685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202200,840176430,3910,3910,3910,3910,4561
|
|
20230808,202100,840176430,3910,3910,3910,3910,0
|
|
20230808,202000,840176430,3910,3910,3910,3910,0
|
|
20230808,201900,840176430,3910,3910,3910,3910,0
|
|
20230808,201800,840176430,3910,3910,3910,3910,0
|
|
20230808,201700,840176430,3910,3910,3910,3910,0
|
|
20230808,201600,840176430,3910,3910,3910,3910,0
|
|
20230808,201500,840176430,3910,3910,3910,3910,0
|
|
20230808,201400,840176430,3910,3910,3910,3910,0
|
|
20230808,201300,840176430,3910,3910,3910,3910,0
|
|
20230808,201200,840176430,3910,3910,3910,3910,0
|
|
20230808,201100,840176430,3910,3910,3910,3910,0
|
|
20230808,201000,840176430,3910,3910,3910,3910,0
|
|
20230808,200900,840176430,3910,3910,3910,3910,0
|
|
20230808,200800,840176430,3910,3910,3910,3910,0
|
|
20230808,200700,840176430,3910,3910,3910,3910,0
|
|
20230808,200600,840176430,3910,3910,3910,3910,0
|
|
20230808,200500,840176430,3910,3910,3910,3910,0
|
|
20230808,200400,840176430,3910,3910,3910,3910,0
|
|
20230808,200300,840176430,3910,3910,3910,3910,0
|
|
20230808,200200,840176430,3910,3910,3910,3910,0
|
|
20230808,200100,840176430,3910,3910,3910,3910,0
|
|
20230808,200000,840176430,3910,3910,3910,3910,0
|
|
20230808,195900,840176430,3910,3910,3910,3910,0
|
|
20230808,195800,840176430,3910,3910,3910,3910,0
|
|
20230808,195700,840176430,3910,3910,3910,3910,0
|
|
20230808,195600,840176430,3910,3910,3910,3910,0
|
|
20230808,195500,840176430,3910,3910,3910,3910,0
|
|
20230808,195400,840176430,3910,3910,3910,3910,0
|
|
20230808,195300,840176430,3910,3910,3910,3910,0
|
|
20230808,195200,840176430,3910,3910,3910,3910,4561
|
|
20230808,195100,840176430,3910,3910,3910,3910,0
|
|
20230808,195000,840176430,3910,3910,3910,3910,0
|
|
20230808,194900,840176430,3910,3910,3910,3910,0
|
|
20230808,194800,840176430,3910,3910,3910,3910,0
|
|
20230808,194700,840176430,3910,3910,3910,3910,0
|
|
20230808,194600,840176430,3910,3910,3910,3910,0
|
|
20230808,194500,840176430,3910,3910,3910,3910,0
|
|
20230808,194400,840176430,3910,3910,3910,3910,0
|
|
20230808,194300,840176430,3910,3910,3910,3910,0
|
|
20230808,194200,840176430,3910,3910,3910,3910,0
|
|
20230808,194100,840176430,3910,3910,3910,3910,0
|
|
20230808,194000,840176430,3910,3910,3910,3910,0
|
|
20230808,193900,840176430,3910,3910,3910,3910,0
|
|
20230808,193800,840176430,3910,3910,3910,3910,0
|
|
20230808,193700,840176430,3910,3910,3910,3910,0
|
|
20230808,193600,840176430,3910,3910,3910,3910,0
|
|
20230808,193500,840176430,3910,3910,3910,3910,0
|
|
20230808,193400,840176430,3910,3910,3910,3910,0
|
|
20230808,193300,840176430,3910,3910,3910,3910,0
|
|
20230808,193200,840176430,3910,3910,3910,3910,0
|
|
20230808,193100,840176430,3910,3910,3910,3910,0
|
|
20230808,193000,840176430,3910,3910,3910,3910,0
|
|
20230808,192900,840176430,3910,3910,3910,3910,0
|
|
20230808,192800,840176430,3910,3910,3910,3910,0
|
|
20230808,192700,840176430,3910,3910,3910,3910,0
|
|
20230808,192600,840176430,3910,3910,3910,3910,0
|
|
20230808,192500,840176430,3910,3910,3910,3910,0
|
|
20230808,192400,840176430,3910,3910,3910,3910,0
|
|
20230808,192300,840176430,3910,3910,3910,3910,0
|
|
20230808,192200,840176430,3910,3910,3910,3910,4561
|
|
20230808,192100,840176430,3910,3910,3910,3910,0
|
|
20230808,192000,840176430,3910,3910,3910,3910,0
|
|
20230808,191900,840176430,3910,3910,3910,3910,0
|
|
20230808,191800,840176430,3910,3910,3910,3910,0
|
|
20230808,191700,840176430,3910,3910,3910,3910,0
|
|
20230808,191600,840176430,3910,3910,3910,3910,0
|
|
20230808,191500,840176430,3910,3910,3910,3910,0
|
|
20230808,191400,840176430,3910,3910,3910,3910,0
|
|
20230808,191300,840176430,3910,3910,3910,3910,0
|
|
20230808,191200,840176430,3910,3910,3910,3910,0
|
|
20230808,191100,840176430,3910,3910,3910,3910,0
|
|
20230808,191000,840176430,3910,3910,3910,3910,0
|
|
20230808,190900,840176430,3910,3910,3910,3910,0
|
|
20230808,190800,840176430,3910,3910,3910,3910,0
|
|
20230808,190700,840176430,3910,3910,3910,3910,0
|
|
20230808,190600,840176430,3910,3910,3910,3910,0
|
|
20230808,190500,840176430,3910,3910,3910,3910,0
|
|
20230808,190400,840176430,3910,3910,3910,3910,0
|
|
20230808,190300,840176430,3910,3910,3910,3910,0
|
|
20230808,190200,840176430,3910,3910,3910,3910,0
|
|
20230808,190100,840176430,3910,3910,3910,3910,0
|
|
20230808,190000,840176430,3910,3910,3910,3910,0
|
|
20230808,185900,840176430,3910,3910,3910,3910,0
|
|
20230808,185800,840176430,3910,3910,3910,3910,0
|
|
20230808,185700,840176430,3910,3910,3910,3910,0
|
|
20230808,185600,840176430,3910,3910,3910,3910,0
|
|
20230808,185500,840176430,3910,3910,3910,3910,0
|
|
20230808,185400,840176430,3910,3910,3910,3910,0
|
|
20230808,185300,840176430,3910,3910,3910,3910,0
|
|
20230808,185200,840176430,3910,3910,3910,3910,4561
|
|
20230808,185100,840176430,3910,3910,3910,3910,0
|
|
20230808,185000,840176430,3910,3910,3910,3910,0
|
|
20230808,184900,840176430,3910,3910,3910,3910,0
|
|
20230808,184800,840176430,3910,3910,3910,3910,0
|
|
20230808,184700,840176430,3910,3910,3910,3910,0
|
|
20230808,184600,840176430,3910,3910,3910,3910,0
|
|
20230808,184500,840176430,3910,3910,3910,3910,0
|
|
20230808,184400,840176430,3910,3910,3910,3910,0
|
|
20230808,184300,840176430,3910,3910,3910,3910,0
|
|
20230808,184200,840176430,3910,3910,3910,3910,0
|
|
20230808,184100,840176430,3910,3910,3910,3910,0
|
|
20230808,184000,840176430,3910,3910,3910,3910,0
|
|
20230808,183900,840176430,3910,3910,3910,3910,0
|
|
20230808,183800,840176430,3910,3910,3910,3910,0
|
|
20230808,183700,840176430,3910,3910,3910,3910,0
|
|
20230808,183600,840176430,3910,3910,3910,3910,0
|
|
20230808,183500,840176430,3910,3910,3910,3910,0
|
|
20230808,183400,840176430,3910,3910,3910,3910,0
|
|
20230808,183300,840176430,3910,3910,3910,3910,0
|
|
20230808,183200,840176430,3910,3910,3910,3910,0
|
|
20230808,183100,840176430,3910,3910,3910,3910,0
|
|
20230808,183000,840176430,3910,3910,3910,3910,0
|
|
20230808,182900,840176430,3910,3910,3910,3910,0
|
|
20230808,182800,840176430,3910,3910,3910,3910,0
|
|
20230808,182700,840176430,3910,3910,3910,3910,0
|
|
20230808,182600,840176430,3910,3910,3910,3910,0
|
|
20230808,182500,840176430,3910,3910,3910,3910,0
|
|
20230808,182400,840176430,3910,3910,3910,3910,0
|
|
20230808,182300,840176430,3910,3910,3910,3910,0
|
|
20230808,182200,840176430,3910,3910,3910,3910,4561
|
|
20230808,182100,840176430,3910,3910,3910,3910,0
|
|
20230808,182000,840176430,3910,3910,3910,3910,0
|
|
20230808,181900,840176430,3910,3910,3910,3910,0
|
|
20230808,181800,840176430,3910,3910,3910,3910,0
|
|
20230808,181700,840176430,3910,3910,3910,3910,0
|
|
20230808,181600,840176430,3910,3910,3910,3910,0
|
|
20230808,181500,840176430,3910,3910,3910,3910,0
|
|
20230808,181400,840176430,3910,3910,3910,3910,0
|
|
20230808,181300,840176430,3910,3910,3910,3910,0
|
|
20230808,181200,840176430,3910,3910,3910,3910,0
|
|
20230808,181100,840176430,3910,3910,3910,3910,0
|
|
20230808,181000,840176430,3910,3910,3910,3910,0
|
|
20230808,180900,840176430,3910,3910,3910,3910,0
|
|
20230808,180800,840176430,3910,3910,3910,3910,0
|
|
20230808,180700,840176430,3910,3910,3910,3910,0
|
|
20230808,180600,840176430,3910,3910,3910,3910,0
|
|
20230808,180500,840176430,3910,3910,3910,3910,0
|
|
20230808,180400,840176430,3910,3910,3910,3910,0
|
|
20230808,180300,840176430,3910,3910,3910,3910,0
|
|
20230808,180200,840176430,3910,3910,3910,3910,0
|
|
20230808,180100,840176430,3910,3910,3910,3910,0
|
|
20230808,180000,840176430,3910,3910,3910,3910,0
|
|
20230808,175900,840176430,3910,3910,3910,3910,0
|
|
20230808,175800,840176430,3910,3910,3910,3910,0
|
|
20230808,175700,840176430,3910,3910,3910,3910,0
|
|
20230808,175600,840176430,3910,3910,3910,3910,0
|
|
20230808,175500,840176430,3910,3910,3910,3910,0
|
|
20230808,175400,840176430,3910,3910,3910,3910,0
|
|
20230808,175300,840176430,3910,3910,3910,3910,0
|
|
20230808,175200,840176430,3910,3910,3910,3910,4561
|
|
20230808,175100,840176430,3910,3910,3910,3910,0
|
|
20230808,175000,840176430,3910,3910,3910,3910,0
|
|
20230808,174900,840176430,3910,3910,3910,3910,0
|
|
20230808,174800,840176430,3910,3910,3910,3910,0
|
|
20230808,174700,840176430,3910,3910,3910,3910,0
|
|
20230808,174600,840176430,3910,3910,3910,3910,0
|
|
20230808,174500,840176430,3910,3910,3910,3910,0
|
|
20230808,174400,840176430,3910,3910,3910,3910,0
|
|
20230808,174300,840176430,3910,3910,3910,3910,0
|
|
20230808,174200,840176430,3910,3910,3910,3910,0
|
|
20230808,174100,840176430,3910,3910,3910,3910,0
|
|
20230808,174000,840176430,3910,3910,3910,3910,0
|
|
20230808,173900,840176430,3910,3910,3910,3910,0
|
|
20230808,173800,840176430,3910,3910,3910,3910,0
|
|
20230808,173700,840176430,3910,3910,3910,3910,0
|
|
20230808,173600,840176430,3910,3910,3910,3910,0
|
|
20230808,173500,840176430,3910,3910,3910,3910,0
|
|
20230808,173400,840176430,3910,3910,3910,3910,0
|
|
20230808,173300,840176430,3910,3910,3910,3910,0
|
|
20230808,173200,840176430,3910,3910,3910,3910,0
|
|
20230808,173100,840176430,3910,3910,3910,3910,0
|
|
20230808,173000,840176430,3910,3910,3910,3910,0
|
|
20230808,172900,840176430,3910,3910,3910,3910,0
|
|
20230808,172800,840176430,3910,3910,3910,3910,0
|
|
20230808,172700,840176430,3910,3910,3910,3910,0
|
|
20230808,172600,840176430,3910,3910,3910,3910,0
|
|
20230808,172500,840176430,3910,3910,3910,3910,0
|
|
20230808,172400,840176430,3910,3910,3910,3910,0
|
|
20230808,172300,840176430,3910,3910,3910,3910,0
|
|
20230808,172200,840176430,3910,3910,3910,3910,4561
|
|
20230808,172100,840176430,3910,3910,3910,3910,0
|
|
20230808,172000,840176430,3910,3910,3910,3910,0
|
|
20230808,171900,840176430,3910,3910,3910,3910,0
|
|
20230808,171800,840176430,3910,3910,3910,3910,0
|
|
20230808,171700,840176430,3910,3910,3910,3910,0
|
|
20230808,171600,840176430,3910,3910,3910,3910,0
|
|
20230808,171500,840176430,3910,3910,3910,3910,0
|
|
20230808,171400,840176430,3910,3910,3910,3910,0
|
|
20230808,171300,840176430,3910,3910,3910,3910,0
|
|
20230808,171200,840176430,3910,3910,3910,3910,0
|
|
20230808,171100,840176430,3910,3910,3910,3910,0
|
|
20230808,171000,840176430,3910,3910,3910,3910,0
|
|
20230808,170900,840176430,3910,3910,3910,3910,0
|
|
20230808,170800,840176430,3910,3910,3910,3910,0
|
|
20230808,170700,840176430,3910,3910,3910,3910,0
|
|
20230808,170600,840176430,3910,3910,3910,3910,0
|
|
20230808,170500,840176430,3910,3910,3910,3910,0
|
|
20230808,170400,840176430,3910,3910,3910,3910,0
|
|
20230808,170300,840176430,3910,3910,3910,3910,0
|
|
20230808,170200,840176430,3910,3910,3910,3910,0
|
|
20230808,170100,840176430,3910,3910,3910,3910,0
|
|
20230808,170000,840176430,3910,3910,3910,3910,0
|
|
20230808,165900,840176430,3910,3910,3910,3910,0
|
|
20230808,165800,840176430,3910,3910,3910,3910,0
|
|
20230808,165700,840176430,3910,3910,3910,3910,0
|
|
20230808,165600,840176430,3910,3910,3910,3910,0
|
|
20230808,165500,840176430,3910,3910,3910,3910,0
|
|
20230808,165400,840176430,3910,3910,3910,3910,0
|
|
20230808,165300,840176430,3910,3910,3910,3910,0
|
|
20230808,165200,840176430,3910,3910,3910,3910,4561
|
|
20230808,165100,840176430,3910,3910,3910,3910,0
|
|
20230808,165000,840176430,3910,3910,3910,3910,0
|
|
20230808,164900,840176430,3910,3910,3910,3910,0
|
|
20230808,164800,840176430,3910,3910,3910,3910,0
|
|
20230808,164700,840176430,3910,3910,3910,3910,0
|
|
20230808,164600,840176430,3910,3910,3910,3910,0
|
|
20230808,164500,840176430,3910,3910,3910,3910,0
|
|
20230808,164400,840176430,3910,3910,3910,3910,0
|
|
20230808,164300,840176430,3910,3910,3910,3910,0
|
|
20230808,164200,840176430,3910,3910,3910,3910,0
|
|
20230808,164100,840176430,3910,3910,3910,3910,0
|
|
20230808,164000,840176430,3910,3910,3910,3910,0
|
|
20230808,163900,840176430,3910,3910,3910,3910,0
|
|
20230808,163800,840176430,3910,3910,3910,3910,0
|
|
20230808,163700,840176430,3910,3910,3910,3910,0
|
|
20230808,163600,840176430,3910,3910,3910,3910,0
|
|
20230808,163500,840176430,3910,3910,3910,3910,0
|
|
20230808,163400,840176430,3910,3910,3910,3910,0
|
|
20230808,163300,840176430,3910,3910,3910,3910,0
|
|
20230808,163200,840176430,3910,3910,3910,3910,0
|
|
20230808,163100,840176430,3910,3910,3910,3910,0
|
|
20230808,163000,840176430,3910,3910,3910,3910,0
|
|
20230808,162900,840176430,3910,3910,3910,3910,0
|
|
20230808,162800,840176430,3910,3910,3910,3910,0
|
|
20230808,162700,840176430,3910,3910,3910,3910,0
|
|
20230808,162600,840176430,3910,3910,3910,3910,0
|
|
20230808,162500,840176430,3910,3910,3910,3910,0
|
|
20230808,162400,840176430,3910,3910,3910,3910,0
|
|
20230808,162300,840176430,3910,3910,3910,3910,0
|
|
20230808,162200,840176430,3910,3910,3910,3910,4561
|
|
20230808,162100,840176430,3910,3910,3910,3910,0
|
|
20230808,162000,840176430,3910,3910,3910,3910,0
|
|
20230808,161900,840176430,3910,3910,3910,3910,0
|
|
20230808,161800,840176430,3910,3910,3910,3910,0
|
|
20230808,161700,840176430,3910,3910,3910,3910,0
|
|
20230808,161600,840176430,3910,3910,3910,3910,0
|
|
20230808,161500,840176430,3910,3910,3910,3910,0
|
|
20230808,161400,840176430,3910,3910,3910,3910,0
|
|
20230808,161300,840176430,3910,3910,3910,3910,0
|
|
20230808,161200,840176430,3910,3910,3910,3910,0
|
|
20230808,161100,840176430,3910,3910,3910,3910,0
|
|
20230808,161000,840176430,3910,3910,3910,3910,0
|
|
20230808,160900,840176430,3910,3910,3910,3910,0
|
|
20230808,160800,840176430,3910,3910,3910,3910,0
|
|
20230808,160700,840176430,3910,3910,3910,3910,0
|
|
20230808,160600,840176430,3910,3910,3910,3910,0
|
|
20230808,160500,840176430,3910,3910,3910,3910,0
|
|
20230808,160400,840176430,3910,3910,3910,3910,0
|
|
20230808,160300,840176430,3910,3910,3910,3910,0
|
|
20230808,160200,840176430,3910,3910,3910,3910,0
|
|
20230808,160100,840176430,3910,3910,3910,3910,0
|
|
20230808,160000,840176430,3910,3910,3910,3910,0
|
|
20230808,155900,840176430,3910,3910,3910,3910,0
|
|
20230808,155800,840176430,3910,3910,3910,3910,0
|
|
20230808,155700,840176430,3910,3910,3910,3910,0
|
|
20230808,155600,840176430,3910,3910,3910,3910,0
|
|
20230808,155500,840176430,3910,3910,3910,3910,0
|
|
20230808,155400,840176430,3910,3910,3910,3910,0
|
|
20230808,155300,840176430,3910,3910,3910,3910,0
|
|
20230808,155200,840176430,3910,3910,3910,3910,4561
|
|
20230808,155100,840176430,3910,3910,3910,3910,0
|
|
20230808,155000,840176430,3910,3910,3910,3910,0
|
|
20230808,154900,840176430,3910,3910,3910,3910,0
|
|
20230808,154800,840176430,3910,3910,3910,3910,0
|
|
20230808,154700,840176430,3910,3910,3910,3910,0
|
|
20230808,154600,840176430,3910,3910,3910,3910,0
|
|
20230808,154500,840176430,3910,3910,3910,3910,0
|
|
20230808,154400,840176430,3910,3910,3910,3910,0
|
|
20230808,154300,840176430,3910,3910,3910,3910,0
|
|
20230808,154200,840176430,3910,3910,3910,3910,0
|
|
20230808,154100,840176430,3910,3910,3910,3910,0
|
|
20230808,154000,840176430,3910,3910,3910,3910,0
|
|
20230808,153900,840176430,3910,3910,3910,3910,0
|
|
20230808,153800,840176430,3910,3910,3910,3910,0
|
|
20230808,153700,840176430,3910,3910,3910,3910,0
|
|
20230808,153600,840176430,3910,3910,3910,3910,0
|
|
20230808,153500,840176430,3910,3910,3910,3910,0
|
|
20230808,153400,840176430,3910,3910,3910,3910,0
|
|
20230808,153300,840176430,3910,3910,3910,3910,0
|
|
20230808,153200,840176430,3910,3910,3910,3910,0
|
|
20230808,153100,840176430,3910,3910,3910,3910,0
|
|
20230808,153000,840176430,3910,3910,3910,3910,4561
|
|
20230808,152900,822342920,3895,3895,3895,3895,0
|
|
20230808,152800,822342920,3895,3895,3895,3895,0
|
|
20230808,152700,822342920,3895,3895,3895,3895,0
|
|
20230808,152600,822342920,3895,3895,3895,3895,0
|
|
20230808,152500,822342920,3895,3895,3895,3895,0
|
|
20230808,152400,822342920,3895,3895,3895,3895,0
|
|
20230808,152300,822342920,3895,3895,3895,3895,0
|
|
20230808,152200,822342920,3895,3895,3895,3895,0
|
|
20230808,152100,822342920,3895,3895,3895,3895,0
|
|
20230808,152000,822342920,3895,3895,3895,3895,0
|
|
20230808,151900,822342920,3895,3905,3910,3895,1167
|
|
20230808,151800,817785620,3900,3895,3900,3895,309
|
|
20230808,151700,816580530,3900,3900,3900,3900,487
|
|
20230808,151600,814681230,3905,3905,3905,3900,121
|
|
20230808,151500,814209315,3910,3900,3910,3895,700
|
|
20230808,151400,811479240,3900,3900,3900,3900,102
|
|
20230808,151300,811081440,3905,3910,3910,3900,742
|
|
20230808,151200,808184450,3900,3900,3900,3900,2748
|
|
20230808,151100,797467250,3900,3900,3900,3900,220
|
|
20230808,151000,796609250,3900,3900,3900,3900,0
|
|
20230808,150900,796609250,3900,3905,3905,3900,131
|
|
20230808,150800,796098315,3900,3900,3900,3900,111
|
|
20230808,150700,795665415,3900,3905,3905,3900,282
|
|
20230808,150600,794564885,3900,3900,3900,3900,284
|
|
20230808,150500,793457285,3905,3905,3905,3905,3
|
|
20230808,150400,793445570,3900,3900,3900,3900,121
|
|
20230808,150300,792973670,3905,3910,3910,3900,6974
|
|
20230808,150200,765773755,3905,3905,3910,3905,361
|
|
20230808,150100,764363405,3910,3905,3910,3905,535
|
|
20230808,150000,762273560,3910,3905,3910,3905,107
|
|
20230808,145900,761855720,3905,3910,3910,3905,101
|
|
20230808,145800,761461310,3905,3905,3905,3905,111
|
|
20230808,145700,761027855,3905,3910,3910,3905,1779
|
|
20230808,145600,754080710,3905,3910,3910,3905,149
|
|
20230808,145500,753498725,3910,3910,3910,3910,213
|
|
20230808,145400,752665895,3915,3915,3915,3915,300
|
|
20230808,145300,751491395,3910,3910,3910,3910,112
|
|
20230808,145200,751053475,3910,3910,3910,3910,136
|
|
20230808,145100,750521715,3905,3905,3905,3905,102
|
|
20230808,145000,750123405,3910,3910,3910,3905,229
|
|
20230808,144900,749228590,3905,3910,3910,3905,224
|
|
20230808,144800,748352855,3905,3905,3905,3905,111
|
|
20230808,144700,747919400,3905,3905,3905,3905,118
|
|
20230808,144600,747458610,3905,3910,3910,3905,120
|
|
20230808,144500,746989980,3910,3905,3910,3905,561
|
|
20230808,144400,744796990,3910,3905,3910,3905,724
|
|
20230808,144300,741969270,3905,3905,3905,3905,700
|
|
20230808,144200,739235770,3905,3905,3905,3905,119
|
|
20230808,144100,738771075,3905,3905,3905,3905,415
|
|
20230808,144000,737150500,3905,3905,3905,3905,185
|
|
20230808,143900,736428075,3905,3905,3905,3905,140
|
|
20230808,143800,735881375,3905,3905,3905,3905,0
|
|
20230808,143700,735881375,3905,3915,3915,3905,135
|
|
20230808,143600,735354070,3915,3905,3915,3905,224
|
|
20230808,143500,734478350,3905,3915,3915,3905,157
|
|
20230808,143400,733865255,3910,3910,3910,3910,140
|
|
20230808,143300,733317855,3910,3910,3910,3910,33
|
|
20230808,143200,733188825,3910,3910,3910,3910,42
|
|
20230808,143100,733024605,3910,3910,3910,3910,102
|
|
20230808,143000,732625785,3910,3910,3915,3910,180
|
|
20230808,142900,731921925,3905,3905,3905,3905,710
|
|
20230808,142800,729149375,3905,3905,3905,3905,0
|
|
20230808,142700,729149375,3905,3910,3910,3905,135
|
|
20230808,142600,728622120,3905,3905,3905,3905,101
|
|
20230808,142500,728227715,3905,3905,3905,3905,207
|
|
20230808,142400,727419380,3905,3905,3905,3905,258
|
|
20230808,142300,726411890,3905,3910,3910,3905,11773
|
|
20230808,142200,680384460,3910,3910,3910,3910,0
|
|
20230808,142100,680384460,3910,3910,3910,3910,10107
|
|
20230808,142000,640866090,3910,3915,3915,3910,822
|
|
20230808,141900,637648500,3910,3910,3915,3910,206
|
|
20230808,141800,636843035,3915,3915,3915,3915,1575
|
|
20230808,141700,630676910,3915,3915,3915,3915,0
|
|
20230808,141600,630676910,3915,3910,3915,3910,1291
|
|
20230808,141500,625624620,3910,3915,3915,3910,2225
|
|
20230808,141400,616914335,3920,3925,3925,3920,220
|
|
20230808,141300,616051410,3925,3915,3925,3915,18526
|
|
20230808,141200,543430010,3920,3915,3920,3915,956
|
|
20230808,141100,539682510,3915,3915,3915,3915,118
|
|
20230808,141000,539220540,3920,3915,3920,3915,499
|
|
20230808,140900,537265005,3915,3920,3920,3915,291
|
|
20230808,140800,536124895,3920,3925,3925,3920,206
|
|
20230808,140700,535317365,3925,3925,3925,3925,109
|
|
20230808,140600,534889540,3920,3925,3925,3915,2875
|
|
20230808,140500,523630690,3925,3925,3930,3920,1156
|
|
20230808,140400,519098080,3925,3935,3940,3925,3002
|
|
20230808,140300,507305125,3930,3930,3930,3930,103
|
|
20230808,140200,506900335,3935,3935,3935,3930,132
|
|
20230808,140100,506381490,3930,3930,3930,3930,0
|
|
20230808,140000,506381490,3930,3940,3940,3930,2125
|
|
20230808,135900,498023610,3940,3940,3945,3940,3106
|
|
20230808,135800,485785965,3940,3940,3945,3940,154
|
|
20230808,135700,485179200,3945,3945,3945,3940,211
|
|
20230808,135600,484347345,3945,3945,3945,3945,492
|
|
20230808,135500,482406405,3945,3945,3945,3945,225
|
|
20230808,135400,481518780,3945,3945,3945,3945,110
|
|
20230808,135300,481084830,3945,3945,3945,3940,253
|
|
20230808,135200,480087510,3945,3945,3945,3945,115
|
|
20230808,135100,479633835,3945,3945,3945,3945,103
|
|
20230808,135000,479227500,3945,3945,3945,3945,0
|
|
20230808,134900,479227500,3945,3945,3945,3945,1703
|
|
20230808,134800,472509165,3945,3945,3945,3945,5107
|
|
20230808,134700,452362050,3945,3945,3945,3945,101
|
|
20230808,134600,451963605,3945,3945,3945,3945,103
|
|
20230808,134500,451557270,3950,3950,3950,3945,242
|
|
20230808,134400,450602115,3950,3950,3950,3950,124
|
|
20230808,134300,450112315,3945,3950,3950,3945,6646
|
|
20230808,134200,423862460,3955,3955,3955,3955,495
|
|
20230808,134100,421904735,3955,3955,3955,3955,114
|
|
20230808,134000,421453865,3955,3955,3955,3955,0
|
|
20230808,133900,421453865,3955,3955,3955,3955,100
|
|
20230808,133800,421058365,3960,3955,3960,3955,131
|
|
20230808,133700,420540210,3955,3955,3955,3955,302
|
|
20230808,133600,419345800,3955,3955,3955,3955,105
|
|
20230808,133500,418930525,3955,3955,3955,3955,114
|
|
20230808,133400,418479655,3955,3955,3955,3955,0
|
|
20230808,133300,418479655,3955,3960,3960,3955,124
|
|
20230808,133200,417989215,3955,3955,3955,3955,102
|
|
20230808,133100,417585805,3955,3955,3955,3955,104
|
|
20230808,133000,417174485,3955,3955,3955,3955,206
|
|
20230808,132900,416359755,3955,3955,3955,3955,150
|
|
20230808,132800,415766505,3955,3955,3955,3955,112
|
|
20230808,132700,415323545,3950,3950,3950,3950,100
|
|
20230808,132600,414928545,3960,3950,3960,3950,142
|
|
20230808,132500,414367400,3955,3955,3955,3955,102
|
|
20230808,132400,413963990,3950,3950,3950,3950,0
|
|
20230808,132300,413963990,3950,3955,3955,3950,195
|
|
20230808,132200,413193565,3955,3955,3955,3955,80
|
|
20230808,132100,412877165,3955,3955,3955,3955,202
|
|
20230808,132000,412078255,3950,3950,3950,3950,102
|
|
20230808,131900,411675355,3950,3950,3950,3950,166
|
|
20230808,131800,411019655,3950,3955,3955,3950,59
|
|
20230808,131700,410786320,3955,3955,3955,3955,50
|
|
20230808,131600,410588570,3955,3965,3965,3955,277
|
|
20230808,131500,409491775,3965,3950,3965,3950,111
|
|
20230808,131400,409053295,3950,3950,3950,3950,108
|
|
20230808,131300,408626695,3950,3950,3950,3950,8
|
|
20230808,131200,408595095,3950,3950,3950,3950,210
|
|
20230808,131100,407765595,3955,3955,3955,3955,1119
|
|
20230808,131000,403339950,3955,3955,3955,3955,1
|
|
20230808,130900,403335995,3960,3960,3960,3960,819
|
|
20230808,130800,400092755,3960,3960,3960,3960,0
|
|
20230808,130700,400092755,3960,3960,3960,3960,169
|
|
20230808,130600,399423515,3960,3960,3960,3960,1013
|
|
20230808,130500,395412035,3950,3950,3950,3950,109
|
|
20230808,130400,394981485,3950,3950,3950,3950,117
|
|
20230808,130300,394519335,3960,3950,3960,3950,209
|
|
20230808,130200,393692785,3955,3955,3955,3950,83
|
|
20230808,130100,393364565,3950,3955,3955,3950,135
|
|
20230808,130000,392831140,3950,3955,3955,3950,22
|
|
20230808,125900,392744210,3955,3950,3955,3950,118
|
|
20230808,125800,392278085,3950,3955,3955,3950,684
|
|
20230808,125700,389573970,3955,3955,3955,3955,76
|
|
20230808,125600,389273390,3955,3960,3960,3955,42
|
|
20230808,125500,389107275,3960,3955,3960,3955,103
|
|
20230808,125400,388699905,3955,3960,3960,3955,13
|
|
20230808,125300,388648460,3960,3950,3960,3950,592
|
|
20230808,125200,386308650,3950,3950,3950,3950,40
|
|
20230808,125100,386150650,3955,3955,3960,3955,497
|
|
20230808,125000,384183315,3950,3955,3955,3950,85
|
|
20230808,124900,383847145,3955,3955,3955,3955,122
|
|
20230808,124800,383364635,3955,3955,3955,3955,131
|
|
20230808,124700,382846530,3955,3955,3955,3955,119
|
|
20230808,124600,382375885,3955,3955,3955,3955,6
|
|
20230808,124500,382352155,3955,3955,3955,3955,199
|
|
20230808,124400,381565110,3955,3955,3955,3955,126
|
|
20230808,124300,381066780,3955,3955,3955,3955,151
|
|
20230808,124200,380469575,3955,3955,3960,3955,119
|
|
20230808,124100,379998920,3955,3955,3955,3955,6
|
|
20230808,124000,379975190,3955,3955,3955,3955,113
|
|
20230808,123900,379528275,3955,3955,3955,3955,182
|
|
20230808,123800,378808465,3950,3950,3950,3950,106
|
|
20230808,123700,378389765,3950,3950,3950,3950,113
|
|
20230808,123600,377943415,3950,3950,3950,3950,31
|
|
20230808,123500,377820965,3955,3955,3955,3955,59
|
|
20230808,123400,377587620,3955,3955,3955,3955,173
|
|
20230808,123300,376903405,3955,3955,3955,3955,47
|
|
20230808,123200,376717520,3955,3955,3955,3955,109
|
|
20230808,123100,376286425,3955,3955,3955,3955,318
|
|
20230808,123000,375028735,3955,3955,3955,3955,75
|
|
20230808,122900,374732110,3955,3955,3960,3955,109
|
|
20230808,122800,374301010,3955,3955,3955,3955,116
|
|
20230808,122700,373842230,3960,3960,3960,3955,212
|
|
20230808,122600,373002745,3960,3955,3960,3955,471
|
|
20230808,122500,371138130,3955,3955,3955,3955,5
|
|
20230808,122400,371118355,3955,3955,3955,3955,113
|
|
20230808,122300,370671440,3955,3955,3955,3955,121
|
|
20230808,122200,370192885,3955,3955,3955,3955,113
|
|
20230808,122100,369745970,3960,3955,3960,3955,118
|
|
20230808,122000,369279275,3955,3955,3955,3955,6
|
|
20230808,121900,369255545,3950,3960,3960,3950,109
|
|
20230808,121800,368824985,3955,3955,3960,3955,905
|
|
20230808,121700,365241720,3955,3955,3955,3955,126
|
|
20230808,121600,364743390,3955,3950,3955,3950,112
|
|
20230808,121500,364300985,3955,3950,3955,3950,103
|
|
20230808,121400,363894115,3955,3955,3955,3955,1
|
|
20230808,121300,363890160,3950,3955,3955,3950,137
|
|
20230808,121200,363348360,3955,3955,3955,3955,111
|
|
20230808,121100,362909355,3955,3955,3955,3955,708
|
|
20230808,121000,360109215,3955,3955,3955,3955,137
|
|
20230808,120900,359567380,3960,3960,3960,3960,1
|
|
20230808,120800,359563420,3955,3955,3955,3955,112
|
|
20230808,120700,359120460,3955,3955,3960,3955,132
|
|
20230808,120600,358598330,3960,3955,3960,3955,614
|
|
20230808,120500,356169900,3955,3955,3955,3955,105
|
|
20230808,120400,355754625,3955,3955,3955,3955,0
|
|
20230808,120300,355754625,3955,3955,3960,3955,116
|
|
20230808,120200,355295820,3955,3955,3955,3955,142
|
|
20230808,120100,354734210,3955,3955,3955,3955,116
|
|
20230808,120000,354275430,3955,3955,3955,3955,115
|
|
20230808,115900,353820605,3955,3955,3955,3955,108
|
|
20230808,115800,353393465,3960,3960,3960,3960,43
|
|
20230808,115700,353223185,3955,3960,3960,3955,196
|
|
20230808,115600,352447810,3955,3955,3955,3955,124
|
|
20230808,115500,351957390,3955,3960,3960,3955,122
|
|
20230808,115400,351474855,3960,3960,3960,3960,120
|
|
20230808,115300,350999655,3960,3960,3960,3960,6
|
|
20230808,115200,350975895,3955,3960,3960,3955,158
|
|
20230808,115100,350350710,3955,3955,3955,3955,155
|
|
20230808,115000,349737685,3955,3960,3960,3955,126
|
|
20230808,114900,349239325,3955,3955,3955,3955,120
|
|
20230808,114800,348764725,3960,3960,3960,3960,5
|
|
20230808,114700,348744925,3955,3955,3955,3955,149
|
|
20230808,114600,348155630,3965,3955,3965,3955,177
|
|
20230808,114500,347455535,3955,3955,3960,3955,183
|
|
20230808,114400,346731740,3955,3955,3955,3955,120
|
|
20230808,114300,346257140,3955,3955,3955,3955,124
|
|
20230808,114200,345766720,3960,3960,3960,3960,230
|
|
20230808,114100,344855920,3965,3965,3965,3965,200
|
|
20230808,114000,344062920,3965,3965,3965,3965,50
|
|
20230808,113900,343864670,3960,3960,3960,3960,111
|
|
20230808,113800,343425110,3960,3990,3990,3960,126
|
|
20230808,113700,342925910,3960,3955,3960,3955,110
|
|
20230808,113600,342490360,3955,3955,3955,3955,111
|
|
20230808,113500,342051355,3955,3960,3960,3955,161
|
|
20230808,113400,341414550,3960,3960,3960,3955,184
|
|
20230808,113300,340686430,3955,3955,3955,3955,104
|
|
20230808,113200,340275110,3955,3955,3955,3955,0
|
|
20230808,113100,340275110,3955,3960,3960,3955,228
|
|
20230808,113000,339372860,3955,3955,3955,3955,108
|
|
20230808,112900,338945720,3955,3950,3955,3950,191
|
|
20230808,112800,338190910,3950,3955,3955,3950,51
|
|
20230808,112700,337989215,3950,3950,3950,3950,102
|
|
20230808,112600,337586315,3955,3950,3955,3950,107
|
|
20230808,112500,337163160,3950,3950,3950,3950,108
|
|
20230808,112400,336736560,3955,3960,3960,3950,121
|
|
20230808,112300,336258555,3960,3950,3960,3950,124
|
|
20230808,112200,335768745,3955,3950,3960,3950,819
|
|
20230808,112100,332526775,3955,3955,3955,3955,0
|
|
20230808,112000,332526775,3955,3955,3955,3955,333
|
|
20230808,111900,331209760,3955,3955,3955,3955,157
|
|
20230808,111800,330588825,3960,3955,3960,3955,238
|
|
20230808,111700,329647035,3955,3950,3955,3950,730
|
|
20230808,111600,326763170,3950,3950,3950,3950,1206
|
|
20230808,111500,321999470,3955,3955,3955,3955,70
|
|
20230808,111400,321722620,3955,3955,3955,3950,265
|
|
20230808,111300,320675090,3950,3960,3960,3950,587
|
|
20230808,111200,318353705,3955,3955,3960,3955,135
|
|
20230808,111100,317819650,3960,3955,3960,3955,107
|
|
20230808,111000,317396460,3955,3955,3955,3955,6
|
|
20230808,110900,317372730,3955,3955,3960,3950,672
|
|
20230808,110800,314714600,3950,3950,3950,3950,106
|
|
20230808,110700,314295900,3955,3955,3955,3950,160
|
|
20230808,110600,313663635,3955,3955,3955,3955,616
|
|
20230808,110500,311227355,3955,3955,3955,3955,7
|
|
20230808,110400,311199670,3955,3955,3955,3955,109
|
|
20230808,110300,310768575,3960,3955,3960,3950,1903
|
|
20230808,110200,303244510,3955,3960,3960,3955,105
|
|
20230808,110100,302828735,3955,3955,3955,3955,101
|
|
20230808,110000,302429280,3955,3960,3960,3955,383
|
|
20230808,105900,300912630,3960,3960,3960,3960,261
|
|
20230808,105800,299879070,3960,3960,3960,3955,7272
|
|
20230808,105700,271082545,3960,3965,3965,3960,222
|
|
20230808,105600,270202920,3965,3960,3965,3960,649
|
|
20230808,105500,267630155,3965,3960,3965,3960,188
|
|
20230808,105400,266885355,3965,3960,3965,3960,3949
|
|
20230808,105300,251241525,3960,3960,3965,3960,120
|
|
20230808,105200,250766265,3960,3960,3965,3960,131
|
|
20230808,105100,250247485,3960,3960,3965,3960,214
|
|
20230808,105000,249400040,3960,3965,3965,3960,1075
|
|
20230808,104900,245142940,3960,3960,3960,3960,0
|
|
20230808,104800,245142940,3960,3965,3965,3960,220
|
|
20230808,104700,244271200,3965,3965,3965,3965,3
|
|
20230808,104600,244259305,3965,3965,3970,3965,234
|
|
20230808,104500,243331360,3965,3960,3965,3960,759
|
|
20230808,104400,240322545,3960,3960,3960,3960,0
|
|
20230808,104300,240322545,3960,3965,3965,3960,582
|
|
20230808,104200,238017690,3960,3960,3965,3960,1318
|
|
20230808,104100,232797985,3965,3965,3965,3960,124
|
|
20230808,104000,232306890,3960,3965,3965,3960,1209
|
|
20230808,103900,227518830,3960,3965,3965,3960,1191
|
|
20230808,103800,222801945,3965,3965,3965,3965,606
|
|
20230808,103700,220399155,3965,3965,3965,3965,119
|
|
20230808,103600,219927320,3965,3965,3965,3965,111
|
|
20230808,103500,219487205,3970,3980,3980,3970,954
|
|
20230808,103400,215698715,3970,3970,3970,3970,146
|
|
20230808,103300,215119095,3970,3970,3970,3970,210
|
|
20230808,103200,214285395,3970,3975,3980,3970,1050
|
|
20230808,103100,210108230,3965,3965,3970,3965,882
|
|
20230808,103000,206608360,3965,3960,3965,3960,174
|
|
20230808,102900,205919040,3965,3960,3965,3960,193
|
|
20230808,102800,205154755,3960,3965,3965,3960,208
|
|
20230808,102700,204330070,3965,3965,3965,3960,224
|
|
20230808,102600,203442480,3965,3970,3970,3965,2973
|
|
20230808,102500,191643950,3970,3975,3975,3970,140
|
|
20230808,102400,191088125,3970,3980,3980,3970,102
|
|
20230808,102300,190682685,3975,3975,3975,3975,268
|
|
20230808,102200,189617385,3980,3980,3980,3980,202
|
|
20230808,102100,188813425,3980,3980,3985,3980,131
|
|
20230808,102000,188292020,3980,3985,3985,3980,108
|
|
20230808,101900,187862155,3980,3980,3985,3980,114
|
|
20230808,101800,187408410,3985,3980,3985,3975,124
|
|
20230808,101700,186914890,3985,3980,3985,3975,497
|
|
20230808,101600,184936865,3975,3985,3985,3975,2464
|
|
20230808,101500,175137540,3985,3985,3985,3980,285
|
|
20230808,101400,174002400,3985,3990,3990,3985,337
|
|
20230808,101300,172659450,3990,3985,3990,3985,290
|
|
20230808,101200,171503775,3985,3995,3995,3985,1894
|
|
20230808,101100,163943295,3995,4005,4005,3995,1550
|
|
20230808,101000,157742125,4005,4005,4005,4005,99
|
|
20230808,100900,157345630,4005,4005,4005,4005,117
|
|
20230808,100800,156877045,4010,4010,4010,4010,0
|
|
20230808,100700,156877045,4010,4010,4010,4010,200
|
|
20230808,100600,156075045,4015,4005,4015,4005,621
|
|
20230808,100500,153584580,4005,4005,4005,4005,8
|
|
20230808,100400,153552540,3995,3995,3995,3995,2500
|
|
20230808,100300,143565040,4000,4000,4000,4000,3
|
|
20230808,100200,143553040,4000,4005,4005,4000,500
|
|
20230808,100100,141553015,3995,4015,4015,3995,4849
|
|
20230808,100000,122129215,4015,4015,4015,4015,0
|
|
20230808,095900,122129215,4015,4010,4015,4010,363
|
|
20230808,095800,120673020,4010,4010,4010,4010,0
|
|
20230808,095700,120673020,4010,4010,4010,4010,0
|
|
20230808,095600,120673020,4010,4010,4010,4010,0
|
|
20230808,095500,120673020,4010,4020,4020,4010,1102
|
|
20230808,095400,116246720,4030,4030,4030,4030,0
|
|
20230808,095300,116246720,4030,4030,4030,4030,100
|
|
20230808,095200,115843720,4035,4035,4035,4035,24
|
|
20230808,095100,115746880,4030,4030,4030,4030,0
|
|
20230808,095000,115746880,4030,4030,4030,4030,0
|
|
20230808,094900,115746880,4030,4030,4030,4030,0
|
|
20230808,094800,115746880,4030,4030,4030,4030,1
|
|
20230808,094700,115742850,4030,4030,4030,4030,0
|
|
20230808,094600,115742850,4030,4030,4030,4030,498
|
|
20230808,094500,113735910,4030,4030,4030,4030,0
|
|
20230808,094400,113735910,4030,4020,4030,4020,138
|
|
20230808,094300,113181140,4015,4020,4020,4015,42
|
|
20230808,094200,113012475,4020,4020,4020,4020,1
|
|
20230808,094100,113008455,4010,4010,4010,4010,0
|
|
20230808,094000,113008455,4010,4020,4020,4010,553
|
|
20230808,093900,110790395,4020,4020,4020,4020,304
|
|
20230808,093800,109568315,4005,4015,4020,4005,3229
|
|
20230808,093700,96625620,4020,4020,4020,4020,0
|
|
20230808,093600,96625620,4020,4020,4020,4020,651
|
|
20230808,093500,94008600,4020,4020,4020,4020,1
|
|
20230808,093400,94004580,4020,4020,4020,4020,50
|
|
20230808,093300,93803580,4025,4025,4025,4025,0
|
|
20230808,093200,93803580,4025,4020,4025,4020,482
|
|
20230808,093100,91865920,4020,4025,4025,4020,33
|
|
20230808,093000,91733205,4025,4025,4030,4025,473
|
|
20230808,092900,89829355,4025,4025,4025,4025,0
|
|
20230808,092800,89829355,4025,4025,4025,4025,445
|
|
20230808,092700,88038230,4025,4025,4025,4025,110
|
|
20230808,092600,87595480,4025,4025,4025,4025,110
|
|
20230808,092500,87152730,4025,4025,4025,4025,0
|
|
20230808,092400,87152730,4025,4025,4025,4025,0
|
|
20230808,092300,87152730,4025,4025,4025,4025,1
|
|
20230808,092200,87148705,4010,4010,4010,4005,555
|
|
20230808,092100,84924655,4010,4015,4015,4010,1886
|
|
20230808,092000,77360540,4015,4015,4015,4015,2210
|
|
20230808,091900,68487390,4025,4025,4025,4025,1
|
|
20230808,091800,68483365,4025,4025,4025,4025,0
|
|
20230808,091700,68483365,4025,4025,4025,4025,200
|
|
20230808,091600,67678365,4015,4015,4015,4015,931
|
|
20230808,091500,63940400,4020,4025,4025,4020,798
|
|
20230808,091400,60732435,4030,4030,4030,4020,1326
|
|
20230808,091300,55397580,4030,4030,4030,4030,506
|
|
20230808,091200,53358400,4045,4040,4045,4040,930
|
|
20230808,091100,49597810,4045,4045,4045,4045,93
|
|
20230808,091000,49221625,4030,4035,4035,4025,3057
|
|
20230808,090900,36907080,4040,4040,4040,4040,1139
|
|
20230808,090800,32305520,4040,4045,4045,4040,500
|
|
20230808,090700,30284865,4045,4050,4050,4045,600
|
|
20230808,090600,27857845,4050,4050,4050,4050,450
|
|
20230808,090500,26035345,4050,4050,4050,4050,46
|
|
20230808,090400,25849045,4045,4050,4050,4045,801
|
|
20230808,090300,22605000,4050,4070,4070,4050,716
|
|
20230808,090200,19693670,4070,4055,4070,4055,502
|
|
20230808,090100,17655640,4055,4055,4055,4045,2266
|
|
20230808,090000,8472680,4080,4075,4085,4060,2079
|