680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201700,250531890,4265,4265,4265,4265,363
|
|
20230816,201600,250531890,4265,4265,4265,4265,0
|
|
20230816,201500,250531890,4265,4265,4265,4265,0
|
|
20230816,201400,250531890,4265,4265,4265,4265,0
|
|
20230816,201300,250531890,4265,4265,4265,4265,0
|
|
20230816,201200,250531890,4265,4265,4265,4265,0
|
|
20230816,201100,250531890,4265,4265,4265,4265,0
|
|
20230816,201000,250531890,4265,4265,4265,4265,0
|
|
20230816,200900,250531890,4265,4265,4265,4265,0
|
|
20230816,200800,250531890,4265,4265,4265,4265,0
|
|
20230816,200700,250531890,4265,4265,4265,4265,0
|
|
20230816,200600,250531890,4265,4265,4265,4265,0
|
|
20230816,200500,250531890,4265,4265,4265,4265,0
|
|
20230816,200400,250531890,4265,4265,4265,4265,0
|
|
20230816,200300,250531890,4265,4265,4265,4265,0
|
|
20230816,200200,250531890,4265,4265,4265,4265,0
|
|
20230816,200100,250531890,4265,4265,4265,4265,0
|
|
20230816,200000,250531890,4265,4265,4265,4265,0
|
|
20230816,195900,250531890,4265,4265,4265,4265,0
|
|
20230816,195800,250531890,4265,4265,4265,4265,0
|
|
20230816,195700,250531890,4265,4265,4265,4265,0
|
|
20230816,195600,250531890,4265,4265,4265,4265,0
|
|
20230816,195500,250531890,4265,4265,4265,4265,0
|
|
20230816,195400,250531890,4265,4265,4265,4265,0
|
|
20230816,195300,250531890,4265,4265,4265,4265,0
|
|
20230816,195200,250531890,4265,4265,4265,4265,0
|
|
20230816,195100,250531890,4265,4265,4265,4265,0
|
|
20230816,195000,250531890,4265,4265,4265,4265,0
|
|
20230816,194900,250531890,4265,4265,4265,4265,0
|
|
20230816,194800,250531890,4265,4265,4265,4265,0
|
|
20230816,194700,250531890,4265,4265,4265,4265,363
|
|
20230816,194600,250531890,4265,4265,4265,4265,0
|
|
20230816,194500,250531890,4265,4265,4265,4265,0
|
|
20230816,194400,250531890,4265,4265,4265,4265,0
|
|
20230816,194300,250531890,4265,4265,4265,4265,0
|
|
20230816,194200,250531890,4265,4265,4265,4265,0
|
|
20230816,194100,250531890,4265,4265,4265,4265,0
|
|
20230816,194000,250531890,4265,4265,4265,4265,0
|
|
20230816,193900,250531890,4265,4265,4265,4265,0
|
|
20230816,193800,250531890,4265,4265,4265,4265,0
|
|
20230816,193700,250531890,4265,4265,4265,4265,0
|
|
20230816,193600,250531890,4265,4265,4265,4265,0
|
|
20230816,193500,250531890,4265,4265,4265,4265,0
|
|
20230816,193400,250531890,4265,4265,4265,4265,0
|
|
20230816,193300,250531890,4265,4265,4265,4265,0
|
|
20230816,193200,250531890,4265,4265,4265,4265,0
|
|
20230816,193100,250531890,4265,4265,4265,4265,0
|
|
20230816,193000,250531890,4265,4265,4265,4265,0
|
|
20230816,192900,250531890,4265,4265,4265,4265,0
|
|
20230816,192800,250531890,4265,4265,4265,4265,0
|
|
20230816,192700,250531890,4265,4265,4265,4265,0
|
|
20230816,192600,250531890,4265,4265,4265,4265,0
|
|
20230816,192500,250531890,4265,4265,4265,4265,0
|
|
20230816,192400,250531890,4265,4265,4265,4265,0
|
|
20230816,192300,250531890,4265,4265,4265,4265,0
|
|
20230816,192200,250531890,4265,4265,4265,4265,0
|
|
20230816,192100,250531890,4265,4265,4265,4265,0
|
|
20230816,192000,250531890,4265,4265,4265,4265,0
|
|
20230816,191900,250531890,4265,4265,4265,4265,0
|
|
20230816,191800,250531890,4265,4265,4265,4265,0
|
|
20230816,191700,250531890,4265,4265,4265,4265,363
|
|
20230816,191600,250531890,4265,4265,4265,4265,0
|
|
20230816,191500,250531890,4265,4265,4265,4265,0
|
|
20230816,191400,250531890,4265,4265,4265,4265,0
|
|
20230816,191300,250531890,4265,4265,4265,4265,0
|
|
20230816,191200,250531890,4265,4265,4265,4265,0
|
|
20230816,191100,250531890,4265,4265,4265,4265,0
|
|
20230816,191000,250531890,4265,4265,4265,4265,0
|
|
20230816,190900,250531890,4265,4265,4265,4265,0
|
|
20230816,190800,250531890,4265,4265,4265,4265,0
|
|
20230816,190700,250531890,4265,4265,4265,4265,0
|
|
20230816,190600,250531890,4265,4265,4265,4265,0
|
|
20230816,190500,250531890,4265,4265,4265,4265,0
|
|
20230816,190400,250531890,4265,4265,4265,4265,0
|
|
20230816,190300,250531890,4265,4265,4265,4265,0
|
|
20230816,190200,250531890,4265,4265,4265,4265,0
|
|
20230816,190100,250531890,4265,4265,4265,4265,0
|
|
20230816,190000,250531890,4265,4265,4265,4265,0
|
|
20230816,185900,250531890,4265,4265,4265,4265,0
|
|
20230816,185800,250531890,4265,4265,4265,4265,0
|
|
20230816,185700,250531890,4265,4265,4265,4265,0
|
|
20230816,185600,250531890,4265,4265,4265,4265,0
|
|
20230816,185500,250531890,4265,4265,4265,4265,0
|
|
20230816,185400,250531890,4265,4265,4265,4265,0
|
|
20230816,185300,250531890,4265,4265,4265,4265,0
|
|
20230816,185200,250531890,4265,4265,4265,4265,0
|
|
20230816,185100,250531890,4265,4265,4265,4265,0
|
|
20230816,185000,250531890,4265,4265,4265,4265,0
|
|
20230816,184900,250531890,4265,4265,4265,4265,0
|
|
20230816,184800,250531890,4265,4265,4265,4265,0
|
|
20230816,184700,250531890,4265,4265,4265,4265,363
|
|
20230816,184600,250531890,4265,4265,4265,4265,0
|
|
20230816,184500,250531890,4265,4265,4265,4265,0
|
|
20230816,184400,250531890,4265,4265,4265,4265,0
|
|
20230816,184300,250531890,4265,4265,4265,4265,0
|
|
20230816,184200,250531890,4265,4265,4265,4265,0
|
|
20230816,184100,250531890,4265,4265,4265,4265,0
|
|
20230816,184000,250531890,4265,4265,4265,4265,0
|
|
20230816,183900,250531890,4265,4265,4265,4265,0
|
|
20230816,183800,250531890,4265,4265,4265,4265,0
|
|
20230816,183700,250531890,4265,4265,4265,4265,0
|
|
20230816,183600,250531890,4265,4265,4265,4265,0
|
|
20230816,183500,250531890,4265,4265,4265,4265,0
|
|
20230816,183400,250531890,4265,4265,4265,4265,0
|
|
20230816,183300,250531890,4265,4265,4265,4265,0
|
|
20230816,183200,250531890,4265,4265,4265,4265,0
|
|
20230816,183100,250531890,4265,4265,4265,4265,0
|
|
20230816,183000,250531890,4265,4265,4265,4265,0
|
|
20230816,182900,250531890,4265,4265,4265,4265,0
|
|
20230816,182800,250531890,4265,4265,4265,4265,0
|
|
20230816,182700,250531890,4265,4265,4265,4265,0
|
|
20230816,182600,250531890,4265,4265,4265,4265,0
|
|
20230816,182500,250531890,4265,4265,4265,4265,0
|
|
20230816,182400,250531890,4265,4265,4265,4265,0
|
|
20230816,182300,250531890,4265,4265,4265,4265,0
|
|
20230816,182200,250531890,4265,4265,4265,4265,0
|
|
20230816,182100,250531890,4265,4265,4265,4265,0
|
|
20230816,182000,250531890,4265,4265,4265,4265,0
|
|
20230816,181900,250531890,4265,4265,4265,4265,0
|
|
20230816,181800,250531890,4265,4265,4265,4265,0
|
|
20230816,181700,250531890,4265,4265,4265,4265,363
|
|
20230816,181600,250531890,4265,4265,4265,4265,0
|
|
20230816,181500,250531890,4265,4265,4265,4265,0
|
|
20230816,181400,250531890,4265,4265,4265,4265,0
|
|
20230816,181300,250531890,4265,4265,4265,4265,0
|
|
20230816,181200,250531890,4265,4265,4265,4265,0
|
|
20230816,181100,250531890,4265,4265,4265,4265,0
|
|
20230816,181000,250531890,4265,4265,4265,4265,0
|
|
20230816,180900,250531890,4265,4265,4265,4265,0
|
|
20230816,180800,250531890,4265,4265,4265,4265,0
|
|
20230816,180700,250531890,4265,4265,4265,4265,0
|
|
20230816,180600,250531890,4265,4265,4265,4265,0
|
|
20230816,180500,250531890,4265,4265,4265,4265,0
|
|
20230816,180400,250531890,4265,4265,4265,4265,0
|
|
20230816,180300,250531890,4265,4265,4265,4265,0
|
|
20230816,180200,250531890,4265,4265,4265,4265,0
|
|
20230816,180100,250531890,4265,4265,4265,4265,0
|
|
20230816,180000,250531890,4265,4265,4265,4265,0
|
|
20230816,175900,250531890,4265,4265,4265,4265,0
|
|
20230816,175800,250531890,4265,4265,4265,4265,0
|
|
20230816,175700,250531890,4265,4265,4265,4265,0
|
|
20230816,175600,250531890,4265,4265,4265,4265,0
|
|
20230816,175500,250531890,4265,4265,4265,4265,0
|
|
20230816,175400,250531890,4265,4265,4265,4265,0
|
|
20230816,175300,250531890,4265,4265,4265,4265,0
|
|
20230816,175200,250531890,4265,4265,4265,4265,0
|
|
20230816,175100,250531890,4265,4265,4265,4265,0
|
|
20230816,175000,250531890,4265,4265,4265,4265,0
|
|
20230816,174900,250531890,4265,4265,4265,4265,0
|
|
20230816,174800,250531890,4265,4265,4265,4265,0
|
|
20230816,174700,250531890,4265,4265,4265,4265,363
|
|
20230816,174600,250531890,4265,4265,4265,4265,0
|
|
20230816,174500,250531890,4265,4265,4265,4265,0
|
|
20230816,174400,250531890,4265,4265,4265,4265,0
|
|
20230816,174300,250531890,4265,4265,4265,4265,0
|
|
20230816,174200,250531890,4265,4265,4265,4265,0
|
|
20230816,174100,250531890,4265,4265,4265,4265,0
|
|
20230816,174000,250531890,4265,4265,4265,4265,0
|
|
20230816,173900,250531890,4265,4265,4265,4265,0
|
|
20230816,173800,250531890,4265,4265,4265,4265,0
|
|
20230816,173700,250531890,4265,4265,4265,4265,0
|
|
20230816,173600,250531890,4265,4265,4265,4265,0
|
|
20230816,173500,250531890,4265,4265,4265,4265,0
|
|
20230816,173400,250531890,4265,4265,4265,4265,0
|
|
20230816,173300,250531890,4265,4265,4265,4265,0
|
|
20230816,173200,250531890,4265,4265,4265,4265,0
|
|
20230816,173100,250531890,4265,4265,4265,4265,0
|
|
20230816,173000,250531890,4265,4265,4265,4265,0
|
|
20230816,172900,250531890,4265,4265,4265,4265,0
|
|
20230816,172800,250531890,4265,4265,4265,4265,0
|
|
20230816,172700,250531890,4265,4265,4265,4265,0
|
|
20230816,172600,250531890,4265,4265,4265,4265,0
|
|
20230816,172500,250531890,4265,4265,4265,4265,0
|
|
20230816,172400,250531890,4265,4265,4265,4265,0
|
|
20230816,172300,250531890,4265,4265,4265,4265,0
|
|
20230816,172200,250531890,4265,4265,4265,4265,0
|
|
20230816,172100,250531890,4265,4265,4265,4265,0
|
|
20230816,172000,250531890,4265,4265,4265,4265,0
|
|
20230816,171900,250531890,4265,4265,4265,4265,0
|
|
20230816,171800,250531890,4265,4265,4265,4265,0
|
|
20230816,171700,250531890,4265,4265,4265,4265,363
|
|
20230816,171600,250531890,4265,4265,4265,4265,0
|
|
20230816,171500,250531890,4265,4265,4265,4265,0
|
|
20230816,171400,250531890,4265,4265,4265,4265,0
|
|
20230816,171300,250531890,4265,4265,4265,4265,0
|
|
20230816,171200,250531890,4265,4265,4265,4265,0
|
|
20230816,171100,250531890,4265,4265,4265,4265,0
|
|
20230816,171000,250531890,4265,4265,4265,4265,0
|
|
20230816,170900,250531890,4265,4265,4265,4265,0
|
|
20230816,170800,250531890,4265,4265,4265,4265,0
|
|
20230816,170700,250531890,4265,4265,4265,4265,0
|
|
20230816,170600,250531890,4265,4265,4265,4265,0
|
|
20230816,170500,250531890,4265,4265,4265,4265,0
|
|
20230816,170400,250531890,4265,4265,4265,4265,0
|
|
20230816,170300,250531890,4265,4265,4265,4265,0
|
|
20230816,170200,250531890,4265,4265,4265,4265,0
|
|
20230816,170100,250531890,4265,4265,4265,4265,0
|
|
20230816,170000,250531890,4265,4265,4265,4265,0
|
|
20230816,165900,250531890,4265,4265,4265,4265,0
|
|
20230816,165800,250531890,4265,4265,4265,4265,0
|
|
20230816,165700,250531890,4265,4265,4265,4265,0
|
|
20230816,165600,250531890,4265,4265,4265,4265,0
|
|
20230816,165500,250531890,4265,4265,4265,4265,0
|
|
20230816,165400,250531890,4265,4265,4265,4265,0
|
|
20230816,165300,250531890,4265,4265,4265,4265,0
|
|
20230816,165200,250531890,4265,4265,4265,4265,0
|
|
20230816,165100,250531890,4265,4265,4265,4265,0
|
|
20230816,165000,250531890,4265,4265,4265,4265,0
|
|
20230816,164900,250531890,4265,4265,4265,4265,0
|
|
20230816,164800,250531890,4265,4265,4265,4265,0
|
|
20230816,164700,250531890,4265,4265,4265,4265,363
|
|
20230816,164600,250531890,4265,4265,4265,4265,0
|
|
20230816,164500,250531890,4265,4265,4265,4265,0
|
|
20230816,164400,250531890,4265,4265,4265,4265,0
|
|
20230816,164300,250531890,4265,4265,4265,4265,0
|
|
20230816,164200,250531890,4265,4265,4265,4265,0
|
|
20230816,164100,250531890,4265,4265,4265,4265,0
|
|
20230816,164000,250531890,4265,4265,4265,4265,0
|
|
20230816,163900,250531890,4265,4265,4265,4265,0
|
|
20230816,163800,250531890,4265,4265,4265,4265,0
|
|
20230816,163700,250531890,4265,4265,4265,4265,0
|
|
20230816,163600,250531890,4265,4265,4265,4265,0
|
|
20230816,163500,250531890,4265,4265,4265,4265,0
|
|
20230816,163400,250531890,4265,4265,4265,4265,0
|
|
20230816,163300,250531890,4265,4265,4265,4265,0
|
|
20230816,163200,250531890,4265,4265,4265,4265,0
|
|
20230816,163100,250531890,4265,4265,4265,4265,0
|
|
20230816,163000,250531890,4265,4265,4265,4265,0
|
|
20230816,162900,250531890,4265,4265,4265,4265,0
|
|
20230816,162800,250531890,4265,4265,4265,4265,0
|
|
20230816,162700,250531890,4265,4265,4265,4265,0
|
|
20230816,162600,250531890,4265,4265,4265,4265,0
|
|
20230816,162500,250531890,4265,4265,4265,4265,0
|
|
20230816,162400,250531890,4265,4265,4265,4265,0
|
|
20230816,162300,250531890,4265,4265,4265,4265,0
|
|
20230816,162200,250531890,4265,4265,4265,4265,0
|
|
20230816,162100,250531890,4265,4265,4265,4265,0
|
|
20230816,162000,250531890,4265,4265,4265,4265,0
|
|
20230816,161900,250531890,4265,4265,4265,4265,0
|
|
20230816,161800,250531890,4265,4265,4265,4265,0
|
|
20230816,161700,250531890,4265,4265,4265,4265,363
|
|
20230816,161600,250531890,4265,4265,4265,4265,0
|
|
20230816,161500,250531890,4265,4265,4265,4265,0
|
|
20230816,161400,250531890,4265,4265,4265,4265,0
|
|
20230816,161300,250531890,4265,4265,4265,4265,0
|
|
20230816,161200,250531890,4265,4265,4265,4265,0
|
|
20230816,161100,250531890,4265,4265,4265,4265,0
|
|
20230816,161000,250531890,4265,4265,4265,4265,0
|
|
20230816,160900,250531890,4265,4265,4265,4265,0
|
|
20230816,160800,250531890,4265,4265,4265,4265,0
|
|
20230816,160700,250531890,4265,4265,4265,4265,0
|
|
20230816,160600,250531890,4265,4265,4265,4265,0
|
|
20230816,160500,250531890,4265,4265,4265,4265,0
|
|
20230816,160400,250531890,4265,4265,4265,4265,0
|
|
20230816,160300,250531890,4265,4265,4265,4265,0
|
|
20230816,160200,250531890,4265,4265,4265,4265,0
|
|
20230816,160100,250531890,4265,4265,4265,4265,0
|
|
20230816,160000,250531890,4265,4265,4265,4265,0
|
|
20230816,155900,250531890,4265,4265,4265,4265,0
|
|
20230816,155800,250531890,4265,4265,4265,4265,0
|
|
20230816,155700,250531890,4265,4265,4265,4265,0
|
|
20230816,155600,250531890,4265,4265,4265,4265,0
|
|
20230816,155500,250531890,4265,4265,4265,4265,0
|
|
20230816,155400,250531890,4265,4265,4265,4265,0
|
|
20230816,155300,250531890,4265,4265,4265,4265,0
|
|
20230816,155200,250531890,4265,4265,4265,4265,0
|
|
20230816,155100,250531890,4265,4265,4265,4265,0
|
|
20230816,155000,250531890,4265,4265,4265,4265,0
|
|
20230816,154900,250531890,4265,4265,4265,4265,0
|
|
20230816,154800,250531890,4265,4265,4265,4265,0
|
|
20230816,154700,250531890,4265,4265,4265,4265,363
|
|
20230816,154600,250531890,4265,4265,4265,4265,0
|
|
20230816,154500,250531890,4265,4265,4265,4265,0
|
|
20230816,154400,250531890,4265,4265,4265,4265,0
|
|
20230816,154300,250531890,4265,4265,4265,4265,0
|
|
20230816,154200,250531890,4265,4265,4265,4265,0
|
|
20230816,154100,250531890,4265,4265,4265,4265,0
|
|
20230816,154000,250531890,4265,4265,4265,4265,0
|
|
20230816,153900,250531890,4265,4265,4265,4265,0
|
|
20230816,153800,250531890,4265,4265,4265,4265,0
|
|
20230816,153700,250531890,4265,4265,4265,4265,0
|
|
20230816,153600,250531890,4265,4265,4265,4265,0
|
|
20230816,153500,250531890,4265,4265,4265,4265,0
|
|
20230816,153400,250531890,4265,4265,4265,4265,0
|
|
20230816,153300,250531890,4265,4265,4265,4265,0
|
|
20230816,153200,250531890,4265,4265,4265,4265,0
|
|
20230816,153100,250531890,4265,4265,4265,4265,0
|
|
20230816,153000,250531890,4265,4265,4265,4265,363
|
|
20230816,152900,248983695,4255,4255,4255,4255,0
|
|
20230816,152800,248983695,4255,4255,4255,4255,0
|
|
20230816,152700,248983695,4255,4255,4255,4255,0
|
|
20230816,152600,248983695,4255,4255,4255,4255,0
|
|
20230816,152500,248983695,4255,4255,4255,4255,0
|
|
20230816,152400,248983695,4255,4255,4255,4255,0
|
|
20230816,152300,248983695,4255,4255,4255,4255,0
|
|
20230816,152200,248983695,4255,4255,4255,4255,0
|
|
20230816,152100,248983695,4255,4255,4255,4255,0
|
|
20230816,152000,248983695,4255,4255,4255,4255,0
|
|
20230816,151900,248983695,4255,4260,4260,4250,307
|
|
20230816,151800,247677425,4260,4250,4260,4250,330
|
|
20230816,151700,246273755,4260,4260,4260,4260,0
|
|
20230816,151600,246273755,4260,4260,4260,4260,229
|
|
20230816,151500,245298215,4255,4255,4255,4255,4
|
|
20230816,151400,245281195,4265,4265,4265,4265,0
|
|
20230816,151300,245281195,4265,4265,4265,4265,378
|
|
20230816,151200,243669025,4250,4250,4250,4250,0
|
|
20230816,151100,243669025,4250,4250,4250,4250,0
|
|
20230816,151000,243669025,4250,4255,4255,4250,41
|
|
20230816,150900,243494575,4265,4265,4265,4265,299
|
|
20230816,150800,242219340,4260,4260,4260,4260,234
|
|
20230816,150700,241222500,4265,4265,4265,4265,0
|
|
20230816,150600,241222500,4265,4265,4265,4265,0
|
|
20230816,150500,241222500,4265,4265,4265,4265,290
|
|
20230816,150400,239985650,4265,4255,4265,4255,387
|
|
20230816,150300,238335290,4260,4260,4260,4260,148
|
|
20230816,150200,237704810,4260,4260,4260,4260,354
|
|
20230816,150100,236196770,4265,4265,4265,4265,0
|
|
20230816,150000,236196770,4265,4265,4265,4265,0
|
|
20230816,145900,236196770,4265,4260,4265,4260,182
|
|
20230816,145800,235420620,4230,4235,4235,4230,19
|
|
20230816,145700,235340230,4240,4260,4260,4240,57
|
|
20230816,145600,235098505,4270,4265,4270,4265,377
|
|
20230816,145500,233488725,4270,4270,4270,4270,0
|
|
20230816,145400,233488725,4270,4270,4270,4270,0
|
|
20230816,145300,233488725,4270,4265,4270,4240,150
|
|
20230816,145200,232848260,4265,4265,4265,4265,135
|
|
20230816,145100,232272485,4265,4265,4265,4265,18
|
|
20230816,145000,232195715,4265,4265,4265,4265,28
|
|
20230816,144900,232076295,4265,4265,4270,4265,199
|
|
20230816,144800,231226650,4270,4260,4270,4260,293
|
|
20230816,144700,229977030,4265,4265,4265,4265,0
|
|
20230816,144600,229977030,4265,4265,4265,4265,141
|
|
20230816,144500,229375665,4265,4265,4265,4265,3
|
|
20230816,144400,229362870,4265,4260,4265,4260,4
|
|
20230816,144300,229345820,4225,4255,4255,4225,102
|
|
20230816,144200,228913475,4270,4270,4270,4270,0
|
|
20230816,144100,228913475,4270,4255,4270,4255,31
|
|
20230816,144000,228781555,4255,4270,4275,4255,149
|
|
20230816,143900,228145995,4270,4250,4270,4250,449
|
|
20230816,143800,226231425,4250,4250,4250,4250,0
|
|
20230816,143700,226231425,4250,4250,4250,4250,0
|
|
20230816,143600,226231425,4250,4250,4250,4250,1
|
|
20230816,143500,226227175,4255,4255,4265,4255,191
|
|
20230816,143400,225413205,4255,4255,4260,4255,154
|
|
20230816,143300,224757885,4255,4255,4255,4255,2
|
|
20230816,143200,224749375,4255,4255,4255,4255,7
|
|
20230816,143100,224719590,4255,4250,4260,4250,201
|
|
20230816,143000,223864760,4250,4250,4250,4250,1
|
|
20230816,142900,223860510,4250,4240,4250,4240,212
|
|
20230816,142800,222959810,4240,4240,4240,4240,222
|
|
20230816,142700,222018530,4240,4245,4250,4240,479
|
|
20230816,142600,219985165,4240,4240,4240,4240,55
|
|
20230816,142500,219751965,4245,4240,4245,4240,200
|
|
20230816,142400,218903225,4240,4240,4240,4240,30
|
|
20230816,142300,218776025,4245,4245,4245,4245,377
|
|
20230816,142200,217175660,4240,4240,4240,4240,2
|
|
20230816,142100,217167180,4245,4245,4245,4245,0
|
|
20230816,142000,217167180,4245,4245,4245,4245,0
|
|
20230816,141900,217167180,4245,4245,4245,4245,192
|
|
20230816,141800,216352140,4245,4245,4245,4245,9
|
|
20230816,141700,216313935,4245,4245,4245,4245,1
|
|
20230816,141600,216309690,4245,4245,4245,4240,513
|
|
20230816,141500,214132010,4240,4240,4245,4240,12
|
|
20230816,141400,214081125,4240,4230,4240,4230,478
|
|
20230816,141300,212056680,4230,4230,4230,4230,0
|
|
20230816,141200,212056680,4230,4230,4230,4230,0
|
|
20230816,141100,212056680,4230,4230,4230,4230,0
|
|
20230816,141000,212056680,4230,4230,4230,4230,0
|
|
20230816,140900,212056680,4230,4235,4235,4230,183
|
|
20230816,140800,211281680,4235,4235,4235,4235,0
|
|
20230816,140700,211281680,4235,4230,4235,4230,148
|
|
20230816,140600,210655195,4230,4230,4230,4230,377
|
|
20230816,140500,209060485,4230,4230,4235,4230,953
|
|
20230816,140400,205026530,4230,4215,4230,4215,369
|
|
20230816,140300,203465915,4205,4205,4205,4205,86
|
|
20230816,140200,203104285,4200,4200,4200,4200,0
|
|
20230816,140100,203104285,4200,4200,4200,4200,301
|
|
20230816,140000,201840085,4200,4200,4200,4200,60
|
|
20230816,135900,201588085,4195,4195,4195,4195,532
|
|
20230816,135800,199356345,4200,4185,4200,4185,525
|
|
20230816,135700,197154585,4185,4185,4185,4185,0
|
|
20230816,135600,197154585,4185,4185,4185,4185,0
|
|
20230816,135500,197154585,4185,4195,4195,4185,110
|
|
20230816,135400,196693730,4195,4195,4195,4195,2
|
|
20230816,135300,196685340,4195,4200,4200,4195,420
|
|
20230816,135200,194921415,4200,4200,4200,4200,10
|
|
20230816,135100,194879415,4200,4200,4200,4200,11
|
|
20230816,135000,194833215,4195,4195,4195,4195,248
|
|
20230816,134900,193792855,4195,4185,4195,4185,322
|
|
20230816,134800,192442210,4200,4190,4200,4190,148
|
|
20230816,134700,191821640,4185,4185,4185,4185,1
|
|
20230816,134600,191817455,4190,4190,4190,4190,0
|
|
20230816,134500,191817455,4190,4190,4190,4190,40
|
|
20230816,134400,191649855,4190,4190,4190,4190,24
|
|
20230816,134300,191549295,4195,4195,4195,4195,43
|
|
20230816,134200,191368910,4200,4200,4200,4200,80
|
|
20230816,134100,191032910,4230,4210,4230,4210,774
|
|
20230816,134000,187767630,4230,4230,4230,4230,0
|
|
20230816,133900,187767630,4230,4220,4230,4210,342
|
|
20230816,133800,186321290,4220,4225,4225,4220,153
|
|
20230816,133700,185675325,4220,4220,4220,4220,15
|
|
20230816,133600,185612025,4225,4225,4225,4225,0
|
|
20230816,133500,185612025,4225,4225,4230,4220,335
|
|
20230816,133400,184197030,4225,4225,4225,4225,76
|
|
20230816,133300,183875930,4230,4230,4230,4230,377
|
|
20230816,133200,182281220,4225,4225,4225,4225,72
|
|
20230816,133100,181977020,4220,4220,4220,4220,0
|
|
20230816,133000,181977020,4220,4225,4230,4220,742
|
|
20230816,132900,178842890,4225,4225,4225,4225,183
|
|
20230816,132800,178069715,4220,4220,4225,4220,154
|
|
20230816,132700,177419815,4220,4220,4220,4220,458
|
|
20230816,132600,175487055,4220,4220,4220,4220,14
|
|
20230816,132500,175427975,4225,4225,4225,4225,0
|
|
20230816,132400,175427975,4225,4220,4225,4220,377
|
|
20230816,132300,173835510,4225,4225,4225,4225,0
|
|
20230816,132200,173835510,4225,4225,4225,4225,0
|
|
20230816,132100,173835510,4225,4225,4225,4225,0
|
|
20230816,132000,173835510,4225,4225,4225,4225,148
|
|
20230816,131900,173210210,4225,4225,4225,4225,183
|
|
20230816,131800,172437035,4225,4225,4225,4225,355
|
|
20230816,131700,170937160,4200,4225,4225,4200,5
|
|
20230816,131600,170916110,4225,4210,4225,4210,377
|
|
20230816,131500,169324725,4205,4210,4210,4205,7
|
|
20230816,131400,169295275,4210,4210,4210,4210,0
|
|
20230816,131300,169295275,4210,4210,4210,4210,0
|
|
20230816,131200,169295275,4210,4220,4220,4210,290
|
|
20230816,131100,168074275,4225,4220,4225,4220,154
|
|
20230816,131000,167423650,4220,4220,4220,4220,141
|
|
20230816,130900,166828630,4220,4225,4225,4220,278
|
|
20230816,130800,165654555,4220,4215,4220,4215,151
|
|
20230816,130700,165017860,4210,4210,4210,4210,0
|
|
20230816,130600,165017860,4210,4200,4220,4190,594
|
|
20230816,130500,162515175,4205,4215,4215,4205,70
|
|
20230816,130400,162220180,4215,4215,4215,4215,13
|
|
20230816,130300,162165385,4215,4215,4215,4215,0
|
|
20230816,130200,162165385,4215,4205,4215,4205,76
|
|
20230816,130100,161845205,4205,4205,4205,4205,0
|
|
20230816,130000,161845205,4205,4205,4205,4205,0
|
|
20230816,125900,161845205,4205,4200,4205,4200,560
|
|
20230816,125800,159490490,4205,4205,4205,4205,51
|
|
20230816,125700,159276035,4205,4215,4215,4205,242
|
|
20230816,125600,158256065,4215,4215,4215,4215,5
|
|
20230816,125500,158234990,4215,4210,4215,4210,116
|
|
20230816,125400,157746565,4210,4205,4210,4205,22
|
|
20230816,125300,157654005,4210,4200,4210,4200,81
|
|
20230816,125200,157313455,4185,4195,4195,4185,187
|
|
20230816,125100,156530650,4195,4190,4195,4190,356
|
|
20230816,125000,155038995,4190,4190,4190,4190,6
|
|
20230816,124900,155013855,4185,4180,4185,4180,17
|
|
20230816,124800,154942720,4175,4175,4175,4175,0
|
|
20230816,124700,154942720,4175,4180,4180,4175,4
|
|
20230816,124600,154926010,4185,4185,4185,4185,0
|
|
20230816,124500,154926010,4185,4190,4190,4185,7
|
|
20230816,124400,154896710,4185,4185,4185,4185,0
|
|
20230816,124300,154896710,4185,4160,4185,4160,529
|
|
20230816,124200,152691210,4160,4160,4160,4160,0
|
|
20230816,124100,152691210,4160,4160,4160,4160,11
|
|
20230816,124000,152645450,4165,4165,4165,4165,19
|
|
20230816,123900,152566315,4165,4165,4165,4165,425
|
|
20230816,123800,150796190,4170,4170,4170,4170,1
|
|
20230816,123700,150792020,4165,4165,4165,4165,0
|
|
20230816,123600,150792020,4165,4170,4170,4165,172
|
|
20230816,123500,150075635,4170,4170,4170,4170,1
|
|
20230816,123400,150071465,4170,4150,4170,4150,9
|
|
20230816,123300,150034020,4120,4190,4190,4120,716
|
|
20230816,123200,147058520,4195,4195,4195,4195,405
|
|
20230816,123100,145359545,4195,4195,4195,4195,6
|
|
20230816,123000,145334375,4200,4205,4220,4170,573
|
|
20230816,122900,142926945,4205,4200,4205,4200,184
|
|
20230816,122800,142153785,4170,4170,4170,4170,33
|
|
20230816,122700,142016175,4170,4165,4170,4165,26
|
|
20230816,122600,141907805,4165,4190,4195,4165,379
|
|
20230816,122500,140317935,4190,4185,4190,4185,149
|
|
20230816,122400,139693655,4165,4165,4165,4165,10
|
|
20230816,122300,139652005,4165,4190,4190,4165,7
|
|
20230816,122200,139622800,4190,4190,4190,4190,436
|
|
20230816,122100,137795960,4190,4190,4190,4190,0
|
|
20230816,122000,137795960,4190,4185,4190,4185,15
|
|
20230816,121900,137733125,4180,4175,4180,4175,183
|
|
20230816,121800,136968200,4160,4165,4170,4160,534
|
|
20230816,121700,134742935,4160,4160,4160,4160,0
|
|
20230816,121600,134742935,4160,4160,4160,4160,0
|
|
20230816,121500,134742935,4160,4155,4160,4155,5
|
|
20230816,121400,134722150,4150,4150,4150,4150,3
|
|
20230816,121300,134709700,4150,4150,4150,4150,2
|
|
20230816,121200,134701400,4150,4150,4150,4150,1
|
|
20230816,121100,134697250,4150,4145,4150,4145,2
|
|
20230816,121000,134688955,4130,4130,4130,4130,10
|
|
20230816,120900,134647655,4115,4170,4185,4115,1042
|
|
20230816,120800,130299195,4170,4170,4170,4170,0
|
|
20230816,120700,130299195,4170,4170,4170,4170,0
|
|
20230816,120600,130299195,4170,4170,4170,4170,149
|
|
20230816,120500,129677865,4155,4155,4155,4155,0
|
|
20230816,120400,129677865,4155,4155,4155,4155,0
|
|
20230816,120300,129677865,4155,4155,4155,4155,0
|
|
20230816,120200,129677865,4155,4160,4160,4155,343
|
|
20230816,120100,128251985,4170,4165,4175,4165,389
|
|
20230816,120000,126630155,4165,4165,4165,4165,0
|
|
20230816,115900,126630155,4165,4165,4165,4165,183
|
|
20230816,115800,125867960,4165,4165,4165,4165,0
|
|
20230816,115700,125867960,4165,4155,4165,4155,582
|
|
20230816,115600,123449530,4155,4155,4155,4155,0
|
|
20230816,115500,123449530,4155,4155,4155,4155,0
|
|
20230816,115400,123449530,4155,4155,4155,4155,0
|
|
20230816,115300,123449530,4155,4150,4155,4150,378
|
|
20230816,115200,121880385,4150,4150,4150,4150,25
|
|
20230816,115100,121776635,4125,4125,4125,4125,0
|
|
20230816,115000,121776635,4125,4125,4125,4125,2
|
|
20230816,114900,121768385,4150,4150,4150,4150,0
|
|
20230816,114800,121768385,4150,4145,4150,4145,333
|
|
20230816,114700,120386450,4145,4145,4145,4145,0
|
|
20230816,114600,120386450,4145,4150,4150,4145,368
|
|
20230816,114500,118859315,4150,4150,4150,4150,0
|
|
20230816,114400,118859315,4150,4145,4150,4145,378
|
|
20230816,114300,117290665,4125,4125,4125,4125,0
|
|
20230816,114200,117290665,4125,4125,4125,4125,0
|
|
20230816,114100,117290665,4125,4125,4125,4125,0
|
|
20230816,114000,117290665,4125,4125,4125,4125,1
|
|
20230816,113900,117286540,4150,4150,4150,4150,0
|
|
20230816,113800,117286540,4150,4150,4150,4150,332
|
|
20230816,113700,115908740,4150,4150,4150,4150,0
|
|
20230816,113600,115908740,4150,4150,4150,4150,378
|
|
20230816,113500,114340040,4150,4150,4150,4150,0
|
|
20230816,113400,114340040,4150,4145,4150,4145,355
|
|
20230816,113300,112866840,4125,4125,4125,4125,0
|
|
20230816,113200,112866840,4125,4125,4125,4125,10
|
|
20230816,113100,112825590,4125,4125,4125,4125,0
|
|
20230816,113000,112825590,4125,4125,4125,4125,1
|
|
20230816,112900,112821465,4150,4150,4150,4150,149
|
|
20230816,112800,112203115,4150,4150,4150,4150,561
|
|
20230816,112700,109874965,4150,4150,4150,4150,0
|
|
20230816,112600,109874965,4150,4150,4150,4150,0
|
|
20230816,112500,109874965,4150,4150,4150,4150,0
|
|
20230816,112400,109874965,4150,4150,4150,4150,0
|
|
20230816,112300,109874965,4150,4150,4150,4150,356
|
|
20230816,112200,108397565,4150,4150,4150,4150,0
|
|
20230816,112100,108397565,4150,4150,4150,4150,0
|
|
20230816,112000,108397565,4150,4150,4150,4150,160
|
|
20230816,111900,107733565,4150,4150,4150,4150,378
|
|
20230816,111800,106164865,4150,4150,4150,4150,183
|
|
20230816,111700,105405415,4150,4150,4150,4150,0
|
|
20230816,111600,105405415,4150,4150,4150,4150,0
|
|
20230816,111500,105405415,4150,4150,4150,4150,3
|
|
20230816,111400,105392965,4150,4150,4150,4150,0
|
|
20230816,111300,105392965,4150,4150,4150,4150,5
|
|
20230816,111200,105372215,4140,4150,4150,4140,118
|
|
20230816,111100,104883500,4145,4120,4150,4120,679
|
|
20230816,111000,102070515,4120,4130,4135,4120,167
|
|
20230816,110900,101380395,4130,4130,4130,4130,0
|
|
20230816,110800,101380395,4130,4130,4130,4130,183
|
|
20230816,110700,100624605,4130,4130,4130,4130,0
|
|
20230816,110600,100624605,4130,4130,4130,4130,0
|
|
20230816,110500,100624605,4130,4130,4130,4130,2
|
|
20230816,110400,100616345,4130,4130,4130,4130,0
|
|
20230816,110300,100616345,4130,4125,4130,4125,380
|
|
20230816,110200,99047865,4125,4125,4125,4125,0
|
|
20230816,110100,99047865,4125,4125,4125,4125,149
|
|
20230816,110000,98433240,4125,4120,4125,4120,134
|
|
20230816,105900,97881120,4120,4115,4120,4100,888
|
|
20230816,105800,94231860,4120,4105,4120,4105,187
|
|
20230816,105700,93461965,4105,4105,4105,4105,0
|
|
20230816,105600,93461965,4105,4105,4105,4105,0
|
|
20230816,105500,93461965,4105,4105,4105,4105,3
|
|
20230816,105400,93449650,4100,4095,4100,4095,15
|
|
20230816,105300,93388195,4095,4095,4095,4095,6
|
|
20230816,105200,93363625,4090,4085,4090,4085,5
|
|
20230816,105100,93343190,4080,4080,4080,4080,47
|
|
20230816,105000,93151430,4080,4070,4080,4070,50
|
|
20230816,104900,92947515,4065,4065,4065,4065,106
|
|
20230816,104800,92516625,4060,4045,4060,4045,449
|
|
20230816,104700,90698585,4045,4045,4045,4045,0
|
|
20230816,104600,90698585,4045,4045,4045,4045,378
|
|
20230816,104500,89169575,4045,4045,4045,4045,0
|
|
20230816,104400,89169575,4045,4045,4045,4045,9
|
|
20230816,104300,89133170,4045,4045,4045,4045,204
|
|
20230816,104200,88307990,4045,4045,4045,4045,0
|
|
20230816,104100,88307990,4045,4045,4045,4045,0
|
|
20230816,104000,88307990,4045,4045,4045,4045,4
|
|
20230816,103900,88291810,4045,4045,4045,4045,290
|
|
20230816,103800,87118760,4050,4040,4050,4040,268
|
|
20230816,103700,86033935,4040,4040,4040,4040,0
|
|
20230816,103600,86033935,4040,4040,4040,4040,355
|
|
20230816,103500,84599735,4040,4040,4040,4040,7
|
|
20230816,103400,84571455,4040,4040,4040,4040,0
|
|
20230816,103300,84571455,4040,4040,4040,4040,150
|
|
20230816,103200,83965455,4035,4030,4035,4030,309
|
|
20230816,103100,82719795,4030,4030,4030,4030,298
|
|
20230816,103000,81518855,4030,4030,4030,4030,8
|
|
20230816,102900,81486615,4030,4030,4030,4030,0
|
|
20230816,102800,81486615,4030,4025,4030,4025,183
|
|
20230816,102700,80749575,4025,4025,4025,4025,0
|
|
20230816,102600,80749575,4025,4025,4025,4025,350
|
|
20230816,102500,79340825,4025,4025,4025,4025,363
|
|
20230816,102400,77879750,4025,4020,4025,4020,149
|
|
20230816,102300,77280475,4020,4020,4020,4020,0
|
|
20230816,102200,77280475,4020,4020,4020,4020,14
|
|
20230816,102100,77224195,4020,4020,4020,4020,10
|
|
20230816,102000,77183995,4020,4020,4020,4020,408
|
|
20230816,101900,75543835,4020,4020,4020,4020,1
|
|
20230816,101800,75539815,4020,4020,4020,4020,183
|
|
20230816,101700,74804155,4020,4020,4020,4020,210
|
|
20230816,101600,73959955,4020,4020,4020,4020,0
|
|
20230816,101500,73959955,4020,4010,4020,4010,168
|
|
20230816,101400,73285445,3965,4015,4015,3965,392
|
|
20230816,101300,71713265,4015,4015,4015,4015,130
|
|
20230816,101200,71191315,4015,4015,4015,4015,0
|
|
20230816,101100,71191315,4015,4015,4015,4015,0
|
|
20230816,101000,71191315,4015,4015,4015,4015,0
|
|
20230816,100900,71191315,4015,4015,4015,4015,259
|
|
20230816,100800,70151430,4015,4010,4015,4010,351
|
|
20230816,100700,68743710,4010,4010,4010,4010,0
|
|
20230816,100600,68743710,4010,4010,4010,4010,6
|
|
20230816,100500,68719650,4010,4005,4010,4005,149
|
|
20230816,100400,68122270,4010,4010,4010,4010,0
|
|
20230816,100300,68122270,4010,4010,4010,4010,0
|
|
20230816,100200,68122270,4010,4010,4010,4010,350
|
|
20230816,100100,66718770,4005,4000,4005,4000,210
|
|
20230816,100000,65878215,3965,3970,3970,3965,150
|
|
20230816,095900,65283320,4005,4005,4005,4005,0
|
|
20230816,095800,65283320,4005,4005,4005,4005,0
|
|
20230816,095700,65283320,4005,4005,4005,4005,0
|
|
20230816,095600,65283320,4005,4005,4005,4005,499
|
|
20230816,095500,63284825,4000,3995,4000,3995,197
|
|
20230816,095400,62496835,4005,4000,4005,3965,276
|
|
20230816,095300,61400285,4005,4020,4025,4005,480
|
|
20230816,095200,59474485,4030,4030,4030,4030,0
|
|
20230816,095100,59474485,4030,4030,4030,4030,0
|
|
20230816,095000,59474485,4030,4025,4030,4025,351
|
|
20230816,094900,58060285,4010,4010,4010,4010,0
|
|
20230816,094800,58060285,4010,4010,4010,4010,9
|
|
20230816,094700,58024195,4005,4035,4035,4005,874
|
|
20230816,094600,54517675,4030,4030,4030,4030,0
|
|
20230816,094500,54517675,4030,4030,4030,4030,611
|
|
20230816,094400,52055345,4030,4025,4030,4025,350
|
|
20230816,094300,50644890,4005,4005,4005,4005,0
|
|
20230816,094200,50644890,4005,4005,4005,4005,0
|
|
20230816,094100,50644890,4005,4020,4020,4005,911
|
|
20230816,094000,46993855,4020,4035,4035,4020,205
|
|
20230816,093900,46169000,4065,4065,4065,4065,19
|
|
20230816,093800,46091765,4065,4055,4065,4055,559
|
|
20230816,093700,43823470,4055,4050,4055,4050,310
|
|
20230816,093600,42566430,4020,4070,4070,4020,1743
|
|
20230816,093500,35552320,4070,4080,4100,4070,11
|
|
20230816,093400,35507370,4110,4110,4110,4110,0
|
|
20230816,093300,35507370,4110,4110,4110,4110,0
|
|
20230816,093200,35507370,4110,4105,4110,4105,641
|
|
20230816,093100,32873060,4105,4100,4105,4100,311
|
|
20230816,093000,31596515,4070,4070,4070,4070,2
|
|
20230816,092900,31588375,4105,4105,4105,4105,0
|
|
20230816,092800,31588375,4105,4100,4105,4100,149
|
|
20230816,092700,30976775,4100,4100,4100,4100,0
|
|
20230816,092600,30976775,4100,4100,4105,4100,116
|
|
20230816,092500,30500750,4100,4085,4100,4085,636
|
|
20230816,092400,27896670,4060,4100,4100,4060,140
|
|
20230816,092300,27327150,4075,4075,4075,4075,0
|
|
20230816,092200,27327150,4075,4075,4075,4075,0
|
|
20230816,092100,27327150,4075,4100,4100,4075,173
|
|
20230816,092000,26622125,4105,4100,4105,4100,143
|
|
20230816,091900,26035305,4105,4100,4105,4100,459
|
|
20230816,091800,24151310,4100,4075,4100,4070,445
|
|
20230816,091700,22330395,4075,4080,4080,4075,320
|
|
20230816,091600,21024820,4075,4075,4075,4075,3
|
|
20230816,091500,21012595,4080,4085,4085,4080,5
|
|
20230816,091400,20992180,4120,4090,4120,4090,132
|
|
20230816,091300,20448400,4120,4120,4125,4120,319
|
|
20230816,091200,19132670,4125,4100,4125,4090,422
|
|
20230816,091100,17392260,4130,4090,4130,4090,330
|
|
20230816,091000,16031730,4095,4105,4140,4095,158
|
|
20230816,090900,15378075,4110,4115,4145,4110,564
|
|
20230816,090800,13053980,4095,4105,4105,4095,8
|
|
20230816,090700,13021180,4110,4140,4145,4110,314
|
|
20230816,090600,11719940,4110,4110,4110,4110,2
|
|
20230816,090500,11711720,4115,4145,4150,4115,330
|
|
20230816,090400,10342360,4115,4065,4155,4005,848
|
|
20230816,090300,6849155,4070,4085,4115,4070,191
|
|
20230816,090200,6067430,4055,4075,4075,4055,62
|
|
20230816,090100,5815690,4080,4105,4115,4080,550
|
|
20230816,090000,3563140,4105,4105,4105,4105,868
|