698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,203500,548235295,4025,4025,4025,4025,3431
|
|
20230816,203400,548235295,4025,4025,4025,4025,0
|
|
20230816,203300,548235295,4025,4025,4025,4025,0
|
|
20230816,203200,548235295,4025,4025,4025,4025,0
|
|
20230816,203100,548235295,4025,4025,4025,4025,0
|
|
20230816,203000,548235295,4025,4025,4025,4025,0
|
|
20230816,202900,548235295,4025,4025,4025,4025,0
|
|
20230816,202800,548235295,4025,4025,4025,4025,0
|
|
20230816,202700,548235295,4025,4025,4025,4025,0
|
|
20230816,202600,548235295,4025,4025,4025,4025,0
|
|
20230816,202500,548235295,4025,4025,4025,4025,0
|
|
20230816,202400,548235295,4025,4025,4025,4025,0
|
|
20230816,202300,548235295,4025,4025,4025,4025,0
|
|
20230816,202200,548235295,4025,4025,4025,4025,0
|
|
20230816,202100,548235295,4025,4025,4025,4025,0
|
|
20230816,202000,548235295,4025,4025,4025,4025,0
|
|
20230816,201900,548235295,4025,4025,4025,4025,0
|
|
20230816,201800,548235295,4025,4025,4025,4025,0
|
|
20230816,201700,548235295,4025,4025,4025,4025,0
|
|
20230816,201600,548235295,4025,4025,4025,4025,0
|
|
20230816,201500,548235295,4025,4025,4025,4025,0
|
|
20230816,201400,548235295,4025,4025,4025,4025,0
|
|
20230816,201300,548235295,4025,4025,4025,4025,0
|
|
20230816,201200,548235295,4025,4025,4025,4025,0
|
|
20230816,201100,548235295,4025,4025,4025,4025,0
|
|
20230816,201000,548235295,4025,4025,4025,4025,0
|
|
20230816,200900,548235295,4025,4025,4025,4025,0
|
|
20230816,200800,548235295,4025,4025,4025,4025,0
|
|
20230816,200700,548235295,4025,4025,4025,4025,0
|
|
20230816,200600,548235295,4025,4025,4025,4025,0
|
|
20230816,200500,548235295,4025,4025,4025,4025,3431
|
|
20230816,200400,548235295,4025,4025,4025,4025,0
|
|
20230816,200300,548235295,4025,4025,4025,4025,0
|
|
20230816,200200,548235295,4025,4025,4025,4025,0
|
|
20230816,200100,548235295,4025,4025,4025,4025,0
|
|
20230816,200000,548235295,4025,4025,4025,4025,0
|
|
20230816,195900,548235295,4025,4025,4025,4025,0
|
|
20230816,195800,548235295,4025,4025,4025,4025,0
|
|
20230816,195700,548235295,4025,4025,4025,4025,0
|
|
20230816,195600,548235295,4025,4025,4025,4025,0
|
|
20230816,195500,548235295,4025,4025,4025,4025,0
|
|
20230816,195400,548235295,4025,4025,4025,4025,0
|
|
20230816,195300,548235295,4025,4025,4025,4025,0
|
|
20230816,195200,548235295,4025,4025,4025,4025,0
|
|
20230816,195100,548235295,4025,4025,4025,4025,0
|
|
20230816,195000,548235295,4025,4025,4025,4025,0
|
|
20230816,194900,548235295,4025,4025,4025,4025,0
|
|
20230816,194800,548235295,4025,4025,4025,4025,0
|
|
20230816,194700,548235295,4025,4025,4025,4025,0
|
|
20230816,194600,548235295,4025,4025,4025,4025,0
|
|
20230816,194500,548235295,4025,4025,4025,4025,0
|
|
20230816,194400,548235295,4025,4025,4025,4025,0
|
|
20230816,194300,548235295,4025,4025,4025,4025,0
|
|
20230816,194200,548235295,4025,4025,4025,4025,0
|
|
20230816,194100,548235295,4025,4025,4025,4025,0
|
|
20230816,194000,548235295,4025,4025,4025,4025,0
|
|
20230816,193900,548235295,4025,4025,4025,4025,0
|
|
20230816,193800,548235295,4025,4025,4025,4025,0
|
|
20230816,193700,548235295,4025,4025,4025,4025,0
|
|
20230816,193600,548235295,4025,4025,4025,4025,0
|
|
20230816,193500,548235295,4025,4025,4025,4025,3431
|
|
20230816,193400,548235295,4025,4025,4025,4025,0
|
|
20230816,193300,548235295,4025,4025,4025,4025,0
|
|
20230816,193200,548235295,4025,4025,4025,4025,0
|
|
20230816,193100,548235295,4025,4025,4025,4025,0
|
|
20230816,193000,548235295,4025,4025,4025,4025,0
|
|
20230816,192900,548235295,4025,4025,4025,4025,0
|
|
20230816,192800,548235295,4025,4025,4025,4025,0
|
|
20230816,192700,548235295,4025,4025,4025,4025,0
|
|
20230816,192600,548235295,4025,4025,4025,4025,0
|
|
20230816,192500,548235295,4025,4025,4025,4025,0
|
|
20230816,192400,548235295,4025,4025,4025,4025,0
|
|
20230816,192300,548235295,4025,4025,4025,4025,0
|
|
20230816,192200,548235295,4025,4025,4025,4025,0
|
|
20230816,192100,548235295,4025,4025,4025,4025,0
|
|
20230816,192000,548235295,4025,4025,4025,4025,0
|
|
20230816,191900,548235295,4025,4025,4025,4025,0
|
|
20230816,191800,548235295,4025,4025,4025,4025,0
|
|
20230816,191700,548235295,4025,4025,4025,4025,0
|
|
20230816,191600,548235295,4025,4025,4025,4025,0
|
|
20230816,191500,548235295,4025,4025,4025,4025,0
|
|
20230816,191400,548235295,4025,4025,4025,4025,0
|
|
20230816,191300,548235295,4025,4025,4025,4025,0
|
|
20230816,191200,548235295,4025,4025,4025,4025,0
|
|
20230816,191100,548235295,4025,4025,4025,4025,0
|
|
20230816,191000,548235295,4025,4025,4025,4025,0
|
|
20230816,190900,548235295,4025,4025,4025,4025,0
|
|
20230816,190800,548235295,4025,4025,4025,4025,0
|
|
20230816,190700,548235295,4025,4025,4025,4025,0
|
|
20230816,190600,548235295,4025,4025,4025,4025,0
|
|
20230816,190500,548235295,4025,4025,4025,4025,3431
|
|
20230816,190400,548235295,4025,4025,4025,4025,0
|
|
20230816,190300,548235295,4025,4025,4025,4025,0
|
|
20230816,190200,548235295,4025,4025,4025,4025,0
|
|
20230816,190100,548235295,4025,4025,4025,4025,0
|
|
20230816,190000,548235295,4025,4025,4025,4025,0
|
|
20230816,185900,548235295,4025,4025,4025,4025,0
|
|
20230816,185800,548235295,4025,4025,4025,4025,0
|
|
20230816,185700,548235295,4025,4025,4025,4025,0
|
|
20230816,185600,548235295,4025,4025,4025,4025,0
|
|
20230816,185500,548235295,4025,4025,4025,4025,0
|
|
20230816,185400,548235295,4025,4025,4025,4025,0
|
|
20230816,185300,548235295,4025,4025,4025,4025,0
|
|
20230816,185200,548235295,4025,4025,4025,4025,0
|
|
20230816,185100,548235295,4025,4025,4025,4025,0
|
|
20230816,185000,548235295,4025,4025,4025,4025,0
|
|
20230816,184900,548235295,4025,4025,4025,4025,0
|
|
20230816,184800,548235295,4025,4025,4025,4025,0
|
|
20230816,184700,548235295,4025,4025,4025,4025,0
|
|
20230816,184600,548235295,4025,4025,4025,4025,0
|
|
20230816,184500,548235295,4025,4025,4025,4025,0
|
|
20230816,184400,548235295,4025,4025,4025,4025,0
|
|
20230816,184300,548235295,4025,4025,4025,4025,0
|
|
20230816,184200,548235295,4025,4025,4025,4025,0
|
|
20230816,184100,548235295,4025,4025,4025,4025,0
|
|
20230816,184000,548235295,4025,4025,4025,4025,0
|
|
20230816,183900,548235295,4025,4025,4025,4025,0
|
|
20230816,183800,548235295,4025,4025,4025,4025,0
|
|
20230816,183700,548235295,4025,4025,4025,4025,0
|
|
20230816,183600,548235295,4025,4025,4025,4025,0
|
|
20230816,183500,548235295,4025,4025,4025,4025,3431
|
|
20230816,183400,548235295,4025,4025,4025,4025,0
|
|
20230816,183300,548235295,4025,4025,4025,4025,0
|
|
20230816,183200,548235295,4025,4025,4025,4025,0
|
|
20230816,183100,548235295,4025,4025,4025,4025,0
|
|
20230816,183000,548235295,4025,4025,4025,4025,0
|
|
20230816,182900,548235295,4025,4025,4025,4025,0
|
|
20230816,182800,548235295,4025,4025,4025,4025,0
|
|
20230816,182700,548235295,4025,4025,4025,4025,0
|
|
20230816,182600,548235295,4025,4025,4025,4025,0
|
|
20230816,182500,548235295,4025,4025,4025,4025,0
|
|
20230816,182400,548235295,4025,4025,4025,4025,0
|
|
20230816,182300,548235295,4025,4025,4025,4025,0
|
|
20230816,182200,548235295,4025,4025,4025,4025,0
|
|
20230816,182100,548235295,4025,4025,4025,4025,0
|
|
20230816,182000,548235295,4025,4025,4025,4025,0
|
|
20230816,181900,548235295,4025,4025,4025,4025,0
|
|
20230816,181800,548235295,4025,4025,4025,4025,0
|
|
20230816,181700,548235295,4025,4025,4025,4025,0
|
|
20230816,181600,548235295,4025,4025,4025,4025,0
|
|
20230816,181500,548235295,4025,4025,4025,4025,0
|
|
20230816,181400,548235295,4025,4025,4025,4025,0
|
|
20230816,181300,548235295,4025,4025,4025,4025,0
|
|
20230816,181200,548235295,4025,4025,4025,4025,0
|
|
20230816,181100,548235295,4025,4025,4025,4025,0
|
|
20230816,181000,548235295,4025,4025,4025,4025,0
|
|
20230816,180900,548235295,4025,4025,4025,4025,0
|
|
20230816,180800,548235295,4025,4025,4025,4025,0
|
|
20230816,180700,548235295,4025,4025,4025,4025,0
|
|
20230816,180600,548235295,4025,4025,4025,4025,0
|
|
20230816,180500,548235295,4025,4025,4025,4025,3431
|
|
20230816,180400,548235295,4025,4025,4025,4025,0
|
|
20230816,180300,548235295,4025,4025,4025,4025,0
|
|
20230816,180200,548235295,4025,4025,4025,4025,0
|
|
20230816,180100,548235295,4025,4025,4025,4025,0
|
|
20230816,180000,548235295,4025,4025,4025,4025,0
|
|
20230816,175900,548235295,4025,4025,4025,4025,0
|
|
20230816,175800,548235295,4025,4025,4025,4025,0
|
|
20230816,175700,548235295,4025,4025,4025,4025,0
|
|
20230816,175600,548235295,4025,4025,4025,4025,0
|
|
20230816,175500,548235295,4025,4025,4025,4025,0
|
|
20230816,175400,548235295,4025,4025,4025,4025,0
|
|
20230816,175300,548235295,4025,4025,4025,4025,0
|
|
20230816,175200,548235295,4025,4025,4025,4025,0
|
|
20230816,175100,548235295,4025,4025,4025,4025,0
|
|
20230816,175000,548235295,4025,4025,4025,4025,0
|
|
20230816,174900,548235295,4025,4025,4025,4025,0
|
|
20230816,174800,548235295,4025,4025,4025,4025,0
|
|
20230816,174700,548235295,4025,4025,4025,4025,0
|
|
20230816,174600,548235295,4025,4025,4025,4025,0
|
|
20230816,174500,548235295,4025,4025,4025,4025,0
|
|
20230816,174400,548235295,4025,4025,4025,4025,0
|
|
20230816,174300,548235295,4025,4025,4025,4025,0
|
|
20230816,174200,548235295,4025,4025,4025,4025,0
|
|
20230816,174100,548235295,4025,4025,4025,4025,0
|
|
20230816,174000,548235295,4025,4025,4025,4025,0
|
|
20230816,173900,548235295,4025,4025,4025,4025,0
|
|
20230816,173800,548235295,4025,4025,4025,4025,0
|
|
20230816,173700,548235295,4025,4025,4025,4025,0
|
|
20230816,173600,548235295,4025,4025,4025,4025,0
|
|
20230816,173500,548235295,4025,4025,4025,4025,3431
|
|
20230816,173400,548235295,4025,4025,4025,4025,0
|
|
20230816,173300,548235295,4025,4025,4025,4025,0
|
|
20230816,173200,548235295,4025,4025,4025,4025,0
|
|
20230816,173100,548235295,4025,4025,4025,4025,0
|
|
20230816,173000,548235295,4025,4025,4025,4025,0
|
|
20230816,172900,548235295,4025,4025,4025,4025,0
|
|
20230816,172800,548235295,4025,4025,4025,4025,0
|
|
20230816,172700,548235295,4025,4025,4025,4025,0
|
|
20230816,172600,548235295,4025,4025,4025,4025,0
|
|
20230816,172500,548235295,4025,4025,4025,4025,0
|
|
20230816,172400,548235295,4025,4025,4025,4025,0
|
|
20230816,172300,548235295,4025,4025,4025,4025,0
|
|
20230816,172200,548235295,4025,4025,4025,4025,0
|
|
20230816,172100,548235295,4025,4025,4025,4025,0
|
|
20230816,172000,548235295,4025,4025,4025,4025,0
|
|
20230816,171900,548235295,4025,4025,4025,4025,0
|
|
20230816,171800,548235295,4025,4025,4025,4025,0
|
|
20230816,171700,548235295,4025,4025,4025,4025,0
|
|
20230816,171600,548235295,4025,4025,4025,4025,0
|
|
20230816,171500,548235295,4025,4025,4025,4025,0
|
|
20230816,171400,548235295,4025,4025,4025,4025,0
|
|
20230816,171300,548235295,4025,4025,4025,4025,0
|
|
20230816,171200,548235295,4025,4025,4025,4025,0
|
|
20230816,171100,548235295,4025,4025,4025,4025,0
|
|
20230816,171000,548235295,4025,4025,4025,4025,0
|
|
20230816,170900,548235295,4025,4025,4025,4025,0
|
|
20230816,170800,548235295,4025,4025,4025,4025,0
|
|
20230816,170700,548235295,4025,4025,4025,4025,0
|
|
20230816,170600,548235295,4025,4025,4025,4025,0
|
|
20230816,170500,548235295,4025,4025,4025,4025,3431
|
|
20230816,170400,548235295,4025,4025,4025,4025,0
|
|
20230816,170300,548235295,4025,4025,4025,4025,0
|
|
20230816,170200,548235295,4025,4025,4025,4025,0
|
|
20230816,170100,548235295,4025,4025,4025,4025,0
|
|
20230816,170000,548235295,4025,4025,4025,4025,0
|
|
20230816,165900,548235295,4025,4025,4025,4025,0
|
|
20230816,165800,548235295,4025,4025,4025,4025,0
|
|
20230816,165700,548235295,4025,4025,4025,4025,0
|
|
20230816,165600,548235295,4025,4025,4025,4025,0
|
|
20230816,165500,548235295,4025,4025,4025,4025,0
|
|
20230816,165400,548235295,4025,4025,4025,4025,0
|
|
20230816,165300,548235295,4025,4025,4025,4025,0
|
|
20230816,165200,548235295,4025,4025,4025,4025,0
|
|
20230816,165100,548235295,4025,4025,4025,4025,0
|
|
20230816,165000,548235295,4025,4025,4025,4025,0
|
|
20230816,164900,548235295,4025,4025,4025,4025,0
|
|
20230816,164800,548235295,4025,4025,4025,4025,0
|
|
20230816,164700,548235295,4025,4025,4025,4025,0
|
|
20230816,164600,548235295,4025,4025,4025,4025,0
|
|
20230816,164500,548235295,4025,4025,4025,4025,0
|
|
20230816,164400,548235295,4025,4025,4025,4025,0
|
|
20230816,164300,548235295,4025,4025,4025,4025,0
|
|
20230816,164200,548235295,4025,4025,4025,4025,0
|
|
20230816,164100,548235295,4025,4025,4025,4025,0
|
|
20230816,164000,548235295,4025,4025,4025,4025,0
|
|
20230816,163900,548235295,4025,4025,4025,4025,0
|
|
20230816,163800,548235295,4025,4025,4025,4025,0
|
|
20230816,163700,548235295,4025,4025,4025,4025,0
|
|
20230816,163600,548235295,4025,4025,4025,4025,0
|
|
20230816,163500,548235295,4025,4025,4025,4025,3431
|
|
20230816,163400,548235295,4025,4025,4025,4025,0
|
|
20230816,163300,548235295,4025,4025,4025,4025,0
|
|
20230816,163200,548235295,4025,4025,4025,4025,0
|
|
20230816,163100,548235295,4025,4025,4025,4025,0
|
|
20230816,163000,548235295,4025,4025,4025,4025,0
|
|
20230816,162900,548235295,4025,4025,4025,4025,0
|
|
20230816,162800,548235295,4025,4025,4025,4025,0
|
|
20230816,162700,548235295,4025,4025,4025,4025,0
|
|
20230816,162600,548235295,4025,4025,4025,4025,0
|
|
20230816,162500,548235295,4025,4025,4025,4025,0
|
|
20230816,162400,548235295,4025,4025,4025,4025,0
|
|
20230816,162300,548235295,4025,4025,4025,4025,0
|
|
20230816,162200,548235295,4025,4025,4025,4025,0
|
|
20230816,162100,548235295,4025,4025,4025,4025,0
|
|
20230816,162000,548235295,4025,4025,4025,4025,0
|
|
20230816,161900,548235295,4025,4025,4025,4025,0
|
|
20230816,161800,548235295,4025,4025,4025,4025,0
|
|
20230816,161700,548235295,4025,4025,4025,4025,0
|
|
20230816,161600,548235295,4025,4025,4025,4025,0
|
|
20230816,161500,548235295,4025,4025,4025,4025,0
|
|
20230816,161400,548235295,4025,4025,4025,4025,0
|
|
20230816,161300,548235295,4025,4025,4025,4025,0
|
|
20230816,161200,548235295,4025,4025,4025,4025,0
|
|
20230816,161100,548235295,4025,4025,4025,4025,0
|
|
20230816,161000,548235295,4025,4025,4025,4025,0
|
|
20230816,160900,548235295,4025,4025,4025,4025,0
|
|
20230816,160800,548235295,4025,4025,4025,4025,0
|
|
20230816,160700,548235295,4025,4025,4025,4025,0
|
|
20230816,160600,548235295,4025,4025,4025,4025,0
|
|
20230816,160500,548235295,4025,4025,4025,4025,3431
|
|
20230816,160400,548235295,4025,4025,4025,4025,0
|
|
20230816,160300,548235295,4025,4025,4025,4025,0
|
|
20230816,160200,548235295,4025,4025,4025,4025,0
|
|
20230816,160100,548235295,4025,4025,4025,4025,0
|
|
20230816,160000,548235295,4025,4025,4025,4025,0
|
|
20230816,155900,548235295,4025,4025,4025,4025,0
|
|
20230816,155800,548235295,4025,4025,4025,4025,0
|
|
20230816,155700,548235295,4025,4025,4025,4025,0
|
|
20230816,155600,548235295,4025,4025,4025,4025,0
|
|
20230816,155500,548235295,4025,4025,4025,4025,0
|
|
20230816,155400,548235295,4025,4025,4025,4025,0
|
|
20230816,155300,548235295,4025,4025,4025,4025,0
|
|
20230816,155200,548235295,4025,4025,4025,4025,0
|
|
20230816,155100,548235295,4025,4025,4025,4025,0
|
|
20230816,155000,548235295,4025,4025,4025,4025,0
|
|
20230816,154900,548235295,4025,4025,4025,4025,0
|
|
20230816,154800,548235295,4025,4025,4025,4025,0
|
|
20230816,154700,548235295,4025,4025,4025,4025,0
|
|
20230816,154600,548235295,4025,4025,4025,4025,0
|
|
20230816,154500,548235295,4025,4025,4025,4025,0
|
|
20230816,154400,548235295,4025,4025,4025,4025,0
|
|
20230816,154300,548235295,4025,4025,4025,4025,0
|
|
20230816,154200,548235295,4025,4025,4025,4025,0
|
|
20230816,154100,548235295,4025,4025,4025,4025,0
|
|
20230816,154000,548235295,4025,4025,4025,4025,0
|
|
20230816,153900,548235295,4025,4025,4025,4025,0
|
|
20230816,153800,548235295,4025,4025,4025,4025,0
|
|
20230816,153700,548235295,4025,4025,4025,4025,0
|
|
20230816,153600,548235295,4025,4025,4025,4025,0
|
|
20230816,153500,548235295,4025,4025,4025,4025,3431
|
|
20230816,153400,548235295,4025,4025,4025,4025,0
|
|
20230816,153300,548235295,4025,4025,4025,4025,0
|
|
20230816,153200,548235295,4025,4025,4025,4025,0
|
|
20230816,153100,548235295,4025,4025,4025,4025,0
|
|
20230816,153000,548235295,4025,4025,4025,4025,3431
|
|
20230816,152900,534425520,4030,4030,4030,4030,0
|
|
20230816,152800,534425520,4030,4030,4030,4030,0
|
|
20230816,152700,534425520,4030,4030,4030,4030,0
|
|
20230816,152600,534425520,4030,4030,4030,4030,0
|
|
20230816,152500,534425520,4030,4030,4030,4030,0
|
|
20230816,152400,534425520,4030,4030,4030,4030,0
|
|
20230816,152300,534425520,4030,4030,4030,4030,0
|
|
20230816,152200,534425520,4030,4030,4030,4030,0
|
|
20230816,152100,534425520,4030,4030,4030,4030,0
|
|
20230816,152000,534425520,4030,4030,4030,4030,0
|
|
20230816,151900,534425520,4030,4040,4040,4030,1000
|
|
20230816,151800,530391075,4040,4055,4060,4040,4
|
|
20230816,151700,530374865,4040,4040,4040,4040,1242
|
|
20230816,151600,525357185,4035,4035,4035,4035,17
|
|
20230816,151500,525288590,4035,4040,4040,4035,102
|
|
20230816,151400,524876825,4040,4035,4040,4035,35
|
|
20230816,151300,524735525,4030,4030,4030,4030,394
|
|
20230816,151200,523147705,4045,4045,4045,4045,2
|
|
20230816,151100,523139615,4045,4045,4045,4045,1
|
|
20230816,151000,523135570,4030,4030,4030,4030,0
|
|
20230816,150900,523135570,4030,4055,4055,4030,1207
|
|
20230816,150800,518266805,4060,4060,4060,4060,200
|
|
20230816,150700,517454805,4060,4060,4060,4060,0
|
|
20230816,150600,517454805,4060,4060,4060,4060,0
|
|
20230816,150500,517454805,4060,4040,4060,4040,247
|
|
20230816,150400,516456905,4060,4060,4060,4060,53
|
|
20230816,150300,516241725,4060,4060,4060,4060,0
|
|
20230816,150200,516241725,4060,4065,4065,4060,237
|
|
20230816,150100,515278325,4065,4045,4065,4030,1851
|
|
20230816,150000,507818355,4045,4045,4045,4045,100
|
|
20230816,145900,507413855,4045,4045,4045,4045,0
|
|
20230816,145800,507413855,4045,4045,4045,4045,160
|
|
20230816,145700,506766655,4065,4065,4065,4065,0
|
|
20230816,145600,506766655,4065,4065,4065,4065,5
|
|
20230816,145500,506746330,4065,4065,4065,4065,20
|
|
20230816,145400,506665030,4065,4065,4065,4065,1355
|
|
20230816,145300,501156955,4065,4065,4065,4065,0
|
|
20230816,145200,501156955,4065,4065,4065,4065,0
|
|
20230816,145100,501156955,4065,4065,4065,4065,0
|
|
20230816,145000,501156955,4065,4050,4065,4045,828
|
|
20230816,144900,497802555,4065,4065,4065,4065,517
|
|
20230816,144800,495700950,4065,4065,4065,4065,0
|
|
20230816,144700,495700950,4065,4065,4065,4065,2
|
|
20230816,144600,495692820,4065,4045,4065,4045,37
|
|
20230816,144500,495542615,4050,4040,4050,4040,42
|
|
20230816,144400,495372855,4045,4045,4045,4045,700
|
|
20230816,144300,492541355,4045,4045,4045,4045,100
|
|
20230816,144200,492136855,4030,4030,4030,4030,30
|
|
20230816,144100,492015955,4035,4025,4035,4025,13
|
|
20230816,144000,491963565,4030,4040,4040,4030,189
|
|
20230816,143900,491200035,4040,4040,4040,4040,2
|
|
20230816,143800,491191955,4045,4045,4045,4040,77
|
|
20230816,143700,490880675,4045,4045,4045,4045,0
|
|
20230816,143600,490880675,4045,4045,4045,4045,103
|
|
20230816,143500,490464040,4045,4045,4045,4045,1
|
|
20230816,143400,490459995,4055,4055,4055,4055,1
|
|
20230816,143300,490455940,4055,4055,4055,4055,1
|
|
20230816,143200,490451885,4050,4050,4050,4050,0
|
|
20230816,143100,490451885,4050,4050,4050,4050,87
|
|
20230816,143000,490099535,4045,4045,4045,4045,65
|
|
20230816,142900,489836610,4040,4040,4040,4040,0
|
|
20230816,142800,489836610,4040,4040,4040,4040,110
|
|
20230816,142700,489392210,4045,4045,4045,4045,2972
|
|
20230816,142600,477370470,4045,4045,4045,4045,28
|
|
20230816,142500,477257210,4045,4045,4045,4045,1
|
|
20230816,142400,477253165,4020,4020,4020,4020,0
|
|
20230816,142300,477253165,4020,4020,4020,4020,0
|
|
20230816,142200,477253165,4020,4020,4020,4020,24
|
|
20230816,142100,477156685,4020,4030,4030,4020,50
|
|
20230816,142000,476955380,4035,4035,4035,4035,0
|
|
20230816,141900,476955380,4035,4035,4035,4035,19
|
|
20230816,141800,476878715,4035,4035,4035,4035,1
|
|
20230816,141700,476874680,4020,4020,4020,4020,0
|
|
20230816,141600,476874680,4020,4020,4020,4020,0
|
|
20230816,141500,476874680,4020,4020,4020,4020,150
|
|
20230816,141400,476271680,4045,4040,4045,4040,2
|
|
20230816,141300,476263595,4025,4025,4025,4025,30
|
|
20230816,141200,476142845,4045,4045,4045,4045,0
|
|
20230816,141100,476142845,4045,4045,4045,4045,0
|
|
20230816,141000,476142845,4045,4045,4045,4045,0
|
|
20230816,140900,476142845,4045,4045,4045,4045,0
|
|
20230816,140800,476142845,4045,4045,4045,4045,113
|
|
20230816,140700,475685760,4045,4045,4045,4045,3
|
|
20230816,140600,475673625,4045,4060,4060,4045,60
|
|
20230816,140500,475430340,4060,4065,4065,4060,25
|
|
20230816,140400,475328820,4045,4045,4045,4045,89
|
|
20230816,140300,474968815,4045,4040,4045,4040,43
|
|
20230816,140200,474794945,4040,4040,4040,4040,1
|
|
20230816,140100,474790905,4040,4035,4040,4035,30
|
|
20230816,140000,474669800,4020,4020,4020,4020,0
|
|
20230816,135900,474669800,4020,4020,4020,4020,0
|
|
20230816,135800,474669800,4020,4020,4020,4020,0
|
|
20230816,135700,474669800,4020,4020,4020,4020,0
|
|
20230816,135600,474669800,4020,4020,4020,4020,0
|
|
20230816,135500,474669800,4020,4020,4020,4020,0
|
|
20230816,135400,474669800,4020,4020,4020,4020,30
|
|
20230816,135300,474549200,4015,4015,4015,4015,0
|
|
20230816,135200,474549200,4015,4015,4015,4015,557
|
|
20230816,135100,472312845,4015,4015,4020,4015,247
|
|
20230816,135000,471321125,4020,4040,4040,4020,381
|
|
20230816,134900,469785795,4040,4040,4040,4040,0
|
|
20230816,134800,469785795,4040,4065,4070,4040,212
|
|
20230816,134700,468928935,4065,4085,4085,4065,986
|
|
20230816,134600,464902290,4115,4115,4115,4115,185
|
|
20230816,134500,464141015,4085,4115,4145,4085,2986
|
|
20230816,134400,451806300,4115,4115,4115,4115,330
|
|
20230816,134300,450448350,4115,4100,4115,4100,176
|
|
20230816,134200,449724395,4105,4105,4105,4105,0
|
|
20230816,134100,449724395,4105,4130,4130,4105,316
|
|
20230816,134000,448424510,4130,4080,4130,4080,8466
|
|
20230816,133900,413581510,4070,4065,4070,4065,18
|
|
20230816,133800,413508320,4070,4070,4070,4070,73
|
|
20230816,133700,413211210,4070,4070,4070,4070,62
|
|
20230816,133600,412958870,4070,4050,4070,4050,546
|
|
20230816,133500,410746650,4040,4060,4060,4040,506
|
|
20230816,133400,408699540,4050,4065,4065,4050,252
|
|
20230816,133300,407677885,4080,4080,4080,4080,0
|
|
20230816,133200,407677885,4080,4080,4080,4080,0
|
|
20230816,133100,407677885,4080,4080,4080,4080,1
|
|
20230816,133000,407673805,4065,4065,4065,4065,0
|
|
20230816,132900,407673805,4065,4065,4065,4065,0
|
|
20230816,132800,407673805,4065,4065,4065,4065,0
|
|
20230816,132700,407673805,4065,4065,4065,4065,0
|
|
20230816,132600,407673805,4065,4065,4065,4065,0
|
|
20230816,132500,407673805,4065,4065,4065,4065,200
|
|
20230816,132400,406860805,4065,4065,4065,4065,297
|
|
20230816,132300,405653500,4065,4095,4095,4065,101
|
|
20230816,132200,405242905,4065,4065,4065,4065,27
|
|
20230816,132100,405133150,4065,4065,4065,4065,0
|
|
20230816,132000,405133150,4065,4065,4065,4065,0
|
|
20230816,131900,405133150,4065,4085,4085,4065,1831
|
|
20230816,131800,397684330,4080,4080,4080,4080,302
|
|
20230816,131700,396452170,4080,4080,4080,4080,39
|
|
20230816,131600,396293050,4075,4075,4075,4075,64
|
|
20230816,131500,396032250,4080,4070,4080,4065,893
|
|
20230816,131400,392394840,4065,4075,4075,4065,830
|
|
20230816,131300,389014180,4085,4085,4085,4085,0
|
|
20230816,131200,389014180,4085,4085,4085,4085,0
|
|
20230816,131100,389014180,4085,4085,4085,4085,0
|
|
20230816,131000,389014180,4085,4085,4085,4085,0
|
|
20230816,130900,389014180,4085,4085,4085,4075,57
|
|
20230816,130800,388781350,4085,4085,4085,4085,80
|
|
20230816,130700,388454550,4085,4080,4085,4080,62
|
|
20230816,130600,388201330,4090,4090,4090,4090,0
|
|
20230816,130500,388201330,4090,4090,4090,4090,2
|
|
20230816,130400,388193150,4095,4095,4095,4095,0
|
|
20230816,130300,388193150,4095,4095,4095,4095,1
|
|
20230816,130200,388189055,4075,4070,4075,4070,155
|
|
20230816,130100,387557480,4060,4060,4060,4060,0
|
|
20230816,130000,387557480,4060,4085,4085,4060,263
|
|
20230816,125900,386485700,4095,4095,4095,4095,0
|
|
20230816,125800,386485700,4095,4085,4095,4085,4
|
|
20230816,125700,386469350,4085,4090,4090,4085,5
|
|
20230816,125600,386448920,4080,4080,4080,4080,0
|
|
20230816,125500,386448920,4080,4085,4095,4080,231
|
|
20230816,125400,385506155,4085,4085,4085,4080,370
|
|
20230816,125300,383994795,4090,4090,4090,4090,101
|
|
20230816,125200,383581705,4090,4090,4090,4090,115
|
|
20230816,125100,383111355,4095,4090,4095,4090,25
|
|
20230816,125000,383009100,4090,4090,4090,4090,170
|
|
20230816,124900,382313800,4095,4095,4095,4095,0
|
|
20230816,124800,382313800,4095,4075,4095,4075,358
|
|
20230816,124700,380850310,4075,4070,4075,4070,3902
|
|
20230816,124600,364965375,4070,4070,4070,4070,1
|
|
20230816,124500,364961305,4050,4045,4050,4045,749
|
|
20230816,124400,361930850,4000,4025,4025,4000,1200
|
|
20230816,124300,357121310,4040,4040,4040,4040,0
|
|
20230816,124200,357121310,4040,4040,4040,4040,0
|
|
20230816,124100,357121310,4040,4040,4040,4040,0
|
|
20230816,124000,357121310,4040,4020,4040,4020,2509
|
|
20230816,123900,347006020,4020,4020,4020,4020,1331
|
|
20230816,123800,341655400,4010,4015,4015,4010,739
|
|
20230816,123700,338688320,4020,4020,4020,4020,0
|
|
20230816,123600,338688320,4020,4020,4020,4020,11
|
|
20230816,123500,338644100,4015,4025,4025,4015,125
|
|
20230816,123400,338142165,4025,4025,4025,4025,2
|
|
20230816,123300,338134115,4030,4025,4030,4025,200
|
|
20230816,123200,337328150,4030,4030,4030,4030,0
|
|
20230816,123100,337328150,4030,4025,4030,4025,100
|
|
20230816,123000,336925170,4025,4025,4025,4025,9
|
|
20230816,122900,336888945,4020,4020,4020,4020,104
|
|
20230816,122800,336470865,4020,4020,4020,4020,139
|
|
20230816,122700,335912085,4030,4030,4030,4030,10
|
|
20230816,122600,335871785,4020,4020,4020,4020,0
|
|
20230816,122500,335871785,4020,4020,4020,4020,52
|
|
20230816,122400,335662745,4020,4020,4020,4020,0
|
|
20230816,122300,335662745,4020,4020,4020,4020,0
|
|
20230816,122200,335662745,4020,4020,4020,4020,0
|
|
20230816,122100,335662745,4020,4020,4020,4020,0
|
|
20230816,122000,335662745,4020,4015,4020,4015,198
|
|
20230816,121900,334866825,4010,4000,4010,4000,161
|
|
20230816,121800,334221715,4010,4010,4010,4010,4
|
|
20230816,121700,334205675,4010,4010,4010,4010,2
|
|
20230816,121600,334197655,4010,4010,4010,4010,11
|
|
20230816,121500,334153545,4015,4015,4015,4015,10
|
|
20230816,121400,334113395,4015,4015,4015,4015,1
|
|
20230816,121300,334109380,4020,4020,4020,4020,0
|
|
20230816,121200,334109380,4020,4020,4020,4020,0
|
|
20230816,121100,334109380,4020,4020,4020,4020,0
|
|
20230816,121000,334109380,4020,4020,4020,4020,0
|
|
20230816,120900,334109380,4020,4020,4020,4020,0
|
|
20230816,120800,334109380,4020,4020,4020,4020,31
|
|
20230816,120700,333984760,4020,4020,4020,4020,0
|
|
20230816,120600,333984760,4020,4020,4020,4020,0
|
|
20230816,120500,333984760,4020,4020,4020,4020,1
|
|
20230816,120400,333980740,4005,4005,4005,4005,0
|
|
20230816,120300,333980740,4005,4000,4005,4000,1150
|
|
20230816,120200,329375040,4000,4000,4000,4000,0
|
|
20230816,120100,329375040,4000,4000,4000,4000,0
|
|
20230816,120000,329375040,4000,3995,4000,3995,57
|
|
20230816,115900,329147080,3980,3980,3980,3980,3
|
|
20230816,115800,329135140,3975,3975,3975,3975,150
|
|
20230816,115700,328538890,3970,3970,3970,3970,300
|
|
20230816,115600,327347890,3965,4000,4000,3965,162
|
|
20230816,115500,326703540,4000,4000,4000,4000,137
|
|
20230816,115400,326155540,4000,4000,4000,4000,0
|
|
20230816,115300,326155540,4000,4000,4000,4000,0
|
|
20230816,115200,326155540,4000,4000,4000,4000,1
|
|
20230816,115100,326151540,3980,3980,3980,3965,1286
|
|
20230816,115000,321048045,3980,3985,3985,3980,97
|
|
20230816,114900,320661560,3980,3980,3980,3980,149
|
|
20230816,114800,320068540,4000,4000,4000,4000,1
|
|
20230816,114700,320064540,4000,3990,4000,3985,1856
|
|
20230816,114600,312667865,3990,3990,3990,3990,500
|
|
20230816,114500,310672865,4010,4000,4010,3995,1766
|
|
20230816,114400,303613010,4000,4005,4005,4000,200
|
|
20230816,114300,302813005,4000,4015,4015,4000,516
|
|
20230816,114200,300744785,4015,4015,4015,4015,81
|
|
20230816,114100,300419570,4020,4020,4020,4015,272
|
|
20230816,114000,299327300,4020,4025,4025,4020,1886
|
|
20230816,113900,291739250,4030,4030,4030,4030,0
|
|
20230816,113800,291739250,4030,4030,4030,4030,202
|
|
20230816,113700,290925190,4030,4030,4030,4030,0
|
|
20230816,113600,290925190,4030,4030,4030,4030,0
|
|
20230816,113500,290925190,4030,4030,4030,4030,0
|
|
20230816,113400,290925190,4030,4030,4030,4030,0
|
|
20230816,113300,290925190,4030,4030,4030,4030,713
|
|
20230816,113200,288051800,4030,4045,4045,4030,1368
|
|
20230816,113100,282529630,4045,4050,4050,4045,89
|
|
20230816,113000,282169195,4050,4050,4050,4050,0
|
|
20230816,112900,282169195,4050,4050,4050,4050,0
|
|
20230816,112800,282169195,4050,4050,4050,4050,0
|
|
20230816,112700,282169195,4050,4050,4050,4050,10
|
|
20230816,112600,282128695,4075,4075,4075,4075,0
|
|
20230816,112500,282128695,4075,4075,4075,4075,0
|
|
20230816,112400,282128695,4075,4075,4075,4075,0
|
|
20230816,112300,282128695,4075,4065,4075,4065,250
|
|
20230816,112200,281112295,4065,4065,4065,4065,0
|
|
20230816,112100,281112295,4065,4065,4065,4065,0
|
|
20230816,112000,281112295,4065,4065,4065,4065,0
|
|
20230816,111900,281112295,4065,4065,4065,4065,0
|
|
20230816,111800,281112295,4065,4045,4065,4045,251
|
|
20230816,111700,280096980,4045,4045,4045,4045,50
|
|
20230816,111600,279894730,4070,4070,4070,4070,0
|
|
20230816,111500,279894730,4070,4070,4070,4070,1
|
|
20230816,111400,279890660,4075,4070,4075,4070,250
|
|
20230816,111300,278872495,4075,4070,4075,4050,723
|
|
20230816,111200,275936620,4075,4075,4075,4075,2
|
|
20230816,111100,275928470,4055,4075,4075,4055,1024
|
|
20230816,111000,271756100,4075,4075,4075,4075,1
|
|
20230816,110900,271752025,4065,4070,4070,4065,210
|
|
20230816,110800,270897915,4085,4085,4085,4085,0
|
|
20230816,110700,270897915,4085,4085,4085,4085,1
|
|
20230816,110600,270893830,4085,4085,4085,4085,5
|
|
20230816,110500,270873405,4070,4075,4075,4070,28
|
|
20230816,110400,270759440,4075,4075,4075,4075,0
|
|
20230816,110300,270759440,4075,4075,4075,4075,0
|
|
20230816,110200,270759440,4075,4075,4075,4075,0
|
|
20230816,110100,270759440,4075,4070,4075,4070,53
|
|
20230816,110000,270543475,4065,4065,4065,4065,18
|
|
20230816,105900,270470305,4070,4070,4070,4070,0
|
|
20230816,105800,270470305,4070,4070,4070,4070,500
|
|
20230816,105700,268435305,4070,4070,4070,4070,0
|
|
20230816,105600,268435305,4070,4070,4070,4070,0
|
|
20230816,105500,268435305,4070,4070,4070,4070,0
|
|
20230816,105400,268435305,4070,4070,4070,4070,1
|
|
20230816,105300,268431235,4065,4065,4065,4065,0
|
|
20230816,105200,268431235,4065,4065,4065,4065,0
|
|
20230816,105100,268431235,4065,4065,4065,4065,0
|
|
20230816,105000,268431235,4065,4065,4065,4065,0
|
|
20230816,104900,268431235,4065,4065,4065,4065,0
|
|
20230816,104800,268431235,4065,4065,4065,4065,0
|
|
20230816,104700,268431235,4065,4065,4065,4065,0
|
|
20230816,104600,268431235,4065,4065,4065,4065,0
|
|
20230816,104500,268431235,4065,4070,4070,4065,44
|
|
20230816,104400,268252200,4070,4080,4080,4070,144
|
|
20230816,104300,267666020,4080,4080,4080,4070,1332
|
|
20230816,104200,262231690,4080,4080,4080,4080,139
|
|
20230816,104100,261664570,4080,4080,4080,4080,121
|
|
20230816,104000,261170890,4070,4060,4070,4060,3671
|
|
20230816,103900,246232975,4060,4060,4060,4060,36
|
|
20230816,103800,246086815,4060,4065,4065,4060,65
|
|
20230816,103700,245822640,4070,4070,4070,4070,0
|
|
20230816,103600,245822640,4070,4070,4070,4070,0
|
|
20230816,103500,245822640,4070,4070,4070,4070,1
|
|
20230816,103400,245818570,4050,4050,4050,4050,0
|
|
20230816,103300,245818570,4050,4050,4050,4050,0
|
|
20230816,103200,245818570,4050,4045,4050,4045,691
|
|
20230816,103100,243023465,4050,4050,4050,4050,2
|
|
20230816,103000,243015365,4050,4050,4050,4050,0
|
|
20230816,102900,243015365,4050,4050,4050,4050,3
|
|
20230816,102800,243003215,4050,4050,4050,4050,20
|
|
20230816,102700,242922215,4050,4050,4050,4050,0
|
|
20230816,102600,242922215,4050,4050,4050,4050,1
|
|
20230816,102500,242918165,4020,4020,4020,4020,0
|
|
20230816,102400,242918165,4020,4020,4020,4020,26
|
|
20230816,102300,242813645,4030,4030,4030,4030,22
|
|
20230816,102200,242724985,4030,4030,4030,4030,201
|
|
20230816,102100,241914955,4030,4030,4030,4030,0
|
|
20230816,102000,241914955,4030,4030,4030,4030,100
|
|
20230816,101900,241511955,4030,4040,4040,4030,310
|
|
20230816,101800,240262505,4040,4070,4070,4040,435
|
|
20230816,101700,238501265,4070,4080,4080,4060,550
|
|
20230816,101600,236266135,4080,4080,4080,4055,1245
|
|
20230816,101500,231191780,4070,4070,4080,4070,707
|
|
20230816,101400,228314220,4070,4070,4070,4070,2
|
|
20230816,101300,228306080,4075,4075,4075,4075,0
|
|
20230816,101200,228306080,4075,4075,4075,4075,0
|
|
20230816,101100,228306080,4075,4075,4080,4075,681
|
|
20230816,101000,225529100,4075,4075,4075,4075,1
|
|
20230816,100900,225525025,4075,4070,4075,4070,152
|
|
20230816,100800,224906375,4065,4060,4065,4060,106
|
|
20230816,100700,224475805,4060,4060,4060,4060,0
|
|
20230816,100600,224475805,4060,4060,4060,4060,0
|
|
20230816,100500,224475805,4060,4060,4060,4060,0
|
|
20230816,100400,224475805,4060,4060,4060,4060,396
|
|
20230816,100300,222868045,4060,4060,4060,4060,104
|
|
20230816,100200,222445805,4060,4060,4060,4060,0
|
|
20230816,100100,222445805,4060,4065,4065,4060,6
|
|
20230816,100000,222421440,4060,4060,4060,4060,110
|
|
20230816,095900,221974840,4060,4060,4060,4060,448
|
|
20230816,095800,220155960,4060,4060,4060,4060,522
|
|
20230816,095700,218036640,4060,4060,4060,4060,318
|
|
20230816,095600,216745560,4060,4050,4060,4050,14
|
|
20230816,095500,216688850,4050,4050,4050,4050,302
|
|
20230816,095400,215465750,4050,4050,4050,4050,1
|
|
20230816,095300,215461700,4045,4030,4045,4030,1006
|
|
20230816,095200,211393855,4020,4020,4020,4020,75
|
|
20230816,095100,211092355,4020,4020,4020,4020,1
|
|
20230816,095000,211088335,4015,4015,4015,4015,0
|
|
20230816,094900,211088335,4015,4020,4020,4015,700
|
|
20230816,094800,208274440,4015,4020,4020,4015,454
|
|
20230816,094700,206451500,4015,4015,4015,4015,0
|
|
20230816,094600,206451500,4015,4010,4015,4010,370
|
|
20230816,094500,204967450,4005,4010,4010,4005,350
|
|
20230816,094400,203565550,4020,4015,4020,4010,1061
|
|
20230816,094300,199305555,4005,4005,4005,4005,400
|
|
20230816,094200,197703555,4015,4015,4015,4015,0
|
|
20230816,094100,197703555,4015,4015,4015,4015,0
|
|
20230816,094000,197703555,4015,4015,4015,4015,11
|
|
20230816,093900,197659390,4015,4015,4015,4015,5
|
|
20230816,093800,197639315,4015,4005,4015,4005,20
|
|
20230816,093700,197559115,4000,4010,4020,4000,760
|
|
20230816,093600,194514245,4010,4020,4020,4010,688
|
|
20230816,093500,191754485,4010,4010,4010,4010,0
|
|
20230816,093400,191754485,4010,4015,4015,4010,2415
|
|
20230816,093300,182070085,4010,4030,4040,4010,802
|
|
20230816,093200,178833555,4030,4010,4030,4010,1631
|
|
20230816,093100,172266025,4000,4000,4000,4000,213
|
|
20230816,093000,171414025,4000,4010,4010,4000,22
|
|
20230816,092900,171325815,4000,4000,4000,4000,0
|
|
20230816,092800,171325815,4000,3995,4000,3995,99
|
|
20230816,092700,170930105,3995,3995,3995,3995,0
|
|
20230816,092600,170930105,3995,3990,3995,3990,84
|
|
20230816,092500,170594940,3985,3985,3985,3985,2083
|
|
20230816,092400,162294185,3985,3985,3985,3985,0
|
|
20230816,092300,162294185,3985,3985,3985,3985,270
|
|
20230816,092200,161218235,3985,3995,3995,3985,500
|
|
20230816,092100,159220815,3990,3990,3990,3990,0
|
|
20230816,092000,159220815,3990,3990,3990,3990,627
|
|
20230816,091900,156719085,3985,3985,3985,3985,14
|
|
20230816,091800,156663295,3985,3990,3990,3980,162
|
|
20230816,091700,156018440,3975,3985,3995,3975,2561
|
|
20230816,091600,145827880,3985,3990,3990,3985,64
|
|
20230816,091500,145572835,4000,3990,4000,3985,3192
|
|
20230816,091400,132836760,3990,4005,4005,3990,215
|
|
20230816,091300,131978000,4020,3995,4020,3995,771
|
|
20230816,091200,128878830,4015,3985,4015,3960,2132
|
|
20230816,091100,120368960,3980,4000,4000,3960,2126
|
|
20230816,091000,111911900,3990,3990,3990,3990,0
|
|
20230816,090900,111911900,3990,3995,3995,3990,281
|
|
20230816,090800,110789660,4010,4010,4010,4005,20
|
|
20230816,090700,110709510,4010,4010,4010,4010,1
|
|
20230816,090600,110705500,3955,4000,4000,3955,3602
|
|
20230816,090500,96331335,4000,4000,4020,4000,455
|
|
20230816,090400,94511115,3995,3990,4010,3990,1989
|
|
20230816,090300,86557450,3970,3965,3980,3950,6745
|
|
20230816,090200,59898635,3950,3970,3990,3950,6707
|
|
20230816,090100,33371155,3975,4015,4015,3975,6815
|
|
20230816,090000,6107810,4015,4010,4040,4010,1521
|