647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194400,292558005,4190,4190,4190,4190,2448
|
|
20230811,194300,292558005,4190,4190,4190,4190,0
|
|
20230811,194200,292558005,4190,4190,4190,4190,0
|
|
20230811,194100,292558005,4190,4190,4190,4190,0
|
|
20230811,194000,292558005,4190,4190,4190,4190,0
|
|
20230811,193900,292558005,4190,4190,4190,4190,0
|
|
20230811,193800,292558005,4190,4190,4190,4190,0
|
|
20230811,193700,292558005,4190,4190,4190,4190,0
|
|
20230811,193600,292558005,4190,4190,4190,4190,0
|
|
20230811,193500,292558005,4190,4190,4190,4190,0
|
|
20230811,193400,292558005,4190,4190,4190,4190,0
|
|
20230811,193300,292558005,4190,4190,4190,4190,0
|
|
20230811,193200,292558005,4190,4190,4190,4190,0
|
|
20230811,193100,292558005,4190,4190,4190,4190,0
|
|
20230811,193000,292558005,4190,4190,4190,4190,0
|
|
20230811,192900,292558005,4190,4190,4190,4190,0
|
|
20230811,192800,292558005,4190,4190,4190,4190,0
|
|
20230811,192700,292558005,4190,4190,4190,4190,0
|
|
20230811,192600,292558005,4190,4190,4190,4190,0
|
|
20230811,192500,292558005,4190,4190,4190,4190,0
|
|
20230811,192400,292558005,4190,4190,4190,4190,0
|
|
20230811,192300,292558005,4190,4190,4190,4190,0
|
|
20230811,192200,292558005,4190,4190,4190,4190,0
|
|
20230811,192100,292558005,4190,4190,4190,4190,0
|
|
20230811,192000,292558005,4190,4190,4190,4190,0
|
|
20230811,191900,292558005,4190,4190,4190,4190,0
|
|
20230811,191800,292558005,4190,4190,4190,4190,0
|
|
20230811,191700,292558005,4190,4190,4190,4190,0
|
|
20230811,191600,292558005,4190,4190,4190,4190,0
|
|
20230811,191500,292558005,4190,4190,4190,4190,0
|
|
20230811,191400,292558005,4190,4190,4190,4190,2448
|
|
20230811,191300,292558005,4190,4190,4190,4190,0
|
|
20230811,191200,292558005,4190,4190,4190,4190,0
|
|
20230811,191100,292558005,4190,4190,4190,4190,0
|
|
20230811,191000,292558005,4190,4190,4190,4190,0
|
|
20230811,190900,292558005,4190,4190,4190,4190,0
|
|
20230811,190800,292558005,4190,4190,4190,4190,0
|
|
20230811,190700,292558005,4190,4190,4190,4190,0
|
|
20230811,190600,292558005,4190,4190,4190,4190,0
|
|
20230811,190500,292558005,4190,4190,4190,4190,0
|
|
20230811,190400,292558005,4190,4190,4190,4190,0
|
|
20230811,190300,292558005,4190,4190,4190,4190,0
|
|
20230811,190200,292558005,4190,4190,4190,4190,0
|
|
20230811,190100,292558005,4190,4190,4190,4190,0
|
|
20230811,190000,292558005,4190,4190,4190,4190,0
|
|
20230811,185900,292558005,4190,4190,4190,4190,0
|
|
20230811,185800,292558005,4190,4190,4190,4190,0
|
|
20230811,185700,292558005,4190,4190,4190,4190,0
|
|
20230811,185600,292558005,4190,4190,4190,4190,0
|
|
20230811,185500,292558005,4190,4190,4190,4190,0
|
|
20230811,185400,292558005,4190,4190,4190,4190,0
|
|
20230811,185300,292558005,4190,4190,4190,4190,0
|
|
20230811,185200,292558005,4190,4190,4190,4190,0
|
|
20230811,185100,292558005,4190,4190,4190,4190,0
|
|
20230811,185000,292558005,4190,4190,4190,4190,0
|
|
20230811,184900,292558005,4190,4190,4190,4190,0
|
|
20230811,184800,292558005,4190,4190,4190,4190,0
|
|
20230811,184700,292558005,4190,4190,4190,4190,0
|
|
20230811,184600,292558005,4190,4190,4190,4190,0
|
|
20230811,184500,292558005,4190,4190,4190,4190,0
|
|
20230811,184400,292558005,4190,4190,4190,4190,2448
|
|
20230811,184300,292558005,4190,4190,4190,4190,0
|
|
20230811,184200,292558005,4190,4190,4190,4190,0
|
|
20230811,184100,292558005,4190,4190,4190,4190,0
|
|
20230811,184000,292558005,4190,4190,4190,4190,0
|
|
20230811,183900,292558005,4190,4190,4190,4190,0
|
|
20230811,183800,292558005,4190,4190,4190,4190,0
|
|
20230811,183700,292558005,4190,4190,4190,4190,0
|
|
20230811,183600,292558005,4190,4190,4190,4190,0
|
|
20230811,183500,292558005,4190,4190,4190,4190,0
|
|
20230811,183400,292558005,4190,4190,4190,4190,0
|
|
20230811,183300,292558005,4190,4190,4190,4190,0
|
|
20230811,183200,292558005,4190,4190,4190,4190,0
|
|
20230811,183100,292558005,4190,4190,4190,4190,0
|
|
20230811,183000,292558005,4190,4190,4190,4190,0
|
|
20230811,182900,292558005,4190,4190,4190,4190,0
|
|
20230811,182800,292558005,4190,4190,4190,4190,0
|
|
20230811,182700,292558005,4190,4190,4190,4190,0
|
|
20230811,182600,292558005,4190,4190,4190,4190,0
|
|
20230811,182500,292558005,4190,4190,4190,4190,0
|
|
20230811,182400,292558005,4190,4190,4190,4190,0
|
|
20230811,182300,292558005,4190,4190,4190,4190,0
|
|
20230811,182200,292558005,4190,4190,4190,4190,0
|
|
20230811,182100,292558005,4190,4190,4190,4190,0
|
|
20230811,182000,292558005,4190,4190,4190,4190,0
|
|
20230811,181900,292558005,4190,4190,4190,4190,0
|
|
20230811,181800,292558005,4190,4190,4190,4190,0
|
|
20230811,181700,292558005,4190,4190,4190,4190,0
|
|
20230811,181600,292558005,4190,4190,4190,4190,0
|
|
20230811,181500,292558005,4190,4190,4190,4190,0
|
|
20230811,181400,292558005,4190,4190,4190,4190,2448
|
|
20230811,181300,292558005,4190,4190,4190,4190,0
|
|
20230811,181200,292558005,4190,4190,4190,4190,0
|
|
20230811,181100,292558005,4190,4190,4190,4190,0
|
|
20230811,181000,292558005,4190,4190,4190,4190,0
|
|
20230811,180900,292558005,4190,4190,4190,4190,0
|
|
20230811,180800,292558005,4190,4190,4190,4190,0
|
|
20230811,180700,292558005,4190,4190,4190,4190,0
|
|
20230811,180600,292558005,4190,4190,4190,4190,0
|
|
20230811,180500,292558005,4190,4190,4190,4190,0
|
|
20230811,180400,292558005,4190,4190,4190,4190,0
|
|
20230811,180300,292558005,4190,4190,4190,4190,0
|
|
20230811,180200,292558005,4190,4190,4190,4190,0
|
|
20230811,180100,292558005,4190,4190,4190,4190,0
|
|
20230811,180000,292558005,4190,4190,4190,4190,0
|
|
20230811,175900,292558005,4190,4190,4190,4190,0
|
|
20230811,175800,292558005,4190,4190,4190,4190,0
|
|
20230811,175700,292558005,4190,4190,4190,4190,0
|
|
20230811,175600,292558005,4190,4190,4190,4190,0
|
|
20230811,175500,292558005,4190,4190,4190,4190,0
|
|
20230811,175400,292558005,4190,4190,4190,4190,0
|
|
20230811,175300,292558005,4190,4190,4190,4190,0
|
|
20230811,175200,292558005,4190,4190,4190,4190,0
|
|
20230811,175100,292558005,4190,4190,4190,4190,0
|
|
20230811,175000,292558005,4190,4190,4190,4190,0
|
|
20230811,174900,292558005,4190,4190,4190,4190,0
|
|
20230811,174800,292558005,4190,4190,4190,4190,0
|
|
20230811,174700,292558005,4190,4190,4190,4190,0
|
|
20230811,174600,292558005,4190,4190,4190,4190,0
|
|
20230811,174500,292558005,4190,4190,4190,4190,0
|
|
20230811,174400,292558005,4190,4190,4190,4190,2448
|
|
20230811,174300,292558005,4190,4190,4190,4190,0
|
|
20230811,174200,292558005,4190,4190,4190,4190,0
|
|
20230811,174100,292558005,4190,4190,4190,4190,0
|
|
20230811,174000,292558005,4190,4190,4190,4190,0
|
|
20230811,173900,292558005,4190,4190,4190,4190,0
|
|
20230811,173800,292558005,4190,4190,4190,4190,0
|
|
20230811,173700,292558005,4190,4190,4190,4190,0
|
|
20230811,173600,292558005,4190,4190,4190,4190,0
|
|
20230811,173500,292558005,4190,4190,4190,4190,0
|
|
20230811,173400,292558005,4190,4190,4190,4190,0
|
|
20230811,173300,292558005,4190,4190,4190,4190,0
|
|
20230811,173200,292558005,4190,4190,4190,4190,0
|
|
20230811,173100,292558005,4190,4190,4190,4190,0
|
|
20230811,173000,292558005,4190,4190,4190,4190,0
|
|
20230811,172900,292558005,4190,4190,4190,4190,0
|
|
20230811,172800,292558005,4190,4190,4190,4190,0
|
|
20230811,172700,292558005,4190,4190,4190,4190,0
|
|
20230811,172600,292558005,4190,4190,4190,4190,0
|
|
20230811,172500,292558005,4190,4190,4190,4190,0
|
|
20230811,172400,292558005,4190,4190,4190,4190,0
|
|
20230811,172300,292558005,4190,4190,4190,4190,0
|
|
20230811,172200,292558005,4190,4190,4190,4190,0
|
|
20230811,172100,292558005,4190,4190,4190,4190,0
|
|
20230811,172000,292558005,4190,4190,4190,4190,0
|
|
20230811,171900,292558005,4190,4190,4190,4190,0
|
|
20230811,171800,292558005,4190,4190,4190,4190,0
|
|
20230811,171700,292558005,4190,4190,4190,4190,0
|
|
20230811,171600,292558005,4190,4190,4190,4190,0
|
|
20230811,171500,292558005,4190,4190,4190,4190,0
|
|
20230811,171400,292558005,4190,4190,4190,4190,2448
|
|
20230811,171300,292558005,4190,4190,4190,4190,0
|
|
20230811,171200,292558005,4190,4190,4190,4190,0
|
|
20230811,171100,292558005,4190,4190,4190,4190,0
|
|
20230811,171000,292558005,4190,4190,4190,4190,0
|
|
20230811,170900,292558005,4190,4190,4190,4190,0
|
|
20230811,170800,292558005,4190,4190,4190,4190,0
|
|
20230811,170700,292558005,4190,4190,4190,4190,0
|
|
20230811,170600,292558005,4190,4190,4190,4190,0
|
|
20230811,170500,292558005,4190,4190,4190,4190,0
|
|
20230811,170400,292558005,4190,4190,4190,4190,0
|
|
20230811,170300,292558005,4190,4190,4190,4190,0
|
|
20230811,170200,292558005,4190,4190,4190,4190,0
|
|
20230811,170100,292558005,4190,4190,4190,4190,0
|
|
20230811,170000,292558005,4190,4190,4190,4190,0
|
|
20230811,165900,292558005,4190,4190,4190,4190,0
|
|
20230811,165800,292558005,4190,4190,4190,4190,0
|
|
20230811,165700,292558005,4190,4190,4190,4190,0
|
|
20230811,165600,292558005,4190,4190,4190,4190,0
|
|
20230811,165500,292558005,4190,4190,4190,4190,0
|
|
20230811,165400,292558005,4190,4190,4190,4190,0
|
|
20230811,165300,292558005,4190,4190,4190,4190,0
|
|
20230811,165200,292558005,4190,4190,4190,4190,0
|
|
20230811,165100,292558005,4190,4190,4190,4190,0
|
|
20230811,165000,292558005,4190,4190,4190,4190,0
|
|
20230811,164900,292558005,4190,4190,4190,4190,0
|
|
20230811,164800,292558005,4190,4190,4190,4190,0
|
|
20230811,164700,292558005,4190,4190,4190,4190,0
|
|
20230811,164600,292558005,4190,4190,4190,4190,0
|
|
20230811,164500,292558005,4190,4190,4190,4190,0
|
|
20230811,164400,292558005,4190,4190,4190,4190,2448
|
|
20230811,164300,292558005,4190,4190,4190,4190,0
|
|
20230811,164200,292558005,4190,4190,4190,4190,0
|
|
20230811,164100,292558005,4190,4190,4190,4190,0
|
|
20230811,164000,292558005,4190,4190,4190,4190,0
|
|
20230811,163900,292558005,4190,4190,4190,4190,0
|
|
20230811,163800,292558005,4190,4190,4190,4190,0
|
|
20230811,163700,292558005,4190,4190,4190,4190,0
|
|
20230811,163600,292558005,4190,4190,4190,4190,0
|
|
20230811,163500,292558005,4190,4190,4190,4190,0
|
|
20230811,163400,292558005,4190,4190,4190,4190,0
|
|
20230811,163300,292558005,4190,4190,4190,4190,0
|
|
20230811,163200,292558005,4190,4190,4190,4190,0
|
|
20230811,163100,292558005,4190,4190,4190,4190,0
|
|
20230811,163000,292558005,4190,4190,4190,4190,0
|
|
20230811,162900,292558005,4190,4190,4190,4190,0
|
|
20230811,162800,292558005,4190,4190,4190,4190,0
|
|
20230811,162700,292558005,4190,4190,4190,4190,0
|
|
20230811,162600,292558005,4190,4190,4190,4190,0
|
|
20230811,162500,292558005,4190,4190,4190,4190,0
|
|
20230811,162400,292558005,4190,4190,4190,4190,0
|
|
20230811,162300,292558005,4190,4190,4190,4190,0
|
|
20230811,162200,292558005,4190,4190,4190,4190,0
|
|
20230811,162100,292558005,4190,4190,4190,4190,0
|
|
20230811,162000,292558005,4190,4190,4190,4190,0
|
|
20230811,161900,292558005,4190,4190,4190,4190,0
|
|
20230811,161800,292558005,4190,4190,4190,4190,0
|
|
20230811,161700,292558005,4190,4190,4190,4190,0
|
|
20230811,161600,292558005,4190,4190,4190,4190,0
|
|
20230811,161500,292558005,4190,4190,4190,4190,0
|
|
20230811,161400,292558005,4190,4190,4190,4190,2448
|
|
20230811,161300,292558005,4190,4190,4190,4190,0
|
|
20230811,161200,292558005,4190,4190,4190,4190,0
|
|
20230811,161100,292558005,4190,4190,4190,4190,0
|
|
20230811,161000,292558005,4190,4190,4190,4190,0
|
|
20230811,160900,292558005,4190,4190,4190,4190,0
|
|
20230811,160800,292558005,4190,4190,4190,4190,0
|
|
20230811,160700,292558005,4190,4190,4190,4190,0
|
|
20230811,160600,292558005,4190,4190,4190,4190,0
|
|
20230811,160500,292558005,4190,4190,4190,4190,0
|
|
20230811,160400,292558005,4190,4190,4190,4190,0
|
|
20230811,160300,292558005,4190,4190,4190,4190,0
|
|
20230811,160200,292558005,4190,4190,4190,4190,0
|
|
20230811,160100,292558005,4190,4190,4190,4190,0
|
|
20230811,160000,292558005,4190,4190,4190,4190,0
|
|
20230811,155900,292558005,4190,4190,4190,4190,0
|
|
20230811,155800,292558005,4190,4190,4190,4190,0
|
|
20230811,155700,292558005,4190,4190,4190,4190,0
|
|
20230811,155600,292558005,4190,4190,4190,4190,0
|
|
20230811,155500,292558005,4190,4190,4190,4190,0
|
|
20230811,155400,292558005,4190,4190,4190,4190,0
|
|
20230811,155300,292558005,4190,4190,4190,4190,0
|
|
20230811,155200,292558005,4190,4190,4190,4190,0
|
|
20230811,155100,292558005,4190,4190,4190,4190,0
|
|
20230811,155000,292558005,4190,4190,4190,4190,0
|
|
20230811,154900,292558005,4190,4190,4190,4190,0
|
|
20230811,154800,292558005,4190,4190,4190,4190,0
|
|
20230811,154700,292558005,4190,4190,4190,4190,0
|
|
20230811,154600,292558005,4190,4190,4190,4190,0
|
|
20230811,154500,292558005,4190,4190,4190,4190,0
|
|
20230811,154400,292558005,4190,4190,4190,4190,2448
|
|
20230811,154300,292558005,4190,4190,4190,4190,0
|
|
20230811,154200,292558005,4190,4190,4190,4190,0
|
|
20230811,154100,292558005,4190,4190,4190,4190,0
|
|
20230811,154000,292558005,4190,4190,4190,4190,0
|
|
20230811,153900,292558005,4190,4190,4190,4190,0
|
|
20230811,153800,292558005,4190,4190,4190,4190,0
|
|
20230811,153700,292558005,4190,4190,4190,4190,0
|
|
20230811,153600,292558005,4190,4190,4190,4190,0
|
|
20230811,153500,292558005,4190,4190,4190,4190,0
|
|
20230811,153400,292558005,4190,4190,4190,4190,0
|
|
20230811,153300,292558005,4190,4190,4190,4190,0
|
|
20230811,153200,292558005,4190,4190,4190,4190,0
|
|
20230811,153100,292558005,4190,4190,4190,4190,0
|
|
20230811,153000,292558005,4190,4190,4190,4190,2448
|
|
20230811,152900,282300885,4190,4190,4190,4190,0
|
|
20230811,152800,282300885,4190,4190,4190,4190,0
|
|
20230811,152700,282300885,4190,4190,4190,4190,0
|
|
20230811,152600,282300885,4190,4190,4190,4190,0
|
|
20230811,152500,282300885,4190,4190,4190,4190,0
|
|
20230811,152400,282300885,4190,4190,4190,4190,0
|
|
20230811,152300,282300885,4190,4190,4190,4190,0
|
|
20230811,152200,282300885,4190,4190,4190,4190,0
|
|
20230811,152100,282300885,4190,4190,4190,4190,0
|
|
20230811,152000,282300885,4190,4190,4190,4190,0
|
|
20230811,151900,282300885,4190,4190,4190,4175,390
|
|
20230811,151800,280668270,4175,4185,4190,4175,570
|
|
20230811,151700,278280960,4175,4175,4195,4175,507
|
|
20230811,151600,276154845,4195,4180,4195,4175,102
|
|
20230811,151500,275728125,4190,4175,4190,4175,1370
|
|
20230811,151400,269998525,4175,4175,4180,4175,6
|
|
20230811,151300,269973470,4175,4180,4180,4175,8
|
|
20230811,151200,269940065,4175,4175,4180,4175,21
|
|
20230811,151100,269852340,4170,4170,4180,4170,39
|
|
20230811,151000,269689420,4170,4180,4180,4170,884
|
|
20230811,150900,266003115,4175,4175,4175,4175,7
|
|
20230811,150800,265973890,4175,4180,4180,4175,16
|
|
20230811,150700,265907070,4175,4170,4175,4170,380
|
|
20230811,150600,264320620,4170,4170,4170,4170,135
|
|
20230811,150500,263757670,4170,4170,4175,4170,141
|
|
20230811,150400,263169200,4170,4170,4175,4170,9
|
|
20230811,150300,263131665,4170,4170,4170,4170,7
|
|
20230811,150200,263102475,4170,4170,4170,4170,8
|
|
20230811,150100,263069115,4170,4170,4170,4170,12
|
|
20230811,150000,263019075,4170,4170,4170,4170,4
|
|
20230811,145900,263002395,4170,4170,4170,4170,16
|
|
20230811,145800,262935675,4170,4175,4175,4170,47
|
|
20230811,145700,262739480,4170,4170,4170,4170,8
|
|
20230811,145600,262706120,4170,4170,4170,4170,9
|
|
20230811,145500,262668590,4170,4170,4170,4170,7
|
|
20230811,145400,262639400,4170,4170,4170,4170,10
|
|
20230811,145300,262597700,4170,4170,4170,4170,10
|
|
20230811,145200,262556000,4170,4175,4180,4170,6
|
|
20230811,145100,262530955,4170,4175,4175,4170,476
|
|
20230811,145000,260543680,4170,4170,4170,4170,14
|
|
20230811,144900,260485300,4170,4170,4170,4170,10
|
|
20230811,144800,260443600,4170,4175,4175,4170,6
|
|
20230811,144700,260418575,4170,4170,4170,4170,9
|
|
20230811,144600,260381045,4170,4170,4175,4170,53
|
|
20230811,144500,260159840,4170,4180,4180,4170,5
|
|
20230811,144400,260138980,4170,4175,4180,4170,16
|
|
20230811,144300,260072245,4170,4175,4180,4165,8
|
|
20230811,144200,260038860,4175,4165,4175,4165,15
|
|
20230811,144100,259976290,4165,4165,4175,4165,43
|
|
20230811,144000,259796850,4165,4165,4175,4165,12
|
|
20230811,143900,259746860,4165,4165,4175,4165,11
|
|
20230811,143800,259701030,4165,4180,4180,4160,10
|
|
20230811,143700,259659350,4170,4160,4170,4160,19
|
|
20230811,143600,259580190,4165,4175,4175,4165,8
|
|
20230811,143500,259546800,4175,4175,4175,4175,13
|
|
20230811,143400,259492525,4175,4180,4180,4175,611
|
|
20230811,143300,256941590,4175,4175,4175,4175,9
|
|
20230811,143200,256904015,4175,4175,4180,4175,13
|
|
20230811,143100,256849735,4175,4175,4175,4175,9
|
|
20230811,143000,256812160,4175,4175,4180,4175,28
|
|
20230811,142900,256695255,4175,4180,4180,4175,2155
|
|
20230811,142800,247687360,4180,4180,4190,4180,15
|
|
20230811,142700,247624635,4180,4180,4190,4180,10
|
|
20230811,142600,247582825,4180,4180,4180,4180,16
|
|
20230811,142500,247515945,4180,4180,4185,4180,4
|
|
20230811,142400,247499215,4185,4180,4185,4180,5
|
|
20230811,142300,247478310,4180,4185,4185,4180,89
|
|
20230811,142200,247105875,4185,4185,4185,4185,2
|
|
20230811,142100,247097505,4185,4185,4185,4185,0
|
|
20230811,142000,247097505,4185,4180,4185,4180,351
|
|
20230811,141900,245628705,4185,4180,4185,4180,753
|
|
20230811,141800,242477415,4180,4180,4180,4180,2
|
|
20230811,141700,242469055,4180,4180,4180,4180,23
|
|
20230811,141600,242372915,4180,4180,4180,4180,4
|
|
20230811,141500,242356195,4180,4180,4180,4180,3
|
|
20230811,141400,242343655,4180,4185,4185,4180,672
|
|
20230811,141300,239531340,4185,4185,4185,4185,18
|
|
20230811,141200,239456010,4185,4185,4185,4185,1
|
|
20230811,141100,239451825,4185,4185,4185,4185,3
|
|
20230811,141000,239439270,4185,4185,4190,4185,58
|
|
20230811,140900,239196340,4185,4185,4185,4185,3
|
|
20230811,140800,239183785,4190,4190,4190,4190,40
|
|
20230811,140700,239016185,4185,4185,4185,4185,21
|
|
20230811,140600,238928300,4185,4185,4190,4185,7
|
|
20230811,140500,238899000,4185,4185,4185,4185,4
|
|
20230811,140400,238882260,4185,4185,4185,4185,22
|
|
20230811,140300,238790190,4185,4185,4185,4185,23
|
|
20230811,140200,238693935,4180,4180,4180,4180,4
|
|
20230811,140100,238677215,4180,4180,4180,4180,4
|
|
20230811,140000,238660495,4180,4180,4180,4180,0
|
|
20230811,135900,238660495,4180,4185,4185,4180,72
|
|
20230811,135800,238359525,4180,4180,4180,4180,8
|
|
20230811,135700,238326085,4185,4180,4185,4180,21
|
|
20230811,135600,238238205,4185,4185,4185,4180,6
|
|
20230811,135500,238213100,4185,4185,4185,4185,2
|
|
20230811,135400,238204730,4190,4185,4190,4180,88
|
|
20230811,135300,237836545,4185,4185,4185,4185,5
|
|
20230811,135200,237815620,4185,4185,4185,4185,1
|
|
20230811,135100,237811435,4185,4185,4190,4185,474
|
|
20230811,135000,235827740,4185,4180,4185,4180,1049
|
|
20230811,134900,231437690,4180,4180,4180,4180,4
|
|
20230811,134800,231420970,4180,4180,4180,4180,28
|
|
20230811,134700,231303930,4180,4185,4185,4180,23
|
|
20230811,134600,231207785,4180,4180,4180,4180,8
|
|
20230811,134500,231174345,4180,4180,4180,4180,4
|
|
20230811,134400,231157625,4180,4180,4180,4180,23
|
|
20230811,134300,231061485,4180,4180,4180,4180,1
|
|
20230811,134200,231057305,4180,4180,4180,4180,2
|
|
20230811,134100,231048945,4185,4180,4185,4180,21
|
|
20230811,134000,230961155,4185,4180,4185,4180,7
|
|
20230811,133900,230931885,4180,4180,4180,4180,4
|
|
20230811,133800,230915165,4180,4180,4180,4180,20
|
|
20230811,133700,230831565,4180,4180,4185,4180,7
|
|
20230811,133600,230802300,4180,4185,4185,4180,582
|
|
20230811,133500,228366650,4185,4185,4185,4185,20
|
|
20230811,133400,228282950,4185,4185,4185,4185,0
|
|
20230811,133300,228282950,4185,4185,4185,4185,71
|
|
20230811,133200,227985815,4185,4185,4185,4185,4
|
|
20230811,133100,227969075,4185,4185,4185,4185,25
|
|
20230811,133000,227864450,4190,4190,4190,4190,74
|
|
20230811,132900,227554390,4185,4185,4185,4185,28
|
|
20230811,132800,227437210,4185,4185,4185,4185,43
|
|
20230811,132700,227257255,4185,4185,4185,4180,91
|
|
20230811,132600,226876425,4185,4185,4185,4185,253
|
|
20230811,132500,225817620,4185,4185,4185,4185,21
|
|
20230811,132400,225729735,4190,4190,4190,4185,1152
|
|
20230811,132300,220902865,4185,4180,4185,4180,16
|
|
20230811,132200,220835925,4180,4185,4185,4180,12
|
|
20230811,132100,220785715,4190,4185,4190,4185,104
|
|
20230811,132000,220349975,4185,4185,4185,4185,2
|
|
20230811,131900,220341605,4185,4185,4190,4185,76
|
|
20230811,131800,220023245,4185,4185,4185,4185,39
|
|
20230811,131700,219860030,4185,4185,4185,4185,13
|
|
20230811,131600,219805625,4185,4185,4185,4185,2
|
|
20230811,131500,219797255,4185,4185,4185,4180,23
|
|
20230811,131400,219701010,4180,4180,4180,4180,4
|
|
20230811,131300,219684290,4190,4180,4190,4180,7
|
|
20230811,131200,219655005,4180,4180,4180,4180,20
|
|
20230811,131100,219571405,4180,4180,4180,4180,1
|
|
20230811,131000,219567225,4180,4180,4180,4180,10
|
|
20230811,130900,219525425,4180,4180,4180,4180,22
|
|
20230811,130800,219433465,4180,4180,4180,4180,0
|
|
20230811,130700,219433465,4180,4185,4190,4180,525
|
|
20230811,130600,217233775,4180,4180,4180,4180,3
|
|
20230811,130500,217221235,4180,4180,4185,4180,22
|
|
20230811,130400,217129200,4175,4175,4175,4175,0
|
|
20230811,130300,217129200,4175,4175,4175,4175,4
|
|
20230811,130200,217112500,4175,4180,4180,4175,2018
|
|
20230811,130100,208677350,4180,4185,4195,4180,1534
|
|
20230811,130000,202257535,4195,4190,4195,4190,4
|
|
20230811,125900,202240770,4190,4190,4190,4190,15
|
|
20230811,125800,202177920,4200,4195,4200,4185,5
|
|
20230811,125700,202156945,4195,4180,4195,4180,610
|
|
20230811,125600,199599885,4180,4190,4190,4180,1038
|
|
20230811,125500,195250675,4195,4195,4195,4190,548
|
|
20230811,125400,192952135,4190,4195,4195,4190,81
|
|
20230811,125300,192612720,4190,4190,4190,4190,22
|
|
20230811,125200,192520540,4190,4190,4190,4190,6
|
|
20230811,125100,192495400,4200,4200,4205,4190,642
|
|
20230811,125000,189798655,4190,4195,4200,4190,721
|
|
20230811,124900,186770810,4195,4170,4195,4170,1161
|
|
20230811,124800,181910585,4170,4180,4180,4170,15
|
|
20230811,124700,181847925,4180,4180,4180,4180,1
|
|
20230811,124600,181843745,4170,4170,4180,4170,735
|
|
20230811,124500,178774250,4180,4190,4190,4180,765
|
|
20230811,124400,175574880,4200,4190,4200,4190,13
|
|
20230811,124300,175520400,4200,4195,4205,4170,5281
|
|
20230811,124200,153366245,4200,4165,4200,4165,7245
|
|
20230811,124100,122992820,4155,4160,4160,4155,4
|
|
20230811,124000,122976185,4175,4160,4175,4155,122
|
|
20230811,123900,122469125,4155,4155,4165,4155,6
|
|
20230811,123800,122444185,4165,4160,4165,4160,3
|
|
20230811,123700,122431700,4165,4165,4165,4155,5
|
|
20230811,123600,122410885,4175,4165,4175,4160,28
|
|
20230811,123500,122294255,4175,4165,4175,4155,500
|
|
20230811,123400,120206970,4165,4165,4170,4165,13
|
|
20230811,123300,120152805,4160,4170,4170,4160,656
|
|
20230811,123200,117423185,4170,4170,4170,4170,4
|
|
20230811,123100,117406505,4170,4170,4170,4170,3
|
|
20230811,123000,117393995,4170,4165,4175,4165,41
|
|
20230811,122900,117222940,4175,4165,4175,4165,3
|
|
20230811,122800,117210435,4165,4165,4165,4165,6
|
|
20230811,122700,117185445,4170,4165,4170,4165,25
|
|
20230811,122600,117081305,4165,4165,4165,4165,4
|
|
20230811,122500,117064645,4170,4165,4170,4165,4
|
|
20230811,122400,117047970,4165,4170,4170,4165,21
|
|
20230811,122300,116960405,4170,4165,4170,4165,5
|
|
20230811,122200,116939565,4165,4175,4175,4165,255
|
|
20230811,122100,115874950,4175,4175,4175,4175,0
|
|
20230811,122000,115874950,4175,4175,4175,4175,24
|
|
20230811,121900,115774750,4175,4185,4190,4175,4
|
|
20230811,121800,115758025,4190,4175,4195,4175,11
|
|
20230811,121700,115712005,4170,4165,4170,4165,38
|
|
20230811,121600,115553635,4170,4170,4170,4165,183
|
|
20230811,121500,114790530,4165,4165,4165,4165,3
|
|
20230811,121400,114778035,4165,4170,4170,4165,5
|
|
20230811,121300,114757205,4165,4165,4165,4165,4
|
|
20230811,121200,114740545,4170,4165,4170,4165,91
|
|
20230811,121100,114361525,4160,4195,4195,4160,891
|
|
20230811,121000,110633225,4200,4175,4200,4175,2574
|
|
20230811,120900,99831320,4175,4195,4200,4175,2690
|
|
20230811,120800,88544515,4190,4175,4190,4175,36
|
|
20230811,120700,88393810,4185,4185,4185,4185,2
|
|
20230811,120600,88385440,4195,4185,4195,4180,1791
|
|
20230811,120500,80884690,4180,4165,4180,4165,264
|
|
20230811,120400,79781400,4165,4165,4165,4165,20
|
|
20230811,120300,79698100,4165,4165,4165,4165,1
|
|
20230811,120200,79693935,4165,4165,4165,4165,3
|
|
20230811,120100,79681440,4165,4170,4170,4165,24
|
|
20230811,120000,79581455,4180,4170,4180,4170,36
|
|
20230811,115900,79431125,4165,4165,4165,4165,0
|
|
20230811,115800,79431125,4165,4160,4165,4155,202
|
|
20230811,115700,78591390,4160,4160,4160,4160,21
|
|
20230811,115600,78504030,4160,4160,4160,4160,4
|
|
20230811,115500,78487390,4160,4160,4160,4160,3
|
|
20230811,115400,78474910,4160,4160,4180,4160,453
|
|
20230811,115300,76581455,4160,4160,4160,4160,134
|
|
20230811,115200,76024015,4160,4155,4160,4155,4
|
|
20230811,115100,76007385,4155,4155,4155,4155,21
|
|
20230811,115000,75920130,4155,4155,4155,4155,5
|
|
20230811,114900,75899355,4155,4155,4155,4155,0
|
|
20230811,114800,75899355,4155,4155,4155,4155,24
|
|
20230811,114700,75799635,4155,4155,4155,4155,6
|
|
20230811,114600,75774705,4155,4155,4155,4155,2
|
|
20230811,114500,75766395,4160,4155,4160,4155,20
|
|
20230811,114400,75683285,4155,4160,4160,4155,8
|
|
20230811,114300,75650015,4160,4155,4160,4155,20
|
|
20230811,114200,75566840,4155,4160,4160,4155,4
|
|
20230811,114100,75550215,4155,4155,4155,4155,2
|
|
20230811,114000,75541905,4155,4160,4160,4155,1057
|
|
20230811,113900,71146235,4160,4160,4165,4160,12
|
|
20230811,113800,71096285,4160,4160,4160,4160,22
|
|
20230811,113700,71004765,4160,4160,4160,4160,1
|
|
20230811,113600,71000605,4160,4160,4165,4160,18
|
|
20230811,113500,70925650,4160,4160,4160,4160,4
|
|
20230811,113400,70909010,4160,4160,4165,4160,7
|
|
20230811,113300,70879870,4160,4160,4160,4160,0
|
|
20230811,113200,70879870,4160,4160,4160,4160,25
|
|
20230811,113100,70775870,4160,4160,4160,4160,2
|
|
20230811,113000,70767550,4160,4160,4160,4160,7
|
|
20230811,112900,70738430,4160,4165,4165,4160,16
|
|
20230811,112800,70671795,4160,4165,4170,4160,216
|
|
20230811,112700,69771280,4160,4160,4160,4160,2
|
|
20230811,112600,69762960,4160,4160,4160,4160,2
|
|
20230811,112500,69754640,4160,4160,4160,4160,24
|
|
20230811,112400,69654800,4160,4160,4165,4160,4
|
|
20230811,112300,69638155,4160,4160,4160,4160,1
|
|
20230811,112200,69633995,4160,4160,4160,4160,23
|
|
20230811,112100,69538315,4160,4160,4160,4160,5
|
|
20230811,112000,69517515,4160,4160,4160,4160,5
|
|
20230811,111900,69496715,4170,4170,4170,4170,0
|
|
20230811,111800,69496715,4170,4160,4170,4160,5
|
|
20230811,111700,69475900,4160,4160,4160,4160,6
|
|
20230811,111600,69450940,4160,4160,4160,4160,22
|
|
20230811,111500,69359420,4165,4165,4165,4165,2
|
|
20230811,111400,69351090,4160,4160,4160,4160,2
|
|
20230811,111300,69342770,4160,4160,4160,4160,4
|
|
20230811,111200,69326130,4160,4160,4165,4160,38
|
|
20230811,111100,69167995,4160,4160,4160,4160,0
|
|
20230811,111000,69167995,4160,4160,4160,4160,36
|
|
20230811,110900,69018235,4160,4165,4165,4160,18
|
|
20230811,110800,68943275,4160,4160,4160,4160,1
|
|
20230811,110700,68939115,4160,4160,4165,4160,4
|
|
20230811,110600,68922465,4165,4155,4165,4155,204
|
|
20230811,110500,68073830,4155,4165,4165,4155,519
|
|
20230811,110400,65914075,4165,4165,4170,4165,4
|
|
20230811,110300,65897410,4165,4165,4165,4165,25
|
|
20230811,110200,65793285,4165,4165,4170,4165,48
|
|
20230811,110100,65593140,4165,4165,4165,4165,4
|
|
20230811,110000,65576480,4165,4165,4165,4165,1
|
|
20230811,105900,65572315,4165,4165,4170,4165,25
|
|
20230811,105800,65468185,4165,4165,4165,4165,3
|
|
20230811,105700,65455690,4165,4160,4165,4160,20
|
|
20230811,105600,65372400,4160,4160,4160,4160,21
|
|
20230811,105500,65285040,4160,4160,4160,4160,7
|
|
20230811,105400,65255920,4160,4160,4160,4160,5
|
|
20230811,105300,65235120,4160,4160,4160,4160,0
|
|
20230811,105200,65235120,4160,4165,4170,4160,25
|
|
20230811,105100,65130910,4160,4175,4175,4160,54
|
|
20230811,105000,64905520,4180,4170,4180,4170,1672
|
|
20230811,104900,57922950,4170,4160,4170,4160,1783
|
|
20230811,104800,50490440,4155,4155,4155,4155,2
|
|
20230811,104700,50482130,4155,4155,4155,4155,0
|
|
20230811,104600,50482130,4155,4155,4155,4155,21
|
|
20230811,104500,50394875,4155,4155,4155,4155,1
|
|
20230811,104400,50390720,4155,4155,4155,4155,2
|
|
20230811,104300,50382410,4155,4155,4155,4155,22
|
|
20230811,104200,50291000,4155,4155,4155,4155,11
|
|
20230811,104100,50245295,4155,4155,4155,4155,21
|
|
20230811,104000,50158040,4155,4160,4160,4155,185
|
|
20230811,103900,49388765,4155,4160,4160,4155,216
|
|
20230811,103800,48491065,4160,4155,4160,4155,19
|
|
20230811,103700,48412110,4150,4150,4150,4150,34
|
|
20230811,103600,48271010,4150,4150,4150,4150,2
|
|
20230811,103500,48262710,4150,4150,4150,4150,1
|
|
20230811,103400,48258560,4160,4160,4160,4160,0
|
|
20230811,103300,48258560,4160,4150,4160,4150,3
|
|
20230811,103200,48246100,4150,4150,4150,4150,1
|
|
20230811,103100,48241950,4150,4150,4165,4150,555
|
|
20230811,103000,45933540,4150,4150,4150,4150,20
|
|
20230811,102900,45850540,4150,4150,4150,4150,1
|
|
20230811,102800,45846390,4150,4150,4150,4150,2
|
|
20230811,102700,45838090,4150,4150,4155,4150,76
|
|
20230811,102600,45522685,4150,4150,4150,4150,1
|
|
20230811,102500,45518535,4150,4150,4150,4150,3
|
|
20230811,102400,45506085,4150,4150,4155,4150,24
|
|
20230811,102300,45406475,4150,4150,4150,4150,0
|
|
20230811,102200,45406475,4150,4150,4150,4150,3
|
|
20230811,102100,45394025,4150,4150,4150,4150,0
|
|
20230811,102000,45394025,4150,4150,4150,4150,1
|
|
20230811,101900,45389875,4150,4160,4160,4150,9
|
|
20230811,101800,45352505,4150,4155,4155,4150,7
|
|
20230811,101700,45323425,4155,4155,4155,4150,105
|
|
20230811,101600,44887155,4150,4150,4150,4150,1
|
|
20230811,101500,44883005,4150,4155,4155,4150,8
|
|
20230811,101400,44849770,4150,4150,4155,4150,55
|
|
20230811,101300,44621320,4155,4155,4155,4155,2
|
|
20230811,101200,44613010,4150,4150,4150,4150,1
|
|
20230811,101100,44608860,4150,4150,4160,4150,3
|
|
20230811,101000,44596400,4150,4150,4150,4150,5
|
|
20230811,100900,44575650,4160,4155,4160,4155,75
|
|
20230811,100800,44263970,4155,4145,4155,4145,25
|
|
20230811,100700,44160260,4145,4150,4155,4145,3
|
|
20230811,100600,44147810,4140,4140,4150,4140,484
|
|
20230811,100500,42139230,4150,4140,4150,4140,24
|
|
20230811,100400,42039760,4140,4140,4140,4140,408
|
|
20230811,100300,40350640,4140,4140,4145,4140,486
|
|
20230811,100200,38336205,4140,4140,4145,4140,1526
|
|
20230811,100100,32017625,4135,4130,4135,4130,387
|
|
20230811,100000,30417450,4135,4135,4135,4135,0
|
|
20230811,095900,30417450,4135,4135,4135,4135,14
|
|
20230811,095800,30359560,4130,4130,4130,4130,20
|
|
20230811,095700,30276960,4135,4135,4135,4135,23
|
|
20230811,095600,30181855,4130,4135,4135,4130,99
|
|
20230811,095500,29772810,4135,4130,4135,4130,68
|
|
20230811,095400,29491720,4130,4130,4130,4130,0
|
|
20230811,095300,29491720,4130,4130,4130,4130,0
|
|
20230811,095200,29491720,4130,4130,4130,4130,0
|
|
20230811,095100,29491720,4130,4135,4135,4130,172
|
|
20230811,095000,28780600,4135,4135,4135,4135,84
|
|
20230811,094900,28433260,4135,4135,4135,4135,58
|
|
20230811,094800,28193430,4130,4135,4135,4130,22
|
|
20230811,094700,28102555,4140,4135,4140,4135,461
|
|
20230811,094600,26194325,4130,4130,4130,4130,0
|
|
20230811,094500,26194325,4130,4130,4130,4130,20
|
|
20230811,094400,26111725,4130,4130,4130,4130,0
|
|
20230811,094300,26111725,4130,4130,4130,4130,46
|
|
20230811,094200,25921745,4125,4125,4125,4125,19
|
|
20230811,094100,25843370,4125,4125,4125,4125,0
|
|
20230811,094000,25843370,4125,4125,4125,4125,0
|
|
20230811,093900,25843370,4125,4125,4125,4125,0
|
|
20230811,093800,25843370,4125,4135,4135,4125,4
|
|
20230811,093700,25826860,4135,4135,4135,4135,0
|
|
20230811,093600,25826860,4135,4135,4135,4135,0
|
|
20230811,093500,25826860,4135,4135,4135,4135,4
|
|
20230811,093400,25810320,4135,4135,4135,4135,7
|
|
20230811,093300,25781375,4135,4135,4135,4135,0
|
|
20230811,093200,25781375,4135,4135,4135,4135,9
|
|
20230811,093100,25744160,4130,4125,4130,4125,53
|
|
20230811,093000,25525525,4130,4145,4155,4130,663
|
|
20230811,092900,22774050,4155,4130,4155,4130,41
|
|
20230811,092800,22604550,4130,4130,4130,4130,0
|
|
20230811,092700,22604550,4130,4130,4130,4130,0
|
|
20230811,092600,22604550,4130,4130,4130,4130,0
|
|
20230811,092500,22604550,4130,4130,4130,4130,0
|
|
20230811,092400,22604550,4130,4150,4150,4125,30
|
|
20230811,092300,22480115,4150,4155,4155,4150,574
|
|
20230811,092200,20098000,4150,4150,4150,4150,18
|
|
20230811,092100,20023300,4155,4155,4155,4155,200
|
|
20230811,092000,19192300,4155,4150,4155,4150,206
|
|
20230811,091900,18337375,4150,4140,4150,4140,444
|
|
20230811,091800,16495155,4150,4140,4150,4140,6
|
|
20230811,091700,16470305,4145,4145,4145,4145,1
|
|
20230811,091600,16466160,4145,4145,4145,4145,33
|
|
20230811,091500,16329375,4150,4150,4150,4150,1458
|
|
20230811,091400,10278675,4150,4140,4150,4140,120
|
|
20230811,091300,9781090,4140,4140,4145,4130,495
|
|
20230811,091200,7734465,4130,4125,4130,4125,1168
|
|
20230811,091100,2911590,4120,4120,4120,4120,53
|
|
20230811,091000,2693230,4115,4105,4115,4100,304
|
|
20230811,090900,1443010,4100,4100,4100,4100,0
|
|
20230811,090800,1443010,4100,4100,4100,4100,0
|
|
20230811,090700,1443010,4100,4100,4100,4100,2
|
|
20230811,090600,1434810,4115,4115,4115,4115,10
|
|
20230811,090500,1393660,4115,4115,4115,4115,15
|
|
20230811,090400,1331935,4115,4115,4115,4115,5
|
|
20230811,090300,1311360,4120,4120,4120,4120,0
|
|
20230811,090200,1311360,4120,4120,4120,4120,1
|
|
20230811,090100,1307240,4090,4090,4090,4090,8
|
|
20230811,090000,1274520,4085,4085,4085,4085,312
|