583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184000,276704410,4170,4170,4170,4170,2105
|
|
20230814,183900,276704410,4170,4170,4170,4170,0
|
|
20230814,183800,276704410,4170,4170,4170,4170,0
|
|
20230814,183700,276704410,4170,4170,4170,4170,0
|
|
20230814,183600,276704410,4170,4170,4170,4170,0
|
|
20230814,183500,276704410,4170,4170,4170,4170,0
|
|
20230814,183400,276704410,4170,4170,4170,4170,0
|
|
20230814,183300,276704410,4170,4170,4170,4170,0
|
|
20230814,183200,276704410,4170,4170,4170,4170,0
|
|
20230814,183100,276704410,4170,4170,4170,4170,0
|
|
20230814,183000,276704410,4170,4170,4170,4170,0
|
|
20230814,182900,276704410,4170,4170,4170,4170,0
|
|
20230814,182800,276704410,4170,4170,4170,4170,0
|
|
20230814,182700,276704410,4170,4170,4170,4170,0
|
|
20230814,182600,276704410,4170,4170,4170,4170,0
|
|
20230814,182500,276704410,4170,4170,4170,4170,0
|
|
20230814,182400,276704410,4170,4170,4170,4170,0
|
|
20230814,182300,276704410,4170,4170,4170,4170,0
|
|
20230814,182200,276704410,4170,4170,4170,4170,0
|
|
20230814,182100,276704410,4170,4170,4170,4170,0
|
|
20230814,182000,276704410,4170,4170,4170,4170,0
|
|
20230814,181900,276704410,4170,4170,4170,4170,0
|
|
20230814,181800,276704410,4170,4170,4170,4170,0
|
|
20230814,181700,276704410,4170,4170,4170,4170,0
|
|
20230814,181600,276704410,4170,4170,4170,4170,0
|
|
20230814,181500,276704410,4170,4170,4170,4170,0
|
|
20230814,181400,276704410,4170,4170,4170,4170,0
|
|
20230814,181300,276704410,4170,4170,4170,4170,0
|
|
20230814,181200,276704410,4170,4170,4170,4170,0
|
|
20230814,181100,276704410,4170,4170,4170,4170,0
|
|
20230814,181000,276704410,4170,4170,4170,4170,2105
|
|
20230814,180900,276704410,4170,4170,4170,4170,0
|
|
20230814,180800,276704410,4170,4170,4170,4170,0
|
|
20230814,180700,276704410,4170,4170,4170,4170,0
|
|
20230814,180600,276704410,4170,4170,4170,4170,0
|
|
20230814,180500,276704410,4170,4170,4170,4170,0
|
|
20230814,180400,276704410,4170,4170,4170,4170,0
|
|
20230814,180300,276704410,4170,4170,4170,4170,0
|
|
20230814,180200,276704410,4170,4170,4170,4170,0
|
|
20230814,180100,276704410,4170,4170,4170,4170,0
|
|
20230814,180000,276704410,4170,4170,4170,4170,0
|
|
20230814,175900,276704410,4170,4170,4170,4170,0
|
|
20230814,175800,276704410,4170,4170,4170,4170,0
|
|
20230814,175700,276704410,4170,4170,4170,4170,0
|
|
20230814,175600,276704410,4170,4170,4170,4170,0
|
|
20230814,175500,276704410,4170,4170,4170,4170,0
|
|
20230814,175400,276704410,4170,4170,4170,4170,0
|
|
20230814,175300,276704410,4170,4170,4170,4170,0
|
|
20230814,175200,276704410,4170,4170,4170,4170,0
|
|
20230814,175100,276704410,4170,4170,4170,4170,0
|
|
20230814,175000,276704410,4170,4170,4170,4170,0
|
|
20230814,174900,276704410,4170,4170,4170,4170,0
|
|
20230814,174800,276704410,4170,4170,4170,4170,0
|
|
20230814,174700,276704410,4170,4170,4170,4170,0
|
|
20230814,174600,276704410,4170,4170,4170,4170,0
|
|
20230814,174500,276704410,4170,4170,4170,4170,0
|
|
20230814,174400,276704410,4170,4170,4170,4170,0
|
|
20230814,174300,276704410,4170,4170,4170,4170,0
|
|
20230814,174200,276704410,4170,4170,4170,4170,0
|
|
20230814,174100,276704410,4170,4170,4170,4170,0
|
|
20230814,174000,276704410,4170,4170,4170,4170,2105
|
|
20230814,173900,276704410,4170,4170,4170,4170,0
|
|
20230814,173800,276704410,4170,4170,4170,4170,0
|
|
20230814,173700,276704410,4170,4170,4170,4170,0
|
|
20230814,173600,276704410,4170,4170,4170,4170,0
|
|
20230814,173500,276704410,4170,4170,4170,4170,0
|
|
20230814,173400,276704410,4170,4170,4170,4170,0
|
|
20230814,173300,276704410,4170,4170,4170,4170,0
|
|
20230814,173200,276704410,4170,4170,4170,4170,0
|
|
20230814,173100,276704410,4170,4170,4170,4170,0
|
|
20230814,173000,276704410,4170,4170,4170,4170,0
|
|
20230814,172900,276704410,4170,4170,4170,4170,0
|
|
20230814,172800,276704410,4170,4170,4170,4170,0
|
|
20230814,172700,276704410,4170,4170,4170,4170,0
|
|
20230814,172600,276704410,4170,4170,4170,4170,0
|
|
20230814,172500,276704410,4170,4170,4170,4170,0
|
|
20230814,172400,276704410,4170,4170,4170,4170,0
|
|
20230814,172300,276704410,4170,4170,4170,4170,0
|
|
20230814,172200,276704410,4170,4170,4170,4170,0
|
|
20230814,172100,276704410,4170,4170,4170,4170,0
|
|
20230814,172000,276704410,4170,4170,4170,4170,0
|
|
20230814,171900,276704410,4170,4170,4170,4170,0
|
|
20230814,171800,276704410,4170,4170,4170,4170,0
|
|
20230814,171700,276704410,4170,4170,4170,4170,0
|
|
20230814,171600,276704410,4170,4170,4170,4170,0
|
|
20230814,171500,276704410,4170,4170,4170,4170,0
|
|
20230814,171400,276704410,4170,4170,4170,4170,0
|
|
20230814,171300,276704410,4170,4170,4170,4170,0
|
|
20230814,171200,276704410,4170,4170,4170,4170,0
|
|
20230814,171100,276704410,4170,4170,4170,4170,0
|
|
20230814,171000,276704410,4170,4170,4170,4170,2105
|
|
20230814,170900,276704410,4170,4170,4170,4170,0
|
|
20230814,170800,276704410,4170,4170,4170,4170,0
|
|
20230814,170700,276704410,4170,4170,4170,4170,0
|
|
20230814,170600,276704410,4170,4170,4170,4170,0
|
|
20230814,170500,276704410,4170,4170,4170,4170,0
|
|
20230814,170400,276704410,4170,4170,4170,4170,0
|
|
20230814,170300,276704410,4170,4170,4170,4170,0
|
|
20230814,170200,276704410,4170,4170,4170,4170,0
|
|
20230814,170100,276704410,4170,4170,4170,4170,0
|
|
20230814,170000,276704410,4170,4170,4170,4170,0
|
|
20230814,165900,276704410,4170,4170,4170,4170,0
|
|
20230814,165800,276704410,4170,4170,4170,4170,0
|
|
20230814,165700,276704410,4170,4170,4170,4170,0
|
|
20230814,165600,276704410,4170,4170,4170,4170,0
|
|
20230814,165500,276704410,4170,4170,4170,4170,0
|
|
20230814,165400,276704410,4170,4170,4170,4170,0
|
|
20230814,165300,276704410,4170,4170,4170,4170,0
|
|
20230814,165200,276704410,4170,4170,4170,4170,0
|
|
20230814,165100,276704410,4170,4170,4170,4170,0
|
|
20230814,165000,276704410,4170,4170,4170,4170,0
|
|
20230814,164900,276704410,4170,4170,4170,4170,0
|
|
20230814,164800,276704410,4170,4170,4170,4170,0
|
|
20230814,164700,276704410,4170,4170,4170,4170,0
|
|
20230814,164600,276704410,4170,4170,4170,4170,0
|
|
20230814,164500,276704410,4170,4170,4170,4170,0
|
|
20230814,164400,276704410,4170,4170,4170,4170,0
|
|
20230814,164300,276704410,4170,4170,4170,4170,0
|
|
20230814,164200,276704410,4170,4170,4170,4170,0
|
|
20230814,164100,276704410,4170,4170,4170,4170,0
|
|
20230814,164000,276704410,4170,4170,4170,4170,2105
|
|
20230814,163900,276704410,4170,4170,4170,4170,0
|
|
20230814,163800,276704410,4170,4170,4170,4170,0
|
|
20230814,163700,276704410,4170,4170,4170,4170,0
|
|
20230814,163600,276704410,4170,4170,4170,4170,0
|
|
20230814,163500,276704410,4170,4170,4170,4170,0
|
|
20230814,163400,276704410,4170,4170,4170,4170,0
|
|
20230814,163300,276704410,4170,4170,4170,4170,0
|
|
20230814,163200,276704410,4170,4170,4170,4170,0
|
|
20230814,163100,276704410,4170,4170,4170,4170,0
|
|
20230814,163000,276704410,4170,4170,4170,4170,0
|
|
20230814,162900,276704410,4170,4170,4170,4170,0
|
|
20230814,162800,276704410,4170,4170,4170,4170,0
|
|
20230814,162700,276704410,4170,4170,4170,4170,0
|
|
20230814,162600,276704410,4170,4170,4170,4170,0
|
|
20230814,162500,276704410,4170,4170,4170,4170,0
|
|
20230814,162400,276704410,4170,4170,4170,4170,0
|
|
20230814,162300,276704410,4170,4170,4170,4170,0
|
|
20230814,162200,276704410,4170,4170,4170,4170,0
|
|
20230814,162100,276704410,4170,4170,4170,4170,0
|
|
20230814,162000,276704410,4170,4170,4170,4170,0
|
|
20230814,161900,276704410,4170,4170,4170,4170,0
|
|
20230814,161800,276704410,4170,4170,4170,4170,0
|
|
20230814,161700,276704410,4170,4170,4170,4170,0
|
|
20230814,161600,276704410,4170,4170,4170,4170,0
|
|
20230814,161500,276704410,4170,4170,4170,4170,0
|
|
20230814,161400,276704410,4170,4170,4170,4170,0
|
|
20230814,161300,276704410,4170,4170,4170,4170,0
|
|
20230814,161200,276704410,4170,4170,4170,4170,0
|
|
20230814,161100,276704410,4170,4170,4170,4170,0
|
|
20230814,161000,276704410,4170,4170,4170,4170,2105
|
|
20230814,160900,276704410,4170,4170,4170,4170,0
|
|
20230814,160800,276704410,4170,4170,4170,4170,0
|
|
20230814,160700,276704410,4170,4170,4170,4170,0
|
|
20230814,160600,276704410,4170,4170,4170,4170,0
|
|
20230814,160500,276704410,4170,4170,4170,4170,0
|
|
20230814,160400,276704410,4170,4170,4170,4170,0
|
|
20230814,160300,276704410,4170,4170,4170,4170,0
|
|
20230814,160200,276704410,4170,4170,4170,4170,0
|
|
20230814,160100,276704410,4170,4170,4170,4170,0
|
|
20230814,160000,276704410,4170,4170,4170,4170,0
|
|
20230814,155900,276704410,4170,4170,4170,4170,0
|
|
20230814,155800,276704410,4170,4170,4170,4170,0
|
|
20230814,155700,276704410,4170,4170,4170,4170,0
|
|
20230814,155600,276704410,4170,4170,4170,4170,0
|
|
20230814,155500,276704410,4170,4170,4170,4170,0
|
|
20230814,155400,276704410,4170,4170,4170,4170,0
|
|
20230814,155300,276704410,4170,4170,4170,4170,0
|
|
20230814,155200,276704410,4170,4170,4170,4170,0
|
|
20230814,155100,276704410,4170,4170,4170,4170,0
|
|
20230814,155000,276704410,4170,4170,4170,4170,0
|
|
20230814,154900,276704410,4170,4170,4170,4170,0
|
|
20230814,154800,276704410,4170,4170,4170,4170,0
|
|
20230814,154700,276704410,4170,4170,4170,4170,0
|
|
20230814,154600,276704410,4170,4170,4170,4170,0
|
|
20230814,154500,276704410,4170,4170,4170,4170,0
|
|
20230814,154400,276704410,4170,4170,4170,4170,0
|
|
20230814,154300,276704410,4170,4170,4170,4170,0
|
|
20230814,154200,276704410,4170,4170,4170,4170,0
|
|
20230814,154100,276704410,4170,4170,4170,4170,0
|
|
20230814,154000,276704410,4170,4170,4170,4170,2105
|
|
20230814,153900,276704410,4170,4170,4170,4170,0
|
|
20230814,153800,276704410,4170,4170,4170,4170,0
|
|
20230814,153700,276704410,4170,4170,4170,4170,0
|
|
20230814,153600,276704410,4170,4170,4170,4170,0
|
|
20230814,153500,276704410,4170,4170,4170,4170,0
|
|
20230814,153400,276704410,4170,4170,4170,4170,0
|
|
20230814,153300,276704410,4170,4170,4170,4170,0
|
|
20230814,153200,276704410,4170,4170,4170,4170,0
|
|
20230814,153100,276704410,4170,4170,4170,4170,0
|
|
20230814,153000,276704410,4170,4170,4170,4170,2105
|
|
20230814,152900,267926560,4170,4170,4170,4170,0
|
|
20230814,152800,267926560,4170,4170,4170,4170,0
|
|
20230814,152700,267926560,4170,4170,4170,4170,0
|
|
20230814,152600,267926560,4170,4170,4170,4170,0
|
|
20230814,152500,267926560,4170,4170,4170,4170,0
|
|
20230814,152400,267926560,4170,4170,4170,4170,0
|
|
20230814,152300,267926560,4170,4170,4170,4170,0
|
|
20230814,152200,267926560,4170,4170,4170,4170,0
|
|
20230814,152100,267926560,4170,4170,4170,4170,0
|
|
20230814,152000,267926560,4170,4170,4170,4170,0
|
|
20230814,151900,267926560,4170,4175,4175,4170,490
|
|
20230814,151800,265882555,4180,4180,4180,4180,200
|
|
20230814,151700,265046555,4180,4180,4180,4175,1471
|
|
20230814,151600,258901180,4180,4180,4180,4180,0
|
|
20230814,151500,258901180,4180,4180,4180,4180,0
|
|
20230814,151400,258901180,4180,4180,4180,4180,0
|
|
20230814,151300,258901180,4180,4180,4180,4180,0
|
|
20230814,151200,258901180,4180,4180,4180,4180,1
|
|
20230814,151100,258897000,4180,4180,4180,4180,0
|
|
20230814,151000,258897000,4180,4180,4180,4180,0
|
|
20230814,150900,258897000,4180,4180,4180,4180,265
|
|
20230814,150800,257789300,4180,4180,4180,4180,11
|
|
20230814,150700,257743320,4180,4180,4180,4180,11
|
|
20230814,150600,257697340,4180,4180,4180,4180,0
|
|
20230814,150500,257697340,4180,4180,4180,4180,0
|
|
20230814,150400,257697340,4180,4180,4180,4180,18
|
|
20230814,150300,257622100,4180,4180,4180,4180,44
|
|
20230814,150200,257438180,4180,4180,4180,4180,1
|
|
20230814,150100,257434000,4180,4180,4180,4180,2
|
|
20230814,150000,257425640,4175,4175,4175,4175,0
|
|
20230814,145900,257425640,4175,4180,4180,4175,2087
|
|
20230814,145800,248701995,4185,4185,4185,4185,10
|
|
20230814,145700,248660145,4180,4180,4180,4180,0
|
|
20230814,145600,248660145,4180,4180,4180,4180,0
|
|
20230814,145500,248660145,4180,4175,4180,4175,95
|
|
20230814,145400,248263180,4180,4180,4180,4180,200
|
|
20230814,145300,247427180,4180,4180,4180,4180,0
|
|
20230814,145200,247427180,4180,4180,4180,4180,300
|
|
20230814,145100,246173180,4175,4175,4175,4175,3
|
|
20230814,145000,246160655,4180,4180,4180,4180,0
|
|
20230814,144900,246160655,4180,4180,4180,4180,0
|
|
20230814,144800,246160655,4180,4180,4180,4180,10
|
|
20230814,144700,246118855,4180,4180,4180,4180,221
|
|
20230814,144600,245195075,4180,4180,4180,4180,346
|
|
20230814,144500,243748795,4180,4185,4185,4180,12
|
|
20230814,144400,243698585,4185,4185,4185,4185,162
|
|
20230814,144300,243020615,4185,4185,4185,4185,1
|
|
20230814,144200,243016430,4185,4190,4190,4185,18
|
|
20230814,144100,242941050,4185,4185,4185,4185,51
|
|
20230814,144000,242727615,4180,4180,4180,4180,0
|
|
20230814,143900,242727615,4180,4180,4180,4180,50
|
|
20230814,143800,242518615,4180,4180,4180,4180,2
|
|
20230814,143700,242510255,4190,4190,4190,4190,10
|
|
20230814,143600,242468355,4180,4180,4180,4180,0
|
|
20230814,143500,242468355,4180,4180,4180,4180,0
|
|
20230814,143400,242468355,4180,4180,4180,4180,3
|
|
20230814,143300,242455815,4190,4190,4190,4190,0
|
|
20230814,143200,242455815,4190,4190,4190,4190,0
|
|
20230814,143100,242455815,4190,4190,4190,4190,0
|
|
20230814,143000,242455815,4190,4180,4190,4180,108
|
|
20230814,142900,242003830,4180,4180,4180,4180,0
|
|
20230814,142800,242003830,4180,4180,4180,4180,7
|
|
20230814,142700,241974570,4180,4180,4180,4180,0
|
|
20230814,142600,241974570,4180,4180,4180,4180,0
|
|
20230814,142500,241974570,4180,4180,4180,4180,3
|
|
20230814,142400,241962030,4185,4185,4185,4185,0
|
|
20230814,142300,241962030,4185,4185,4185,4185,0
|
|
20230814,142200,241962030,4185,4185,4185,4180,1348
|
|
20230814,142100,236324790,4185,4185,4185,4185,3
|
|
20230814,142000,236312235,4185,4185,4185,4185,0
|
|
20230814,141900,236312235,4185,4185,4185,4185,0
|
|
20230814,141800,236312235,4185,4185,4185,4185,0
|
|
20230814,141700,236312235,4185,4185,4185,4185,2
|
|
20230814,141600,236303865,4185,4185,4185,4185,0
|
|
20230814,141500,236303865,4185,4185,4185,4185,0
|
|
20230814,141400,236303865,4185,4185,4185,4185,5
|
|
20230814,141300,236282940,4180,4180,4180,4180,0
|
|
20230814,141200,236282940,4180,4180,4180,4180,3
|
|
20230814,141100,236270400,4180,4180,4180,4180,0
|
|
20230814,141000,236270400,4180,4180,4180,4180,0
|
|
20230814,140900,236270400,4180,4180,4180,4180,0
|
|
20230814,140800,236270400,4180,4185,4185,4180,11
|
|
20230814,140700,236224380,4185,4185,4185,4185,25
|
|
20230814,140600,236119755,4190,4190,4190,4190,0
|
|
20230814,140500,236119755,4190,4190,4190,4190,506
|
|
20230814,140400,233999615,4180,4180,4180,4180,3
|
|
20230814,140300,233987075,4190,4190,4190,4190,0
|
|
20230814,140200,233987075,4190,4190,4190,4190,0
|
|
20230814,140100,233987075,4190,4190,4190,4190,0
|
|
20230814,140000,233987075,4190,4180,4190,4180,540
|
|
20230814,135900,231729635,4185,4185,4185,4185,0
|
|
20230814,135800,231729635,4185,4185,4185,4180,630
|
|
20230814,135700,229093540,4180,4180,4180,4180,0
|
|
20230814,135600,229093540,4180,4180,4180,4180,0
|
|
20230814,135500,229093540,4180,4180,4180,4180,103
|
|
20230814,135400,228663000,4180,4180,4180,4180,0
|
|
20230814,135300,228663000,4180,4180,4180,4180,0
|
|
20230814,135200,228663000,4180,4180,4180,4180,8
|
|
20230814,135100,228629560,4175,4175,4175,4175,2
|
|
20230814,135000,228621210,4175,4185,4185,4175,720
|
|
20230814,134900,225613550,4185,4185,4185,4185,0
|
|
20230814,134800,225613550,4185,4185,4185,4185,17
|
|
20230814,134700,225542405,4185,4185,4185,4185,3
|
|
20230814,134600,225529850,4185,4185,4185,4185,66
|
|
20230814,134500,225253640,4185,4185,4185,4185,1
|
|
20230814,134400,225249455,4175,4175,4175,4175,0
|
|
20230814,134300,225249455,4175,4175,4175,4175,3
|
|
20230814,134200,225236930,4175,4175,4175,4175,0
|
|
20230814,134100,225236930,4175,4175,4175,4175,0
|
|
20230814,134000,225236930,4175,4175,4175,4175,0
|
|
20230814,133900,225236930,4175,4175,4175,4175,0
|
|
20230814,133800,225236930,4175,4185,4185,4175,23
|
|
20230814,133700,225140705,4180,4180,4180,4180,7
|
|
20230814,133600,225111445,4180,4180,4180,4180,1
|
|
20230814,133500,225107265,4180,4180,4180,4180,94
|
|
20230814,133400,224714345,4175,4175,4175,4175,3
|
|
20230814,133300,224701820,4180,4180,4180,4180,2
|
|
20230814,133200,224693460,4180,4180,4180,4180,0
|
|
20230814,133100,224693460,4180,4180,4180,4180,18
|
|
20230814,133000,224618220,4180,4175,4180,4175,11
|
|
20230814,132900,224572250,4180,4180,4180,4180,2
|
|
20230814,132800,224563890,4180,4180,4180,4180,0
|
|
20230814,132700,224563890,4180,4180,4180,4180,1
|
|
20230814,132600,224559710,4175,4175,4175,4175,150
|
|
20230814,132500,223933460,4175,4175,4175,4175,3
|
|
20230814,132400,223920935,4175,4175,4175,4175,0
|
|
20230814,132300,223920935,4175,4175,4175,4175,0
|
|
20230814,132200,223920935,4175,4175,4175,4175,0
|
|
20230814,132100,223920935,4175,4175,4175,4175,3
|
|
20230814,132000,223908410,4175,4175,4175,4175,50
|
|
20230814,131900,223699660,4175,4175,4175,4175,0
|
|
20230814,131800,223699660,4175,4175,4175,4175,0
|
|
20230814,131700,223699660,4175,4175,4175,4175,3
|
|
20230814,131600,223687135,4180,4180,4180,4180,100
|
|
20230814,131500,223269135,4175,4175,4175,4175,0
|
|
20230814,131400,223269135,4175,4175,4175,4175,0
|
|
20230814,131300,223269135,4175,4175,4175,4175,27
|
|
20230814,131200,223156410,4175,4175,4175,4175,0
|
|
20230814,131100,223156410,4175,4175,4175,4175,0
|
|
20230814,131000,223156410,4175,4175,4175,4175,135
|
|
20230814,130900,222592785,4175,4175,4175,4175,119
|
|
20230814,130800,222095960,4175,4175,4175,4175,2
|
|
20230814,130700,222087610,4175,4175,4175,4175,389
|
|
20230814,130600,220463535,4175,4175,4175,4175,15
|
|
20230814,130500,220400910,4175,4175,4175,4175,97
|
|
20230814,130400,219995935,4175,4175,4175,4175,3
|
|
20230814,130300,219983410,4170,4170,4170,4170,0
|
|
20230814,130200,219983410,4170,4170,4170,4170,0
|
|
20230814,130100,219983410,4170,4170,4170,4170,0
|
|
20230814,130000,219983410,4170,4165,4170,4165,18
|
|
20230814,125900,219908365,4155,4155,4155,4155,0
|
|
20230814,125800,219908365,4155,4175,4175,4155,5119
|
|
20230814,125700,198572055,4170,4170,4170,4170,0
|
|
20230814,125600,198572055,4170,4170,4170,4170,3
|
|
20230814,125500,198559545,4170,4170,4170,4170,0
|
|
20230814,125400,198559545,4170,4175,4175,4170,1254
|
|
20230814,125300,193324145,4180,4180,4180,4180,1617
|
|
20230814,125200,186565085,4185,4185,4185,4185,0
|
|
20230814,125100,186565085,4185,4180,4185,4180,13
|
|
20230814,125000,186510695,4185,4185,4185,4185,5
|
|
20230814,124900,186489770,4185,4185,4185,4185,0
|
|
20230814,124800,186489770,4185,4185,4185,4185,11
|
|
20230814,124700,186443735,4180,4180,4180,4180,3
|
|
20230814,124600,186431195,4180,4180,4180,4180,1
|
|
20230814,124500,186427015,4185,4185,4185,4185,10
|
|
20230814,124400,186385165,4180,4180,4180,4180,0
|
|
20230814,124300,186385165,4180,4180,4180,4180,2
|
|
20230814,124200,186376805,4180,4180,4180,4180,0
|
|
20230814,124100,186376805,4180,4180,4180,4180,0
|
|
20230814,124000,186376805,4180,4180,4180,4180,1
|
|
20230814,123900,186372625,4180,4180,4180,4180,0
|
|
20230814,123800,186372625,4180,4185,4185,4180,899
|
|
20230814,123700,182610325,4180,4180,4180,4180,0
|
|
20230814,123600,182610325,4180,4180,4180,4180,0
|
|
20230814,123500,182610325,4180,4180,4180,4180,0
|
|
20230814,123400,182610325,4180,4185,4185,4180,26
|
|
20230814,123300,182501530,4190,4190,4190,4190,1
|
|
20230814,123200,182497340,4190,4190,4190,4190,0
|
|
20230814,123100,182497340,4190,4190,4190,4190,10
|
|
20230814,123000,182455440,4200,4180,4200,4180,583
|
|
20230814,122900,180018280,4180,4180,4180,4180,0
|
|
20230814,122800,180018280,4180,4180,4180,4180,0
|
|
20230814,122700,180018280,4180,4180,4180,4180,0
|
|
20230814,122600,180018280,4180,4180,4180,4180,3
|
|
20230814,122500,180005740,4185,4190,4190,4185,931
|
|
20230814,122400,176109455,4190,4190,4190,4190,0
|
|
20230814,122300,176109455,4190,4190,4190,4190,0
|
|
20230814,122200,176109455,4190,4190,4190,4190,8
|
|
20230814,122100,176075935,4190,4195,4195,4190,12
|
|
20230814,122000,176025605,4185,4185,4185,4185,0
|
|
20230814,121900,176025605,4185,4185,4185,4185,0
|
|
20230814,121800,176025605,4185,4185,4185,4185,0
|
|
20230814,121700,176025605,4185,4185,4185,4185,3
|
|
20230814,121600,176013050,4195,4195,4195,4195,1
|
|
20230814,121500,176008855,4195,4195,4195,4195,10
|
|
20230814,121400,175966905,4190,4190,4190,4190,81
|
|
20230814,121300,175627515,4190,4190,4190,4190,4
|
|
20230814,121200,175610755,4190,4190,4190,4190,0
|
|
20230814,121100,175610755,4190,4190,4190,4190,0
|
|
20230814,121000,175610755,4190,4190,4190,4190,115
|
|
20230814,120900,175128905,4185,4185,4185,4185,3
|
|
20230814,120800,175116350,4185,4185,4185,4185,0
|
|
20230814,120700,175116350,4185,4185,4185,4185,10
|
|
20230814,120600,175074500,4185,4185,4185,4185,10
|
|
20230814,120500,175032650,4185,4185,4185,4185,0
|
|
20230814,120400,175032650,4185,4185,4185,4185,594
|
|
20230814,120300,172546760,4190,4190,4190,4190,10
|
|
20230814,120200,172504860,4185,4185,4185,4185,0
|
|
20230814,120100,172504860,4185,4185,4185,4185,0
|
|
20230814,120000,172504860,4185,4185,4185,4185,103
|
|
20230814,115900,172073805,4190,4190,4190,4190,0
|
|
20230814,115800,172073805,4190,4190,4190,4190,100
|
|
20230814,115700,171654805,4195,4195,4195,4195,10
|
|
20230814,115600,171612855,4195,4190,4195,4185,112
|
|
20230814,115500,171143435,4185,4185,4185,4185,1
|
|
20230814,115400,171139250,4190,4190,4190,4190,10
|
|
20230814,115300,171097350,4185,4190,4190,4185,88
|
|
20230814,115200,170729020,4185,4185,4185,4185,0
|
|
20230814,115100,170729020,4185,4185,4185,4185,3
|
|
20230814,115000,170716465,4185,4185,4185,4185,0
|
|
20230814,114900,170716465,4185,4185,4185,4185,25
|
|
20230814,114800,170611840,4185,4190,4190,4185,100
|
|
20230814,114700,170193240,4195,4195,4195,4195,1
|
|
20230814,114600,170189045,4200,4200,4200,4200,0
|
|
20230814,114500,170189045,4200,4190,4205,4190,20
|
|
20230814,114400,170105065,4190,4190,4190,4190,250
|
|
20230814,114300,169057565,4190,4205,4210,4190,175
|
|
20230814,114200,168320935,4195,4195,4195,4195,20
|
|
20230814,114100,168237035,4190,4190,4190,4190,0
|
|
20230814,114000,168237035,4190,4195,4195,4190,300
|
|
20230814,113900,166979340,4195,4195,4195,4195,3
|
|
20230814,113800,166966755,4195,4195,4195,4195,0
|
|
20230814,113700,166966755,4195,4195,4195,4195,0
|
|
20230814,113600,166966755,4195,4195,4195,4195,0
|
|
20230814,113500,166966755,4195,4195,4195,4195,0
|
|
20230814,113400,166966755,4195,4195,4195,4195,2
|
|
20230814,113300,166958365,4195,4195,4195,4195,0
|
|
20230814,113200,166958365,4195,4195,4195,4195,0
|
|
20230814,113100,166958365,4195,4195,4195,4195,98
|
|
20230814,113000,166547255,4195,4195,4195,4195,3
|
|
20230814,112900,166534670,4195,4195,4195,4195,0
|
|
20230814,112800,166534670,4195,4195,4195,4195,50
|
|
20230814,112700,166324920,4190,4190,4190,4190,0
|
|
20230814,112600,166324920,4190,4190,4190,4190,3
|
|
20230814,112500,166312350,4195,4195,4195,4195,409
|
|
20230814,112400,164596595,4195,4195,4195,4195,2
|
|
20230814,112300,164588205,4195,4195,4195,4195,28
|
|
20230814,112200,164470745,4195,4195,4195,4195,73
|
|
20230814,112100,164164510,4195,4195,4195,4195,3
|
|
20230814,112000,164151925,4195,4195,4195,4195,34
|
|
20230814,111900,164009295,4190,4205,4205,4190,933
|
|
20230814,111800,160093985,4205,4205,4205,4205,0
|
|
20230814,111700,160093985,4205,4205,4205,4205,3
|
|
20230814,111600,160081370,4200,4200,4200,4200,0
|
|
20230814,111500,160081370,4200,4200,4200,4200,1
|
|
20230814,111400,160077170,4200,4200,4200,4200,0
|
|
20230814,111300,160077170,4200,4215,4215,4200,206
|
|
20230814,111200,159209080,4210,4210,4210,4210,0
|
|
20230814,111100,159209080,4210,4210,4210,4210,25
|
|
20230814,111000,159103830,4225,4225,4225,4225,30
|
|
20230814,110900,158977080,4210,4205,4210,4205,4
|
|
20230814,110800,158960255,4210,4210,4210,4210,155
|
|
20230814,110700,158307705,4205,4205,4205,4205,5
|
|
20230814,110600,158286680,4210,4205,4210,4200,827
|
|
20230814,110500,154813215,4205,4205,4205,4205,0
|
|
20230814,110400,154813215,4205,4205,4205,4205,3
|
|
20230814,110300,154800600,4210,4210,4210,4210,0
|
|
20230814,110200,154800600,4210,4210,4210,4210,0
|
|
20230814,110100,154800600,4210,4210,4210,4210,668
|
|
20230814,110000,151988320,4210,4210,4210,4210,3
|
|
20230814,105900,151975690,4210,4210,4210,4210,0
|
|
20230814,105800,151975690,4210,4210,4210,4210,0
|
|
20230814,105700,151975690,4210,4210,4210,4210,0
|
|
20230814,105600,151975690,4210,4210,4210,4210,3
|
|
20230814,105500,151963060,4220,4220,4220,4220,40
|
|
20230814,105400,151794260,4200,4200,4200,4200,0
|
|
20230814,105300,151794260,4200,4200,4200,4200,0
|
|
20230814,105200,151794260,4200,4200,4200,4200,3
|
|
20230814,105100,151781660,4205,4195,4205,4195,2072
|
|
20230814,105000,143079120,4190,4190,4190,4190,11
|
|
20230814,104900,143033030,4200,4200,4200,4200,0
|
|
20230814,104800,143033030,4200,4200,4200,4200,96
|
|
20230814,104700,142629830,4190,4190,4190,4190,2
|
|
20230814,104600,142621450,4200,4200,4200,4200,1
|
|
20230814,104500,142617250,4200,4200,4200,4200,12
|
|
20230814,104400,142566850,4190,4190,4190,4190,120
|
|
20230814,104300,142064050,4185,4190,4190,4185,635
|
|
20230814,104200,139403915,4190,4190,4190,4190,0
|
|
20230814,104100,139403915,4190,4190,4190,4190,0
|
|
20230814,104000,139403915,4190,4190,4190,4190,0
|
|
20230814,103900,139403915,4190,4200,4200,4190,13
|
|
20230814,103800,139349345,4190,4190,4190,4190,0
|
|
20230814,103700,139349345,4190,4190,4190,4190,210
|
|
20230814,103600,138469445,4190,4190,4190,4190,0
|
|
20230814,103500,138469445,4190,4190,4190,4190,1
|
|
20230814,103400,138465255,4190,4190,4190,4190,3
|
|
20230814,103300,138452685,4200,4200,4200,4200,1
|
|
20230814,103200,138448485,4200,4200,4200,4200,0
|
|
20230814,103100,138448485,4200,4200,4200,4200,10
|
|
20230814,103000,138406485,4200,4190,4200,4190,62
|
|
20230814,102900,138146615,4190,4190,4190,4190,0
|
|
20230814,102800,138146615,4190,4190,4190,4190,0
|
|
20230814,102700,138146615,4190,4190,4190,4190,0
|
|
20230814,102600,138146615,4190,4190,4190,4190,2
|
|
20230814,102500,138138235,4195,4195,4195,4195,0
|
|
20230814,102400,138138235,4195,4195,4195,4195,0
|
|
20230814,102300,138138235,4195,4185,4195,4180,804
|
|
20230814,102200,134777265,4185,4185,4185,4180,1881
|
|
20230814,102100,126905995,4190,4190,4190,4190,2307
|
|
20230814,102000,117239665,4190,4190,4190,4190,0
|
|
20230814,101900,117239665,4190,4190,4190,4190,0
|
|
20230814,101800,117239665,4190,4195,4195,4190,500
|
|
20230814,101700,115144615,4190,4190,4190,4190,3
|
|
20230814,101600,115132045,4200,4200,4200,4200,0
|
|
20230814,101500,115132045,4200,4200,4200,4200,8
|
|
20230814,101400,115098445,4185,4185,4185,4185,308
|
|
20230814,101300,113809465,4185,4185,4185,4185,174
|
|
20230814,101200,113081275,4190,4195,4195,4190,268
|
|
20230814,101100,111958305,4200,4200,4200,4200,0
|
|
20230814,101000,111958305,4200,4200,4200,4200,10
|
|
20230814,100900,111916305,4205,4185,4205,4185,8
|
|
20230814,100800,111882745,4185,4180,4185,4180,2
|
|
20230814,100700,111874380,4185,4190,4190,4185,421
|
|
20230814,100600,110110940,4190,4190,4190,4190,0
|
|
20230814,100500,110110940,4190,4180,4190,4180,7
|
|
20230814,100400,110081635,4185,4185,4185,4185,11
|
|
20230814,100300,110035600,4185,4185,4185,4185,216
|
|
20230814,100200,109131640,4190,4190,4190,4190,100
|
|
20230814,100100,108712640,4190,4190,4190,4190,100
|
|
20230814,100000,108293640,4190,4200,4200,4190,1087
|
|
20230814,095900,103733475,4200,4195,4200,4195,491
|
|
20230814,095800,101673680,4185,4185,4185,4185,1
|
|
20230814,095700,101669495,4185,4200,4200,4185,140
|
|
20230814,095600,101082760,4205,4205,4205,4205,10
|
|
20230814,095500,101040710,4205,4205,4205,4205,0
|
|
20230814,095400,101040710,4205,4205,4205,4205,0
|
|
20230814,095300,101040710,4205,4200,4205,4200,263
|
|
20230814,095200,99936095,4190,4190,4190,4190,0
|
|
20230814,095100,99936095,4190,4190,4190,4190,0
|
|
20230814,095000,99936095,4190,4190,4190,4190,236
|
|
20230814,094900,98947255,4200,4200,4200,4200,280
|
|
20230814,094800,97771255,4200,4200,4200,4200,6
|
|
20230814,094700,97746055,4190,4190,4190,4190,0
|
|
20230814,094600,97746055,4190,4190,4190,4190,48
|
|
20230814,094500,97544935,4190,4190,4190,4190,0
|
|
20230814,094400,97544935,4190,4190,4190,4190,0
|
|
20230814,094300,97544935,4190,4190,4190,4190,135
|
|
20230814,094200,96979285,4195,4195,4195,4195,453
|
|
20230814,094100,95078950,4205,4205,4205,4200,278
|
|
20230814,094000,93910885,4210,4215,4230,4210,159
|
|
20230814,093900,93240460,4220,4220,4220,4220,0
|
|
20230814,093800,93240460,4220,4220,4220,4220,393
|
|
20230814,093700,91582000,4220,4220,4220,4220,0
|
|
20230814,093600,91582000,4220,4220,4220,4220,233
|
|
20230814,093500,90598740,4220,4220,4220,4220,0
|
|
20230814,093400,90598740,4220,4220,4220,4220,10
|
|
20230814,093300,90556540,4215,4230,4230,4215,10
|
|
20230814,093200,90514345,4230,4215,4230,4215,113
|
|
20230814,093100,90037825,4215,4215,4215,4215,0
|
|
20230814,093000,90037825,4215,4215,4215,4215,1
|
|
20230814,092900,90033610,4215,4215,4215,4215,192
|
|
20230814,092800,89224330,4215,4215,4215,4215,0
|
|
20230814,092700,89224330,4215,4215,4215,4215,10
|
|
20230814,092600,89182180,4215,4215,4215,4210,249
|
|
20230814,092500,88133065,4215,4215,4215,4215,9
|
|
20230814,092400,88095130,4220,4220,4220,4220,30
|
|
20230814,092300,87968530,4235,4230,4235,4230,19
|
|
20230814,092200,87888130,4235,4230,4235,4220,522
|
|
20230814,092100,85684585,4225,4230,4230,4225,20
|
|
20230814,092000,85600035,4210,4210,4210,4210,39
|
|
20230814,091900,85435845,4210,4210,4210,4210,0
|
|
20230814,091800,85435845,4210,4210,4210,4210,0
|
|
20230814,091700,85435845,4210,4210,4210,4210,245
|
|
20230814,091600,84404395,4210,4210,4210,4210,0
|
|
20230814,091500,84404395,4210,4210,4210,4210,25
|
|
20230814,091400,84299145,4210,4210,4210,4210,0
|
|
20230814,091300,84299145,4210,4210,4210,4210,25
|
|
20230814,091200,84193895,4210,4210,4210,4210,0
|
|
20230814,091100,84193895,4210,4235,4235,4210,1939
|
|
20230814,091000,76027530,4210,4200,4225,4180,12360
|
|
20230814,090900,24116890,4180,4180,4180,4180,0
|
|
20230814,090800,24116890,4180,4175,4180,4170,438
|
|
20230814,090700,22287920,4180,4180,4180,4175,708
|
|
20230814,090600,19331955,4180,4180,4180,4180,50
|
|
20230814,090500,19122955,4180,4180,4180,4180,197
|
|
20230814,090400,18299495,4200,4175,4200,4175,1527
|
|
20230814,090300,11914685,4180,4195,4195,4180,1876
|
|
20230814,090200,4062215,4190,4200,4200,4190,442
|
|
20230814,090100,2208480,4220,4205,4220,4205,44
|
|
20230814,090000,2023265,4215,4225,4225,4215,479
|