624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192100,949575505,4765,4765,4765,4765,2758
|
|
20230823,192000,949575505,4765,4765,4765,4765,0
|
|
20230823,191900,949575505,4765,4765,4765,4765,0
|
|
20230823,191800,949575505,4765,4765,4765,4765,0
|
|
20230823,191700,949575505,4765,4765,4765,4765,0
|
|
20230823,191600,949575505,4765,4765,4765,4765,0
|
|
20230823,191500,949575505,4765,4765,4765,4765,0
|
|
20230823,191400,949575505,4765,4765,4765,4765,0
|
|
20230823,191300,949575505,4765,4765,4765,4765,0
|
|
20230823,191200,949575505,4765,4765,4765,4765,0
|
|
20230823,191100,949575505,4765,4765,4765,4765,0
|
|
20230823,191000,949575505,4765,4765,4765,4765,0
|
|
20230823,190900,949575505,4765,4765,4765,4765,0
|
|
20230823,190800,949575505,4765,4765,4765,4765,0
|
|
20230823,190700,949575505,4765,4765,4765,4765,0
|
|
20230823,190600,949575505,4765,4765,4765,4765,0
|
|
20230823,190500,949575505,4765,4765,4765,4765,0
|
|
20230823,190400,949575505,4765,4765,4765,4765,0
|
|
20230823,190300,949575505,4765,4765,4765,4765,0
|
|
20230823,190200,949575505,4765,4765,4765,4765,0
|
|
20230823,190100,949575505,4765,4765,4765,4765,0
|
|
20230823,190000,949575505,4765,4765,4765,4765,0
|
|
20230823,185900,949575505,4765,4765,4765,4765,0
|
|
20230823,185800,949575505,4765,4765,4765,4765,0
|
|
20230823,185700,949575505,4765,4765,4765,4765,0
|
|
20230823,185600,949575505,4765,4765,4765,4765,0
|
|
20230823,185500,949575505,4765,4765,4765,4765,0
|
|
20230823,185400,949575505,4765,4765,4765,4765,0
|
|
20230823,185300,949575505,4765,4765,4765,4765,0
|
|
20230823,185200,949575505,4765,4765,4765,4765,0
|
|
20230823,185100,949575505,4765,4765,4765,4765,2758
|
|
20230823,185000,949575505,4765,4765,4765,4765,0
|
|
20230823,184900,949575505,4765,4765,4765,4765,0
|
|
20230823,184800,949575505,4765,4765,4765,4765,0
|
|
20230823,184700,949575505,4765,4765,4765,4765,0
|
|
20230823,184600,949575505,4765,4765,4765,4765,0
|
|
20230823,184500,949575505,4765,4765,4765,4765,0
|
|
20230823,184400,949575505,4765,4765,4765,4765,0
|
|
20230823,184300,949575505,4765,4765,4765,4765,0
|
|
20230823,184200,949575505,4765,4765,4765,4765,0
|
|
20230823,184100,949575505,4765,4765,4765,4765,0
|
|
20230823,184000,949575505,4765,4765,4765,4765,0
|
|
20230823,183900,949575505,4765,4765,4765,4765,0
|
|
20230823,183800,949575505,4765,4765,4765,4765,0
|
|
20230823,183700,949575505,4765,4765,4765,4765,0
|
|
20230823,183600,949575505,4765,4765,4765,4765,0
|
|
20230823,183500,949575505,4765,4765,4765,4765,0
|
|
20230823,183400,949575505,4765,4765,4765,4765,0
|
|
20230823,183300,949575505,4765,4765,4765,4765,0
|
|
20230823,183200,949575505,4765,4765,4765,4765,0
|
|
20230823,183100,949575505,4765,4765,4765,4765,0
|
|
20230823,183000,949575505,4765,4765,4765,4765,0
|
|
20230823,182900,949575505,4765,4765,4765,4765,0
|
|
20230823,182800,949575505,4765,4765,4765,4765,0
|
|
20230823,182700,949575505,4765,4765,4765,4765,0
|
|
20230823,182600,949575505,4765,4765,4765,4765,0
|
|
20230823,182500,949575505,4765,4765,4765,4765,0
|
|
20230823,182400,949575505,4765,4765,4765,4765,0
|
|
20230823,182300,949575505,4765,4765,4765,4765,0
|
|
20230823,182200,949575505,4765,4765,4765,4765,0
|
|
20230823,182100,949575505,4765,4765,4765,4765,2758
|
|
20230823,182000,949575505,4765,4765,4765,4765,0
|
|
20230823,181900,949575505,4765,4765,4765,4765,0
|
|
20230823,181800,949575505,4765,4765,4765,4765,0
|
|
20230823,181700,949575505,4765,4765,4765,4765,0
|
|
20230823,181600,949575505,4765,4765,4765,4765,0
|
|
20230823,181500,949575505,4765,4765,4765,4765,0
|
|
20230823,181400,949575505,4765,4765,4765,4765,0
|
|
20230823,181300,949575505,4765,4765,4765,4765,0
|
|
20230823,181200,949575505,4765,4765,4765,4765,0
|
|
20230823,181100,949575505,4765,4765,4765,4765,0
|
|
20230823,181000,949575505,4765,4765,4765,4765,0
|
|
20230823,180900,949575505,4765,4765,4765,4765,0
|
|
20230823,180800,949575505,4765,4765,4765,4765,0
|
|
20230823,180700,949575505,4765,4765,4765,4765,0
|
|
20230823,180600,949575505,4765,4765,4765,4765,0
|
|
20230823,180500,949575505,4765,4765,4765,4765,0
|
|
20230823,180400,949575505,4765,4765,4765,4765,0
|
|
20230823,180300,949575505,4765,4765,4765,4765,0
|
|
20230823,180200,949575505,4765,4765,4765,4765,0
|
|
20230823,180100,949575505,4765,4765,4765,4765,0
|
|
20230823,180000,949575505,4765,4765,4765,4765,0
|
|
20230823,175900,949575505,4765,4765,4765,4765,0
|
|
20230823,175800,949575505,4765,4765,4765,4765,0
|
|
20230823,175700,949575505,4765,4765,4765,4765,0
|
|
20230823,175600,949575505,4765,4765,4765,4765,0
|
|
20230823,175500,949575505,4765,4765,4765,4765,0
|
|
20230823,175400,949575505,4765,4765,4765,4765,0
|
|
20230823,175300,949575505,4765,4765,4765,4765,0
|
|
20230823,175200,949575505,4765,4765,4765,4765,0
|
|
20230823,175100,949575505,4765,4765,4765,4765,2758
|
|
20230823,175000,949575505,4765,4765,4765,4765,0
|
|
20230823,174900,949575505,4765,4765,4765,4765,0
|
|
20230823,174800,949575505,4765,4765,4765,4765,0
|
|
20230823,174700,949575505,4765,4765,4765,4765,0
|
|
20230823,174600,949575505,4765,4765,4765,4765,0
|
|
20230823,174500,949575505,4765,4765,4765,4765,0
|
|
20230823,174400,949575505,4765,4765,4765,4765,0
|
|
20230823,174300,949575505,4765,4765,4765,4765,0
|
|
20230823,174200,949575505,4765,4765,4765,4765,0
|
|
20230823,174100,949575505,4765,4765,4765,4765,0
|
|
20230823,174000,949575505,4765,4765,4765,4765,0
|
|
20230823,173900,949575505,4765,4765,4765,4765,0
|
|
20230823,173800,949575505,4765,4765,4765,4765,0
|
|
20230823,173700,949575505,4765,4765,4765,4765,0
|
|
20230823,173600,949575505,4765,4765,4765,4765,0
|
|
20230823,173500,949575505,4765,4765,4765,4765,0
|
|
20230823,173400,949575505,4765,4765,4765,4765,0
|
|
20230823,173300,949575505,4765,4765,4765,4765,0
|
|
20230823,173200,949575505,4765,4765,4765,4765,0
|
|
20230823,173100,949575505,4765,4765,4765,4765,0
|
|
20230823,173000,949575505,4765,4765,4765,4765,0
|
|
20230823,172900,949575505,4765,4765,4765,4765,0
|
|
20230823,172800,949575505,4765,4765,4765,4765,0
|
|
20230823,172700,949575505,4765,4765,4765,4765,0
|
|
20230823,172600,949575505,4765,4765,4765,4765,0
|
|
20230823,172500,949575505,4765,4765,4765,4765,0
|
|
20230823,172400,949575505,4765,4765,4765,4765,0
|
|
20230823,172300,949575505,4765,4765,4765,4765,0
|
|
20230823,172200,949575505,4765,4765,4765,4765,0
|
|
20230823,172100,949575505,4765,4765,4765,4765,2758
|
|
20230823,172000,949575505,4765,4765,4765,4765,0
|
|
20230823,171900,949575505,4765,4765,4765,4765,0
|
|
20230823,171800,949575505,4765,4765,4765,4765,0
|
|
20230823,171700,949575505,4765,4765,4765,4765,0
|
|
20230823,171600,949575505,4765,4765,4765,4765,0
|
|
20230823,171500,949575505,4765,4765,4765,4765,0
|
|
20230823,171400,949575505,4765,4765,4765,4765,0
|
|
20230823,171300,949575505,4765,4765,4765,4765,0
|
|
20230823,171200,949575505,4765,4765,4765,4765,0
|
|
20230823,171100,949575505,4765,4765,4765,4765,0
|
|
20230823,171000,949575505,4765,4765,4765,4765,0
|
|
20230823,170900,949575505,4765,4765,4765,4765,0
|
|
20230823,170800,949575505,4765,4765,4765,4765,0
|
|
20230823,170700,949575505,4765,4765,4765,4765,0
|
|
20230823,170600,949575505,4765,4765,4765,4765,0
|
|
20230823,170500,949575505,4765,4765,4765,4765,0
|
|
20230823,170400,949575505,4765,4765,4765,4765,0
|
|
20230823,170300,949575505,4765,4765,4765,4765,0
|
|
20230823,170200,949575505,4765,4765,4765,4765,0
|
|
20230823,170100,949575505,4765,4765,4765,4765,0
|
|
20230823,170000,949575505,4765,4765,4765,4765,0
|
|
20230823,165900,949575505,4765,4765,4765,4765,0
|
|
20230823,165800,949575505,4765,4765,4765,4765,0
|
|
20230823,165700,949575505,4765,4765,4765,4765,0
|
|
20230823,165600,949575505,4765,4765,4765,4765,0
|
|
20230823,165500,949575505,4765,4765,4765,4765,0
|
|
20230823,165400,949575505,4765,4765,4765,4765,0
|
|
20230823,165300,949575505,4765,4765,4765,4765,0
|
|
20230823,165200,949575505,4765,4765,4765,4765,0
|
|
20230823,165100,949575505,4765,4765,4765,4765,2758
|
|
20230823,165000,949575505,4765,4765,4765,4765,0
|
|
20230823,164900,949575505,4765,4765,4765,4765,0
|
|
20230823,164800,949575505,4765,4765,4765,4765,0
|
|
20230823,164700,949575505,4765,4765,4765,4765,0
|
|
20230823,164600,949575505,4765,4765,4765,4765,0
|
|
20230823,164500,949575505,4765,4765,4765,4765,0
|
|
20230823,164400,949575505,4765,4765,4765,4765,0
|
|
20230823,164300,949575505,4765,4765,4765,4765,0
|
|
20230823,164200,949575505,4765,4765,4765,4765,0
|
|
20230823,164100,949575505,4765,4765,4765,4765,0
|
|
20230823,164000,949575505,4765,4765,4765,4765,0
|
|
20230823,163900,949575505,4765,4765,4765,4765,0
|
|
20230823,163800,949575505,4765,4765,4765,4765,0
|
|
20230823,163700,949575505,4765,4765,4765,4765,0
|
|
20230823,163600,949575505,4765,4765,4765,4765,0
|
|
20230823,163500,949575505,4765,4765,4765,4765,0
|
|
20230823,163400,949575505,4765,4765,4765,4765,0
|
|
20230823,163300,949575505,4765,4765,4765,4765,0
|
|
20230823,163200,949575505,4765,4765,4765,4765,0
|
|
20230823,163100,949575505,4765,4765,4765,4765,0
|
|
20230823,163000,949575505,4765,4765,4765,4765,0
|
|
20230823,162900,949575505,4765,4765,4765,4765,0
|
|
20230823,162800,949575505,4765,4765,4765,4765,0
|
|
20230823,162700,949575505,4765,4765,4765,4765,0
|
|
20230823,162600,949575505,4765,4765,4765,4765,0
|
|
20230823,162500,949575505,4765,4765,4765,4765,0
|
|
20230823,162400,949575505,4765,4765,4765,4765,0
|
|
20230823,162300,949575505,4765,4765,4765,4765,0
|
|
20230823,162200,949575505,4765,4765,4765,4765,0
|
|
20230823,162100,949575505,4765,4765,4765,4765,2758
|
|
20230823,162000,949575505,4765,4765,4765,4765,0
|
|
20230823,161900,949575505,4765,4765,4765,4765,0
|
|
20230823,161800,949575505,4765,4765,4765,4765,0
|
|
20230823,161700,949575505,4765,4765,4765,4765,0
|
|
20230823,161600,949575505,4765,4765,4765,4765,0
|
|
20230823,161500,949575505,4765,4765,4765,4765,0
|
|
20230823,161400,949575505,4765,4765,4765,4765,0
|
|
20230823,161300,949575505,4765,4765,4765,4765,0
|
|
20230823,161200,949575505,4765,4765,4765,4765,0
|
|
20230823,161100,949575505,4765,4765,4765,4765,0
|
|
20230823,161000,949575505,4765,4765,4765,4765,0
|
|
20230823,160900,949575505,4765,4765,4765,4765,0
|
|
20230823,160800,949575505,4765,4765,4765,4765,0
|
|
20230823,160700,949575505,4765,4765,4765,4765,0
|
|
20230823,160600,949575505,4765,4765,4765,4765,0
|
|
20230823,160500,949575505,4765,4765,4765,4765,0
|
|
20230823,160400,949575505,4765,4765,4765,4765,0
|
|
20230823,160300,949575505,4765,4765,4765,4765,0
|
|
20230823,160200,949575505,4765,4765,4765,4765,0
|
|
20230823,160100,949575505,4765,4765,4765,4765,0
|
|
20230823,160000,949575505,4765,4765,4765,4765,0
|
|
20230823,155900,949575505,4765,4765,4765,4765,0
|
|
20230823,155800,949575505,4765,4765,4765,4765,0
|
|
20230823,155700,949575505,4765,4765,4765,4765,0
|
|
20230823,155600,949575505,4765,4765,4765,4765,0
|
|
20230823,155500,949575505,4765,4765,4765,4765,0
|
|
20230823,155400,949575505,4765,4765,4765,4765,0
|
|
20230823,155300,949575505,4765,4765,4765,4765,0
|
|
20230823,155200,949575505,4765,4765,4765,4765,0
|
|
20230823,155100,949575505,4765,4765,4765,4765,2758
|
|
20230823,155000,949575505,4765,4765,4765,4765,0
|
|
20230823,154900,949575505,4765,4765,4765,4765,0
|
|
20230823,154800,949575505,4765,4765,4765,4765,0
|
|
20230823,154700,949575505,4765,4765,4765,4765,0
|
|
20230823,154600,949575505,4765,4765,4765,4765,0
|
|
20230823,154500,949575505,4765,4765,4765,4765,0
|
|
20230823,154400,949575505,4765,4765,4765,4765,0
|
|
20230823,154300,949575505,4765,4765,4765,4765,0
|
|
20230823,154200,949575505,4765,4765,4765,4765,0
|
|
20230823,154100,949575505,4765,4765,4765,4765,0
|
|
20230823,154000,949575505,4765,4765,4765,4765,0
|
|
20230823,153900,949575505,4765,4765,4765,4765,0
|
|
20230823,153800,949575505,4765,4765,4765,4765,0
|
|
20230823,153700,949575505,4765,4765,4765,4765,0
|
|
20230823,153600,949575505,4765,4765,4765,4765,0
|
|
20230823,153500,949575505,4765,4765,4765,4765,0
|
|
20230823,153400,949575505,4765,4765,4765,4765,0
|
|
20230823,153300,949575505,4765,4765,4765,4765,0
|
|
20230823,153200,949575505,4765,4765,4765,4765,0
|
|
20230823,153100,949575505,4765,4765,4765,4765,0
|
|
20230823,153000,949575505,4765,4765,4765,4765,2758
|
|
20230823,152900,936433635,4765,4765,4765,4765,0
|
|
20230823,152800,936433635,4765,4765,4765,4765,0
|
|
20230823,152700,936433635,4765,4765,4765,4765,0
|
|
20230823,152600,936433635,4765,4765,4765,4765,0
|
|
20230823,152500,936433635,4765,4765,4765,4765,0
|
|
20230823,152400,936433635,4765,4765,4765,4765,0
|
|
20230823,152300,936433635,4765,4765,4765,4765,0
|
|
20230823,152200,936433635,4765,4765,4765,4765,0
|
|
20230823,152100,936433635,4765,4765,4765,4765,0
|
|
20230823,152000,936433635,4765,4765,4765,4765,0
|
|
20230823,151900,936433635,4765,4765,4770,4750,2359
|
|
20230823,151800,925193850,4765,4760,4765,4755,399
|
|
20230823,151700,923293965,4760,4755,4760,4755,64
|
|
20230823,151600,922989375,4750,4755,4760,4750,2842
|
|
20230823,151500,909480550,4750,4750,4750,4750,71
|
|
20230823,151400,909143300,4750,4750,4750,4735,133
|
|
20230823,151300,908512960,4750,4755,4755,4750,318
|
|
20230823,151200,907002195,4755,4755,4755,4755,4
|
|
20230823,151100,906983175,4750,4755,4755,4750,38
|
|
20230823,151000,906802520,4760,4760,4760,4750,587
|
|
20230823,150900,904013620,4760,4760,4760,4760,59
|
|
20230823,150800,903732780,4760,4755,4760,4755,109
|
|
20230823,150700,903214105,4755,4755,4755,4755,20
|
|
20230823,150600,903119005,4755,4755,4755,4750,63
|
|
20230823,150500,902819495,4755,4755,4755,4755,55
|
|
20230823,150400,902557970,4755,4750,4755,4750,154
|
|
20230823,150300,901825970,4755,4755,4760,4755,28
|
|
20230823,150200,901692820,4755,4755,4755,4750,156
|
|
20230823,150100,900951690,4755,4750,4755,4750,89
|
|
20230823,150000,900528505,4750,4755,4755,4750,102
|
|
20230823,145900,900043995,4760,4750,4760,4750,115
|
|
20230823,145800,899497595,4745,4740,4745,4740,45
|
|
20230823,145700,899284175,4745,4740,4750,4735,6217
|
|
20230823,145600,869817245,4735,4735,4735,4735,66
|
|
20230823,145500,869504735,4735,4735,4740,4735,102
|
|
20230823,145400,869021665,4740,4750,4750,4735,99
|
|
20230823,145300,868552335,4750,4750,4750,4750,19
|
|
20230823,145200,868462085,4750,4750,4750,4750,0
|
|
20230823,145100,868462085,4750,4750,4750,4750,40
|
|
20230823,145000,868272085,4750,4750,4750,4750,5
|
|
20230823,144900,868248335,4750,4750,4750,4745,32
|
|
20230823,144800,868096360,4755,4755,4755,4755,1
|
|
20230823,144700,868091605,4765,4760,4765,4760,1204
|
|
20230823,144600,862360390,4760,4760,4760,4760,234
|
|
20230823,144500,861246550,4760,4755,4760,4755,119
|
|
20230823,144400,860680205,4755,4755,4755,4755,30
|
|
20230823,144300,860537555,4755,4755,4755,4755,3
|
|
20230823,144200,860523290,4755,4755,4755,4755,65
|
|
20230823,144100,860214215,4755,4755,4755,4755,39
|
|
20230823,144000,860028770,4755,4755,4755,4750,40
|
|
20230823,143900,859838600,4755,4755,4755,4755,0
|
|
20230823,143800,859838600,4755,4755,4755,4750,973
|
|
20230823,143700,855212575,4760,4760,4760,4760,22
|
|
20230823,143600,855107855,4760,4760,4760,4760,54
|
|
20230823,143500,854850815,4760,4760,4760,4760,9
|
|
20230823,143400,854807975,4760,4760,4760,4760,5
|
|
20230823,143300,854784175,4760,4760,4760,4760,145
|
|
20230823,143200,854093975,4760,4755,4760,4755,31
|
|
20230823,143100,853946425,4760,4760,4760,4760,0
|
|
20230823,143000,853946425,4760,4765,4765,4760,8
|
|
20230823,142900,853908335,4765,4760,4765,4760,51
|
|
20230823,142800,853665355,4760,4760,4765,4760,347
|
|
20230823,142700,852013630,4760,4760,4760,4760,7
|
|
20230823,142600,851980310,4765,4765,4765,4760,135
|
|
20230823,142500,851337050,4765,4765,4765,4765,51
|
|
20230823,142400,851094035,4765,4745,4765,4745,2200
|
|
20230823,142300,840616545,4750,4750,4750,4750,1
|
|
20230823,142200,840611795,4755,4750,4755,4750,342
|
|
20230823,142100,838987265,4755,4755,4755,4755,171
|
|
20230823,142000,838174160,4760,4760,4760,4760,0
|
|
20230823,141900,838174160,4760,4760,4760,4760,25
|
|
20230823,141800,838055160,4760,4730,4760,4730,333
|
|
20230823,141700,836476950,4760,4760,4760,4730,554
|
|
20230823,141600,833850015,4750,4750,4750,4750,15
|
|
20230823,141500,833778765,4750,4750,4750,4750,52
|
|
20230823,141400,833531765,4750,4760,4760,4750,490
|
|
20230823,141300,831202130,4760,4755,4760,4755,662
|
|
20230823,141200,828054315,4755,4760,4760,4750,1812
|
|
20230823,141100,819439760,4760,4760,4760,4760,3
|
|
20230823,141000,819425480,4760,4760,4760,4755,211
|
|
20230823,140900,818422015,4760,4760,4760,4760,89
|
|
20230823,140800,817998375,4760,4760,4760,4760,51
|
|
20230823,140700,817755615,4760,4760,4760,4760,800
|
|
20230823,140600,813947615,4755,4760,4760,4755,120
|
|
20230823,140500,813376420,4765,4765,4765,4765,206
|
|
20230823,140400,812394830,4765,4760,4765,4760,86
|
|
20230823,140300,811985350,4765,4765,4765,4760,588
|
|
20230823,140200,809186210,4765,4760,4765,4760,341
|
|
20230823,140100,807563030,4760,4755,4760,4755,2956
|
|
20230823,140000,793505950,4755,4740,4755,4740,2472
|
|
20230823,135900,781760570,4740,4735,4740,4730,7528
|
|
20230823,135800,746089800,4735,4730,4735,4730,451
|
|
20230823,135700,743956125,4730,4730,4730,4730,21
|
|
20230823,135600,743856795,4730,4730,4730,4725,517
|
|
20230823,135500,741413805,4730,4730,4730,4730,1008
|
|
20230823,135400,736645965,4730,4730,4730,4730,5
|
|
20230823,135300,736622315,4730,4720,4730,4720,101
|
|
20230823,135200,736144595,4730,4730,4730,4730,125
|
|
20230823,135100,735553345,4730,4730,4730,4730,104
|
|
20230823,135000,735061425,4730,4730,4730,4730,3
|
|
20230823,134900,735047235,4720,4725,4725,4720,507
|
|
20230823,134800,732653905,4730,4730,4730,4730,19
|
|
20230823,134700,732564035,4730,4730,4730,4730,63
|
|
20230823,134600,732266045,4730,4730,4730,4730,72
|
|
20230823,134500,731925485,4730,4730,4730,4730,51
|
|
20230823,134400,731684255,4725,4735,4735,4725,170
|
|
20230823,134300,730880700,4730,4725,4735,4725,84
|
|
20230823,134200,730483000,4730,4730,4730,4725,72
|
|
20230823,134100,730142460,4725,4725,4725,4725,21
|
|
20230823,134000,730043235,4730,4720,4730,4720,84
|
|
20230823,133900,729646175,4725,4730,4730,4725,507
|
|
20230823,133800,727248100,4730,4730,4730,4730,20
|
|
20230823,133700,727153500,4730,4730,4730,4730,0
|
|
20230823,133600,727153500,4730,4730,4730,4730,445
|
|
20230823,133500,725048650,4730,4725,4730,4725,6
|
|
20230823,133400,725020295,4725,4730,4730,4720,715
|
|
20230823,133300,721638465,4725,4730,4730,4725,4
|
|
20230823,133200,721619550,4730,4725,4730,4725,43
|
|
20230823,133100,721416240,4720,4730,4730,4720,255
|
|
20230823,133000,720210255,4735,4735,4735,4735,2
|
|
20230823,132900,720200785,4730,4730,4735,4705,240
|
|
20230823,132800,719065620,4730,4725,4730,4725,49
|
|
20230823,132700,718833855,4735,4735,4735,4735,80
|
|
20230823,132600,718455055,4705,4735,4735,4705,87
|
|
20230823,132500,718044055,4735,4730,4735,4730,8
|
|
20230823,132400,718006205,4730,4740,4740,4730,39
|
|
20230823,132300,717821450,4735,4735,4735,4735,5
|
|
20230823,132200,717797775,4740,4740,4740,4710,1303
|
|
20230823,132100,711660465,4740,4740,4740,4740,32
|
|
20230823,132000,711508785,4740,4740,4740,4740,24
|
|
20230823,131900,711395025,4740,4740,4740,4740,6
|
|
20230823,131800,711366585,4740,4740,4740,4740,3
|
|
20230823,131700,711352365,4740,4735,4740,4730,29
|
|
20230823,131600,711214945,4735,4730,4735,4730,1386
|
|
20230823,131500,704652880,4730,4730,4730,4730,8
|
|
20230823,131400,704615040,4730,4730,4730,4730,102
|
|
20230823,131300,704132580,4730,4730,4730,4730,30
|
|
20230823,131200,703990680,4730,4725,4730,4725,27
|
|
20230823,131100,703863085,4730,4720,4735,4700,2865
|
|
20230823,131000,690377430,4725,4735,4735,4725,323
|
|
20230823,130900,688851025,4735,4725,4735,4725,30
|
|
20230823,130800,688709245,4725,4735,4735,4725,123
|
|
20230823,130700,688127040,4735,4735,4735,4735,28
|
|
20230823,130600,687994460,4735,4735,4735,4735,108
|
|
20230823,130500,687483080,4735,4735,4735,4720,335
|
|
20230823,130400,685901645,4735,4735,4740,4735,523
|
|
20230823,130300,683425215,4740,4735,4740,4735,73
|
|
20230823,130200,683079405,4735,4735,4735,4735,4
|
|
20230823,130100,683060465,4735,4735,4735,4735,38
|
|
20230823,130000,682880535,4725,4735,4735,4720,1677
|
|
20230823,125900,674962320,4740,4745,4745,4725,443
|
|
20230823,125800,672868155,4745,4750,4750,4725,14
|
|
20230823,125700,672801865,4725,4750,4750,4725,152
|
|
20230823,125600,672083615,4755,4755,4755,4755,69
|
|
20230823,125500,671755520,4755,4755,4755,4725,180
|
|
20230823,125400,670903520,4755,4735,4755,4730,741
|
|
20230823,125300,667398440,4735,4740,4755,4735,524
|
|
20230823,125200,664916260,4740,4750,4750,4740,3184
|
|
20230823,125100,649817085,4755,4750,4755,4750,177
|
|
20230823,125000,648975605,4750,4750,4750,4745,2336
|
|
20230823,124900,637886720,4750,4750,4750,4750,132
|
|
20230823,124800,637259720,4755,4755,4755,4755,49
|
|
20230823,124700,637026725,4755,4750,4755,4750,567
|
|
20230823,124600,634332900,4750,4750,4750,4745,567
|
|
20230823,124500,631639655,4750,4755,4755,4750,250
|
|
20230823,124400,630451965,4755,4755,4755,4755,642
|
|
20230823,124300,627399255,4755,4750,4755,4745,2734
|
|
20230823,124200,614407475,4750,4745,4750,4745,898
|
|
20230823,124100,610146450,4745,4745,4745,4740,309
|
|
20230823,124000,608681425,4740,4745,4745,4740,68
|
|
20230823,123900,608358770,4745,4745,4745,4740,1346
|
|
20230823,123800,601978510,4740,4740,4740,4740,0
|
|
20230823,123700,601978510,4740,4745,4745,4740,443
|
|
20230823,123600,599876575,4745,4750,4750,4745,1062
|
|
20230823,123500,594837080,4755,4755,4755,4745,642
|
|
20230823,123400,591785480,4755,4745,4755,4745,5191
|
|
20230823,123300,567124435,4745,4740,4745,4740,116
|
|
20230823,123200,566574575,4740,4745,4750,4740,1524
|
|
20230823,123100,559344130,4740,4735,4740,4730,1281
|
|
20230823,123000,553274495,4740,4745,4745,4740,747
|
|
20230823,122900,549732580,4745,4735,4745,4735,701
|
|
20230823,122800,546408785,4735,4740,4745,4735,360
|
|
20230823,122700,544702860,4740,4745,4745,4740,162
|
|
20230823,122600,543934820,4745,4745,4745,4735,1049
|
|
20230823,122500,538966535,4740,4740,4740,4740,525
|
|
20230823,122400,536478035,4735,4745,4745,4735,1174
|
|
20230823,122300,530916580,4740,4745,4745,4740,327
|
|
20230823,122200,529366465,4745,4745,4745,4745,268
|
|
20230823,122100,528094805,4745,4745,4745,4740,776
|
|
20230823,122000,524415685,4750,4750,4750,4745,1236
|
|
20230823,121900,518549685,4745,4750,4750,4745,559
|
|
20230823,121800,515895435,4750,4750,4750,4750,372
|
|
20230823,121700,514128435,4750,4750,4750,4720,1753
|
|
20230823,121600,505842965,4755,4735,4755,4735,309
|
|
20230823,121500,504374110,4755,4710,4755,4710,22073
|
|
20230823,121400,399926505,4710,4710,4710,4710,3
|
|
20230823,121300,399912375,4705,4705,4705,4705,6
|
|
20230823,121200,399884145,4705,4710,4710,4700,10
|
|
20230823,121100,399837085,4710,4705,4710,4705,29
|
|
20230823,121000,399700635,4705,4700,4705,4700,7
|
|
20230823,120900,399667715,4705,4700,4705,4700,515
|
|
20230823,120800,397247115,4705,4705,4705,4705,16
|
|
20230823,120700,397171835,4705,4705,4705,4705,32
|
|
20230823,120600,397021275,4710,4710,4710,4710,55
|
|
20230823,120500,396762225,4700,4700,4700,4700,45
|
|
20230823,120400,396550725,4710,4710,4710,4710,154
|
|
20230823,120300,395825385,4710,4710,4710,4710,3
|
|
20230823,120200,395811255,4710,4710,4710,4710,115
|
|
20230823,120100,395269605,4715,4710,4720,4710,5002
|
|
20230823,120000,371680545,4715,4705,4715,4705,5006
|
|
20230823,115900,348114130,4705,4705,4705,4705,10
|
|
20230823,115800,348067080,4705,4705,4705,4705,54
|
|
20230823,115700,347813010,4705,4700,4705,4700,5
|
|
20230823,115600,347789490,4705,4705,4705,4705,295
|
|
20230823,115500,346401515,4705,4705,4705,4705,0
|
|
20230823,115400,346401515,4705,4695,4705,4695,344
|
|
20230823,115300,344785995,4710,4710,4710,4710,3
|
|
20230823,115200,344771865,4710,4680,4710,4680,904
|
|
20230823,115100,340518875,4680,4680,4680,4680,27
|
|
20230823,115000,340392515,4680,4695,4695,4680,84
|
|
20230823,114900,339998945,4685,4700,4700,4685,33
|
|
20230823,114800,339844255,4700,4700,4700,4700,4
|
|
20230823,114700,339825455,4700,4700,4700,4690,58
|
|
20230823,114600,339552915,4700,4700,4700,4700,35
|
|
20230823,114500,339388415,4700,4695,4700,4695,1102
|
|
20230823,114400,334212320,4695,4695,4695,4695,4
|
|
20230823,114300,334193540,4695,4695,4695,4695,435
|
|
20230823,114200,332151215,4700,4700,4700,4700,28
|
|
20230823,114100,332019615,4700,4690,4700,4690,333
|
|
20230823,114000,330455110,4695,4695,4695,4695,9
|
|
20230823,113900,330412855,4695,4695,4695,4695,23
|
|
20230823,113800,330304870,4695,4695,4695,4695,20
|
|
20230823,113700,330210970,4695,4695,4695,4690,792
|
|
20230823,113600,326492640,4695,4690,4700,4690,1583
|
|
20230823,113500,319060215,4695,4665,4695,4665,4639
|
|
20230823,113400,297366300,4665,4665,4665,4665,22
|
|
20230823,113300,297263670,4665,4665,4665,4665,52
|
|
20230823,113200,297021090,4665,4665,4665,4665,31
|
|
20230823,113100,296876475,4665,4665,4665,4665,3
|
|
20230823,113000,296862480,4665,4660,4665,4660,1398
|
|
20230823,112900,290345260,4660,4660,4660,4660,7
|
|
20230823,112800,290312640,4660,4655,4660,4655,897
|
|
20230823,112700,286136940,4655,4655,4655,4655,0
|
|
20230823,112600,286136940,4655,4655,4655,4655,46
|
|
20230823,112500,285922810,4655,4655,4655,4655,0
|
|
20230823,112400,285922810,4655,4645,4655,4645,462
|
|
20230823,112300,283773070,4645,4645,4645,4645,226
|
|
20230823,112200,282723300,4655,4655,4655,4650,54
|
|
20230823,112100,282472090,4655,4655,4655,4655,29
|
|
20230823,112000,282337095,4655,4655,4655,4655,4
|
|
20230823,111900,282318475,4655,4655,4655,4655,3
|
|
20230823,111800,282304510,4655,4655,4655,4655,27
|
|
20230823,111700,282178825,4655,4655,4655,4655,194
|
|
20230823,111600,281275755,4655,4660,4660,4655,71
|
|
20230823,111500,280945150,4660,4665,4665,4660,55
|
|
20230823,111400,280688840,4665,4670,4670,4665,117
|
|
20230823,111300,280142950,4665,4660,4665,4660,291
|
|
20230823,111200,278785445,4660,4660,4660,4660,280
|
|
20230823,111100,277480645,4665,4665,4665,4665,3
|
|
20230823,111000,277466650,4665,4665,4665,4665,23
|
|
20230823,110900,277359355,4665,4665,4665,4660,207
|
|
20230823,110800,276394550,4665,4665,4665,4665,2
|
|
20230823,110700,276385220,4665,4665,4665,4665,12
|
|
20230823,110600,276329240,4665,4665,4665,4665,76
|
|
20230823,110500,275974700,4665,4660,4665,4660,158
|
|
20230823,110400,275238405,4660,4660,4660,4660,195
|
|
20230823,110300,274329705,4660,4665,4665,4660,272
|
|
20230823,110200,273062175,4665,4670,4670,4665,145
|
|
20230823,110100,272385735,4665,4665,4665,4665,143
|
|
20230823,110000,271718640,4665,4665,4665,4665,0
|
|
20230823,105900,271718640,4665,4665,4665,4665,53
|
|
20230823,105800,271471395,4665,4660,4665,4660,235
|
|
20230823,105700,270376130,4660,4660,4660,4660,195
|
|
20230823,105600,269467430,4665,4675,4675,4665,118
|
|
20230823,105500,268916695,4670,4670,4670,4670,65
|
|
20230823,105400,268613145,4675,4675,4680,4675,68
|
|
20230823,105300,268295185,4675,4675,4675,4675,517
|
|
20230823,105200,265878210,4680,4675,4680,4675,106
|
|
20230823,105100,265382655,4675,4675,4675,4675,27
|
|
20230823,105000,265256430,4675,4675,4675,4675,53
|
|
20230823,104900,265008655,4675,4680,4680,4675,254
|
|
20230823,104800,263821055,4680,4665,4680,4665,2941
|
|
20230823,104700,250080105,4665,4665,4665,4665,50
|
|
20230823,104600,249846855,4665,4665,4665,4660,29
|
|
20230823,104500,249711615,4665,4665,4665,4665,31
|
|
20230823,104400,249567000,4660,4650,4665,4650,1127
|
|
20230823,104300,244315235,4650,4650,4650,4650,235
|
|
20230823,104200,243222485,4650,4650,4650,4650,490
|
|
20230823,104100,240943985,4655,4640,4655,4640,1243
|
|
20230823,104000,235170475,4640,4640,4640,4640,864
|
|
20230823,103900,231161515,4650,4640,4650,4640,1148
|
|
20230823,103800,225834565,4645,4650,4650,4645,190
|
|
20230823,103700,224952000,4650,4645,4650,4645,77
|
|
20230823,103600,224594200,4645,4650,4650,4645,876
|
|
20230823,103500,220523140,4650,4660,4660,4650,82
|
|
20230823,103400,220141530,4660,4655,4660,4655,3
|
|
20230823,103300,220127555,4660,4660,4660,4660,28
|
|
20230823,103200,219997075,4660,4660,4660,4660,25
|
|
20230823,103100,219880575,4660,4660,4660,4660,3
|
|
20230823,103000,219866595,4660,4660,4660,4660,5
|
|
20230823,102900,219843295,4660,4660,4660,4660,478
|
|
20230823,102800,217615815,4660,4665,4665,4660,249
|
|
20230823,102700,216454390,4655,4655,4665,4655,54
|
|
20230823,102600,216202990,4655,4665,4665,4655,90
|
|
20230823,102500,215783630,4665,4670,4670,4660,756
|
|
20230823,102400,212253135,4670,4670,4670,4670,23
|
|
20230823,102300,212145725,4670,4670,4670,4670,0
|
|
20230823,102200,212145725,4670,4670,4670,4670,2
|
|
20230823,102100,212136385,4670,4670,4670,4670,30
|
|
20230823,102000,211996285,4670,4670,4670,4670,32
|
|
20230823,101900,211846845,4670,4670,4670,4670,3
|
|
20230823,101800,211832835,4670,4660,4670,4660,1004
|
|
20230823,101700,207154160,4670,4670,4670,4660,46
|
|
20230823,101600,206939350,4670,4670,4670,4665,191
|
|
20230823,101500,206047725,4670,4670,4670,4670,7
|
|
20230823,101400,206015035,4660,4660,4660,4660,16
|
|
20230823,101300,205940475,4675,4675,4675,4660,167
|
|
20230823,101200,205161325,4675,4675,4675,4675,0
|
|
20230823,101100,205161325,4675,4675,4675,4675,3
|
|
20230823,101000,205147300,4680,4680,4680,4680,258
|
|
20230823,100900,203939860,4680,4680,4680,4665,55
|
|
20230823,100800,203682520,4680,4680,4680,4680,2
|
|
20230823,100700,203673160,4680,4680,4680,4680,11
|
|
20230823,100600,203621680,4680,4680,4680,4680,21
|
|
20230823,100500,203523400,4680,4680,4680,4680,58
|
|
20230823,100400,203251960,4680,4680,4680,4680,3
|
|
20230823,100300,203237920,4680,4680,4680,4680,534
|
|
20230823,100200,200738800,4680,4675,4680,4670,60
|
|
20230823,100100,200458180,4680,4675,4680,4675,492
|
|
20230823,100000,198155900,4675,4655,4675,4655,946
|
|
20230823,095900,193738585,4655,4635,4655,4635,7555
|
|
20230823,095800,158647290,4635,4635,4635,4635,150
|
|
20230823,095700,157952040,4635,4630,4635,4630,179
|
|
20230823,095600,157122700,4630,4630,4630,4630,42
|
|
20230823,095500,156928240,4630,4635,4635,4630,49
|
|
20230823,095400,156701360,4635,4635,4635,4635,32
|
|
20230823,095300,156553040,4635,4635,4635,4635,0
|
|
20230823,095200,156553040,4635,4635,4635,4635,21
|
|
20230823,095100,156455705,4635,4635,4635,4635,3
|
|
20230823,095000,156441800,4635,4635,4635,4635,37
|
|
20230823,094900,156270305,4635,4635,4635,4635,0
|
|
20230823,094800,156270305,4635,4635,4635,4635,30
|
|
20230823,094700,156131255,4635,4630,4635,4630,23
|
|
20230823,094600,156024660,4625,4635,4640,4625,171
|
|
20230823,094500,155232835,4635,4635,4635,4635,0
|
|
20230823,094400,155232835,4635,4630,4635,4630,171
|
|
20230823,094300,154440560,4635,4630,4635,4630,14
|
|
20230823,094200,154375730,4630,4630,4630,4630,5
|
|
20230823,094100,154352580,4630,4625,4630,4625,443
|
|
20230823,094000,152303440,4625,4630,4630,4625,272
|
|
20230823,093900,151044610,4630,4650,4650,4630,687
|
|
20230823,093800,147857245,4650,4660,4660,4650,12
|
|
20230823,093700,147801415,4660,4660,4660,4660,2
|
|
20230823,093600,147792095,4660,4660,4660,4650,71
|
|
20230823,093500,147461335,4660,4660,4660,4660,0
|
|
20230823,093400,147461335,4660,4660,4660,4660,35
|
|
20230823,093300,147298235,4660,4660,4660,4660,15
|
|
20230823,093200,147228335,4660,4655,4660,4655,32
|
|
20230823,093100,147079220,4655,4660,4665,4655,95
|
|
20230823,093000,146636510,4665,4665,4665,4665,7
|
|
20230823,092900,146603855,4665,4665,4665,4665,3
|
|
20230823,092800,146589860,4670,4670,4670,4670,15
|
|
20230823,092700,146519810,4675,4675,4675,4675,2
|
|
20230823,092600,146510460,4635,4645,4645,4625,3025
|
|
20230823,092500,132499245,4650,4660,4660,4650,2697
|
|
20230823,092400,119946310,4660,4710,4710,4660,2049
|
|
20230823,092300,110354860,4710,4700,4715,4665,6539
|
|
20230823,092200,79673945,4700,4650,4700,4615,4846
|
|
20230823,092100,57008040,4650,4625,4655,4625,1236
|
|
20230823,092000,51270225,4625,4610,4625,4610,487
|
|
20230823,091900,49023100,4610,4600,4610,4595,302
|
|
20230823,091800,47635335,4610,4595,4610,4595,4607
|
|
20230823,091700,26462945,4595,4580,4595,4580,4985
|
|
20230823,091600,3556895,4595,4595,4595,4595,55
|
|
20230823,091500,3304170,4595,4595,4595,4595,0
|
|
20230823,091400,3304170,4595,4595,4595,4595,0
|
|
20230823,091300,3304170,4595,4595,4595,4595,0
|
|
20230823,091200,3304170,4595,4595,4595,4595,1
|
|
20230823,091100,3299575,4580,4580,4580,4580,160
|
|
20230823,091000,2566775,4595,4595,4595,4595,0
|
|
20230823,090900,2566775,4595,4595,4595,4595,3
|
|
20230823,090800,2552990,4600,4595,4600,4595,38
|
|
20230823,090700,2378375,4595,4580,4600,4580,139
|
|
20230823,090600,1739830,4580,4570,4580,4570,104
|
|
20230823,090500,1264050,4565,4565,4565,4565,0
|
|
20230823,090400,1264050,4565,4565,4570,4565,91
|
|
20230823,090300,848285,4565,4565,4565,4565,0
|
|
20230823,090200,848285,4565,4565,4565,4565,0
|
|
20230823,090100,848285,4565,4565,4565,4565,24
|
|
20230823,090000,738725,4565,4560,4565,4560,162
|