230814,112600,483908255,4155,4155,4155,4155,0
|
|
20230814,112500,483908255,4155,4155,4155,4155,0
|
|
20230814,112400,483908255,4155,4155,4155,4155,20
|
|
20230814,112300,483825155,4155,4155,4155,4155,30
|
|
20230814,112200,483700505,4155,4155,4155,4155,7
|
|
20230814,112100,483671420,4170,4165,4170,4165,1277
|
|
20230814,112000,478348830,4165,4165,4165,4165,0
|
|
20230814,111900,478348830,4165,4165,4165,4165,10
|
|
20230814,111800,478307180,4155,4155,4155,4155,0
|
|
20230814,111700,478307180,4155,4155,4155,4155,16
|
|
20230814,111600,478240700,4165,4165,4165,4165,0
|
|
20230814,111500,478240700,4165,4165,4165,4165,444
|
|
20230814,111400,476391440,4165,4165,4170,4165,71
|
|
20230814,111300,476095650,4170,4165,4170,4165,1007
|
|
20230814,111200,471898995,4165,4170,4170,4165,501
|
|
20230814,111100,469809830,4165,4165,4165,4165,1
|
|
20230814,111000,469805665,4165,4165,4165,4165,31
|
|
20230814,110900,469676550,4150,4150,4150,4150,0
|
|
20230814,110800,469676550,4150,4150,4150,4150,200
|
|
20230814,110700,468846550,4160,4145,4160,4145,18
|
|
20230814,110600,468771820,4145,4145,4145,4145,23
|
|
20230814,110500,468676485,4145,4170,4170,4145,793
|
|
20230814,110400,465384235,4170,4170,4170,4170,8
|
|
20230814,110300,465350875,4180,4180,4180,4180,100
|
|
20230814,110200,464932875,4195,4195,4195,4195,0
|
|
20230814,110100,464932875,4195,4195,4195,4195,0
|
|
20230814,110000,464932875,4195,4160,4195,4160,139
|
|
20230814,105900,464349980,4190,4195,4195,4185,2727
|
|
20230814,105800,452926140,4195,4195,4195,4190,1347
|
|
20230814,105700,447276975,4195,4195,4195,4195,1000
|
|
20230814,105600,443081975,4195,4195,4195,4190,1070
|
|
20230814,105500,438594340,4195,4195,4195,4195,0
|
|
20230814,105400,438594340,4195,4195,4195,4185,2853
|
|
20230814,105300,426636005,4195,4195,4195,4195,0
|
|
20230814,105200,426636005,4195,4190,4195,4190,719
|
|
20230814,105100,423623385,4190,4190,4190,4190,39
|
|
20230814,105000,423459975,4190,4210,4210,4190,231
|
|
20230814,104900,422490685,4210,4215,4215,4210,796
|
|
20230814,104800,419135590,4215,4215,4215,4215,405
|
|
20230814,104700,417428515,4205,4180,4205,4180,8252
|
|
20230814,104600,382825545,4180,4180,4180,4180,760
|
|
20230814,104500,379648745,4180,4160,4180,4160,2572
|
|
20230814,104400,368920735,4120,4130,4155,4120,3134
|
|
20230814,104300,355968980,4145,4125,4145,4125,451
|
|
20230814,104200,354107585,4150,4150,4150,4150,0
|
|
20230814,104100,354107585,4150,4150,4150,4150,0
|
|
20230814,104000,354107585,4150,4130,4150,4130,15
|
|
20230814,103900,354045520,4125,4155,4155,4125,1519
|
|
20230814,103800,347773865,4150,4150,4150,4150,0
|
|
20230814,103700,347773865,4150,4150,4150,4150,194
|
|
20230814,103600,346968765,4135,4135,4135,4135,30
|
|
20230814,103500,346844715,4135,4135,4135,4135,15
|
|
20230814,103400,346782690,4140,4140,4140,4140,1500
|
|
20230814,103300,340572690,4145,4145,4145,4145,0
|
|
20230814,103200,340572690,4145,4145,4145,4145,0
|
|
20230814,103100,340572690,4145,4145,4145,4145,142
|
|
20230814,103000,339984100,4135,4125,4135,4125,365
|
|
20230814,102900,338475825,4120,4120,4120,4120,1
|
|
20230814,102800,338471705,4135,4135,4135,4135,0
|
|
20230814,102700,338471705,4135,4135,4135,4135,407
|
|
20230814,102600,336788760,4120,4120,4120,4120,0
|
|
20230814,102500,336788760,4120,4130,4130,4120,17
|
|
20230814,102400,336718710,4130,4125,4130,4125,127
|
|
20230814,102300,336194700,4120,4120,4120,4120,18
|
|
20230814,102200,336120540,4130,4130,4130,4130,1
|
|
20230814,102100,336116410,4105,4120,4120,4105,504
|
|
20230814,102000,334044865,4135,4135,4135,4135,82
|
|
20230814,101900,333705795,4135,4135,4135,4135,180
|
|
20230814,101800,332961495,4135,4135,4135,4135,421
|
|
20230814,101700,331220660,4130,4130,4130,4130,0
|
|
20230814,101600,331220660,4130,4125,4130,4125,215
|
|
20230814,101500,330333055,4125,4125,4125,4125,0
|
|
20230814,101400,330333055,4125,4125,4125,4125,1
|
|
20230814,101300,330328930,4125,4125,4125,4125,0
|
|
20230814,101200,330328930,4125,4135,4135,4125,259
|
|
20230814,101100,329260135,4130,4130,4130,4130,0
|
|
20230814,101000,329260135,4130,4130,4130,4130,0
|
|
20230814,100900,329260135,4130,4130,4135,4130,900
|
|
20230814,100800,325540080,4130,4115,4130,4110,1443
|
|
20230814,100700,319602750,4105,4085,4105,4080,1527
|
|
20230814,100600,313342830,4100,4085,4100,4080,640
|
|
20230814,100500,310729085,4090,4090,4090,4090,0
|
|
20230814,100400,310729085,4090,4090,4090,4090,410
|
|
20230814,100300,309052185,4100,4100,4100,4100,2
|
|
20230814,100200,309043985,4100,4100,4100,4100,2
|
|
20230814,100100,309035785,4100,4095,4100,4095,20
|
|
20230814,100000,308953840,4100,4100,4100,4100,0
|
|
20230814,095900,308953840,4100,4075,4100,4075,443
|
|
20230814,095800,307147500,4080,4085,4085,4080,919
|
|
20230814,095700,303396755,4085,4085,4085,4085,20
|
|
20230814,095600,303315055,4085,4085,4085,4085,0
|
|
20230814,095500,303315055,4085,4090,4090,4085,900
|
|
20230814,095400,299637325,4100,4100,4100,4100,2
|
|
20230814,095300,299629125,4100,4085,4100,4085,159
|
|
20230814,095200,298977525,4100,4095,4100,4095,18
|
|
20230814,095100,298903760,4085,4085,4085,4085,13
|
|
20230814,095000,298850655,4080,4080,4080,4080,92
|
|
20230814,094900,298475295,4080,4095,4095,4080,209
|
|
20230814,094800,297621240,4090,4090,4095,4090,6
|
|
20230814,094700,297596695,4095,4075,4095,4075,301
|
|
20230814,094600,296370100,4090,4090,4090,4090,284
|
|
20230814,094500,295208540,4070,4080,4080,4070,7684
|
|
20230814,094400,263913835,4100,4100,4100,4100,0
|
|
20230814,094300,263913835,4100,4100,4100,4100,1
|
|
20230814,094200,263909735,4070,4075,4075,4070,1104
|
|
20230814,094100,259413340,4100,4075,4100,4075,1313
|
|
20230814,094000,254036970,4085,4075,4085,4070,11
|
|
20230814,093900,253992160,4070,4080,4080,4070,2868
|
|
20230814,093800,242308835,4075,4085,4085,4075,375
|
|
20230814,093700,240778950,4090,4090,4090,4090,502
|
|
20230814,093600,238725770,4095,4090,4095,4090,86
|
|
20230814,093500,238373950,4070,4085,4085,4070,3142
|
|
20230814,093400,225568155,4085,4085,4100,4085,671
|
|
20230814,093300,222825355,4100,4100,4100,4100,231
|
|
20230814,093200,221878255,4100,4115,4115,4100,27
|
|
20230814,093100,221767480,4120,4120,4120,4120,0
|
|
20230814,093000,221767480,4120,4100,4120,4085,217
|
|
20230814,092900,220880165,4100,4105,4105,4100,879
|
|
20230814,092800,217276260,4100,4100,4100,4100,64
|
|
20230814,092700,217013860,4100,4100,4100,4100,23
|
|
20230814,092600,216919560,4100,4115,4115,4090,5
|
|
20230814,092500,216899025,4085,4120,4120,4085,2012
|
|
20230814,092400,208675365,4115,4120,4120,4115,319
|
|
20230814,092300,207362150,4130,4120,4135,4120,1008
|
|
20230814,092200,203201255,4120,4120,4120,4120,1
|
|
20230814,092100,203197135,4120,4110,4120,4110,549
|
|
20230814,092000,200935505,4105,4075,4105,4070,5555
|
|
20230814,091900,178293350,4075,4095,4095,4070,5289
|
|
20230814,091800,156725935,4095,4080,4095,4075,313
|
|
20230814,091700,155449015,4110,4090,4110,4075,1049
|
|
20230814,091600,151144235,4110,4115,4115,4110,711
|
|
20230814,091500,148218525,4115,4125,4145,4065,8815
|
|
20230814,091400,112028565,4140,4145,4145,4130,1962
|
|
20230814,091300,103911105,4135,4135,4135,4135,100
|
|
20230814,091200,103497605,4145,4140,4145,4130,1089
|
|
20230814,091100,98995630,4145,4170,4175,4145,623
|
|
20230814,091000,96398590,4170,4170,4170,4170,1
|
|
20230814,090900,96394420,4165,4150,4165,4130,2417
|
|
20230814,090800,86380495,4130,4135,4160,4130,270
|
|
20230814,090700,85264245,4160,4145,4165,4135,2602
|
|
20230814,090600,74485450,4145,4155,4165,4140,591
|
|
20230814,090500,72035825,4140,4200,4200,4140,3700
|
|
20230814,090400,56562680,4205,4235,4235,4205,1860
|
|
20230814,090300,48724720,4230,4245,4245,4225,951
|
|
20230814,090200,44702425,4250,4220,4250,4220,3736
|
|
20230814,090100,28893580,4220,4185,4220,4185,1182
|
|
20230814,090000,23927975,4185,4135,4185,4135,5769
|