655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195200,164779595,4120,4120,4120,4120,385
|
|
20230810,195100,164779595,4120,4120,4120,4120,0
|
|
20230810,195000,164779595,4120,4120,4120,4120,0
|
|
20230810,194900,164779595,4120,4120,4120,4120,0
|
|
20230810,194800,164779595,4120,4120,4120,4120,0
|
|
20230810,194700,164779595,4120,4120,4120,4120,0
|
|
20230810,194600,164779595,4120,4120,4120,4120,0
|
|
20230810,194500,164779595,4120,4120,4120,4120,0
|
|
20230810,194400,164779595,4120,4120,4120,4120,0
|
|
20230810,194300,164779595,4120,4120,4120,4120,0
|
|
20230810,194200,164779595,4120,4120,4120,4120,0
|
|
20230810,194100,164779595,4120,4120,4120,4120,0
|
|
20230810,194000,164779595,4120,4120,4120,4120,0
|
|
20230810,193900,164779595,4120,4120,4120,4120,0
|
|
20230810,193800,164779595,4120,4120,4120,4120,0
|
|
20230810,193700,164779595,4120,4120,4120,4120,0
|
|
20230810,193600,164779595,4120,4120,4120,4120,0
|
|
20230810,193500,164779595,4120,4120,4120,4120,0
|
|
20230810,193400,164779595,4120,4120,4120,4120,0
|
|
20230810,193300,164779595,4120,4120,4120,4120,0
|
|
20230810,193200,164779595,4120,4120,4120,4120,0
|
|
20230810,193100,164779595,4120,4120,4120,4120,0
|
|
20230810,193000,164779595,4120,4120,4120,4120,0
|
|
20230810,192900,164779595,4120,4120,4120,4120,0
|
|
20230810,192800,164779595,4120,4120,4120,4120,0
|
|
20230810,192700,164779595,4120,4120,4120,4120,0
|
|
20230810,192600,164779595,4120,4120,4120,4120,0
|
|
20230810,192500,164779595,4120,4120,4120,4120,0
|
|
20230810,192400,164779595,4120,4120,4120,4120,0
|
|
20230810,192300,164779595,4120,4120,4120,4120,0
|
|
20230810,192200,164779595,4120,4120,4120,4120,385
|
|
20230810,192100,164779595,4120,4120,4120,4120,0
|
|
20230810,192000,164779595,4120,4120,4120,4120,0
|
|
20230810,191900,164779595,4120,4120,4120,4120,0
|
|
20230810,191800,164779595,4120,4120,4120,4120,0
|
|
20230810,191700,164779595,4120,4120,4120,4120,0
|
|
20230810,191600,164779595,4120,4120,4120,4120,0
|
|
20230810,191500,164779595,4120,4120,4120,4120,0
|
|
20230810,191400,164779595,4120,4120,4120,4120,0
|
|
20230810,191300,164779595,4120,4120,4120,4120,0
|
|
20230810,191200,164779595,4120,4120,4120,4120,0
|
|
20230810,191100,164779595,4120,4120,4120,4120,0
|
|
20230810,191000,164779595,4120,4120,4120,4120,0
|
|
20230810,190900,164779595,4120,4120,4120,4120,0
|
|
20230810,190800,164779595,4120,4120,4120,4120,0
|
|
20230810,190700,164779595,4120,4120,4120,4120,0
|
|
20230810,190600,164779595,4120,4120,4120,4120,0
|
|
20230810,190500,164779595,4120,4120,4120,4120,0
|
|
20230810,190400,164779595,4120,4120,4120,4120,0
|
|
20230810,190300,164779595,4120,4120,4120,4120,0
|
|
20230810,190200,164779595,4120,4120,4120,4120,0
|
|
20230810,190100,164779595,4120,4120,4120,4120,0
|
|
20230810,190000,164779595,4120,4120,4120,4120,0
|
|
20230810,185900,164779595,4120,4120,4120,4120,0
|
|
20230810,185800,164779595,4120,4120,4120,4120,0
|
|
20230810,185700,164779595,4120,4120,4120,4120,0
|
|
20230810,185600,164779595,4120,4120,4120,4120,0
|
|
20230810,185500,164779595,4120,4120,4120,4120,0
|
|
20230810,185400,164779595,4120,4120,4120,4120,0
|
|
20230810,185300,164779595,4120,4120,4120,4120,0
|
|
20230810,185200,164779595,4120,4120,4120,4120,385
|
|
20230810,185100,164779595,4120,4120,4120,4120,0
|
|
20230810,185000,164779595,4120,4120,4120,4120,0
|
|
20230810,184900,164779595,4120,4120,4120,4120,0
|
|
20230810,184800,164779595,4120,4120,4120,4120,0
|
|
20230810,184700,164779595,4120,4120,4120,4120,0
|
|
20230810,184600,164779595,4120,4120,4120,4120,0
|
|
20230810,184500,164779595,4120,4120,4120,4120,0
|
|
20230810,184400,164779595,4120,4120,4120,4120,0
|
|
20230810,184300,164779595,4120,4120,4120,4120,0
|
|
20230810,184200,164779595,4120,4120,4120,4120,0
|
|
20230810,184100,164779595,4120,4120,4120,4120,0
|
|
20230810,184000,164779595,4120,4120,4120,4120,0
|
|
20230810,183900,164779595,4120,4120,4120,4120,0
|
|
20230810,183800,164779595,4120,4120,4120,4120,0
|
|
20230810,183700,164779595,4120,4120,4120,4120,0
|
|
20230810,183600,164779595,4120,4120,4120,4120,0
|
|
20230810,183500,164779595,4120,4120,4120,4120,0
|
|
20230810,183400,164779595,4120,4120,4120,4120,0
|
|
20230810,183300,164779595,4120,4120,4120,4120,0
|
|
20230810,183200,164779595,4120,4120,4120,4120,0
|
|
20230810,183100,164779595,4120,4120,4120,4120,0
|
|
20230810,183000,164779595,4120,4120,4120,4120,0
|
|
20230810,182900,164779595,4120,4120,4120,4120,0
|
|
20230810,182800,164779595,4120,4120,4120,4120,0
|
|
20230810,182700,164779595,4120,4120,4120,4120,0
|
|
20230810,182600,164779595,4120,4120,4120,4120,0
|
|
20230810,182500,164779595,4120,4120,4120,4120,0
|
|
20230810,182400,164779595,4120,4120,4120,4120,0
|
|
20230810,182300,164779595,4120,4120,4120,4120,0
|
|
20230810,182200,164779595,4120,4120,4120,4120,385
|
|
20230810,182100,164779595,4120,4120,4120,4120,0
|
|
20230810,182000,164779595,4120,4120,4120,4120,0
|
|
20230810,181900,164779595,4120,4120,4120,4120,0
|
|
20230810,181800,164779595,4120,4120,4120,4120,0
|
|
20230810,181700,164779595,4120,4120,4120,4120,0
|
|
20230810,181600,164779595,4120,4120,4120,4120,0
|
|
20230810,181500,164779595,4120,4120,4120,4120,0
|
|
20230810,181400,164779595,4120,4120,4120,4120,0
|
|
20230810,181300,164779595,4120,4120,4120,4120,0
|
|
20230810,181200,164779595,4120,4120,4120,4120,0
|
|
20230810,181100,164779595,4120,4120,4120,4120,0
|
|
20230810,181000,164779595,4120,4120,4120,4120,0
|
|
20230810,180900,164779595,4120,4120,4120,4120,0
|
|
20230810,180800,164779595,4120,4120,4120,4120,0
|
|
20230810,180700,164779595,4120,4120,4120,4120,0
|
|
20230810,180600,164779595,4120,4120,4120,4120,0
|
|
20230810,180500,164779595,4120,4120,4120,4120,0
|
|
20230810,180400,164779595,4120,4120,4120,4120,0
|
|
20230810,180300,164779595,4120,4120,4120,4120,0
|
|
20230810,180200,164779595,4120,4120,4120,4120,0
|
|
20230810,180100,164779595,4120,4120,4120,4120,0
|
|
20230810,180000,164779595,4120,4120,4120,4120,0
|
|
20230810,175900,164779595,4120,4120,4120,4120,0
|
|
20230810,175800,164779595,4120,4120,4120,4120,0
|
|
20230810,175700,164779595,4120,4120,4120,4120,0
|
|
20230810,175600,164779595,4120,4120,4120,4120,0
|
|
20230810,175500,164779595,4120,4120,4120,4120,0
|
|
20230810,175400,164779595,4120,4120,4120,4120,0
|
|
20230810,175300,164779595,4120,4120,4120,4120,0
|
|
20230810,175200,164779595,4120,4120,4120,4120,385
|
|
20230810,175100,164779595,4120,4120,4120,4120,0
|
|
20230810,175000,164779595,4120,4120,4120,4120,0
|
|
20230810,174900,164779595,4120,4120,4120,4120,0
|
|
20230810,174800,164779595,4120,4120,4120,4120,0
|
|
20230810,174700,164779595,4120,4120,4120,4120,0
|
|
20230810,174600,164779595,4120,4120,4120,4120,0
|
|
20230810,174500,164779595,4120,4120,4120,4120,0
|
|
20230810,174400,164779595,4120,4120,4120,4120,0
|
|
20230810,174300,164779595,4120,4120,4120,4120,0
|
|
20230810,174200,164779595,4120,4120,4120,4120,0
|
|
20230810,174100,164779595,4120,4120,4120,4120,0
|
|
20230810,174000,164779595,4120,4120,4120,4120,0
|
|
20230810,173900,164779595,4120,4120,4120,4120,0
|
|
20230810,173800,164779595,4120,4120,4120,4120,0
|
|
20230810,173700,164779595,4120,4120,4120,4120,0
|
|
20230810,173600,164779595,4120,4120,4120,4120,0
|
|
20230810,173500,164779595,4120,4120,4120,4120,0
|
|
20230810,173400,164779595,4120,4120,4120,4120,0
|
|
20230810,173300,164779595,4120,4120,4120,4120,0
|
|
20230810,173200,164779595,4120,4120,4120,4120,0
|
|
20230810,173100,164779595,4120,4120,4120,4120,0
|
|
20230810,173000,164779595,4120,4120,4120,4120,0
|
|
20230810,172900,164779595,4120,4120,4120,4120,0
|
|
20230810,172800,164779595,4120,4120,4120,4120,0
|
|
20230810,172700,164779595,4120,4120,4120,4120,0
|
|
20230810,172600,164779595,4120,4120,4120,4120,0
|
|
20230810,172500,164779595,4120,4120,4120,4120,0
|
|
20230810,172400,164779595,4120,4120,4120,4120,0
|
|
20230810,172300,164779595,4120,4120,4120,4120,0
|
|
20230810,172200,164779595,4120,4120,4120,4120,385
|
|
20230810,172100,164779595,4120,4120,4120,4120,0
|
|
20230810,172000,164779595,4120,4120,4120,4120,0
|
|
20230810,171900,164779595,4120,4120,4120,4120,0
|
|
20230810,171800,164779595,4120,4120,4120,4120,0
|
|
20230810,171700,164779595,4120,4120,4120,4120,0
|
|
20230810,171600,164779595,4120,4120,4120,4120,0
|
|
20230810,171500,164779595,4120,4120,4120,4120,0
|
|
20230810,171400,164779595,4120,4120,4120,4120,0
|
|
20230810,171300,164779595,4120,4120,4120,4120,0
|
|
20230810,171200,164779595,4120,4120,4120,4120,0
|
|
20230810,171100,164779595,4120,4120,4120,4120,0
|
|
20230810,171000,164779595,4120,4120,4120,4120,0
|
|
20230810,170900,164779595,4120,4120,4120,4120,0
|
|
20230810,170800,164779595,4120,4120,4120,4120,0
|
|
20230810,170700,164779595,4120,4120,4120,4120,0
|
|
20230810,170600,164779595,4120,4120,4120,4120,0
|
|
20230810,170500,164779595,4120,4120,4120,4120,0
|
|
20230810,170400,164779595,4120,4120,4120,4120,0
|
|
20230810,170300,164779595,4120,4120,4120,4120,0
|
|
20230810,170200,164779595,4120,4120,4120,4120,0
|
|
20230810,170100,164779595,4120,4120,4120,4120,0
|
|
20230810,170000,164779595,4120,4120,4120,4120,0
|
|
20230810,165900,164779595,4120,4120,4120,4120,0
|
|
20230810,165800,164779595,4120,4120,4120,4120,0
|
|
20230810,165700,164779595,4120,4120,4120,4120,0
|
|
20230810,165600,164779595,4120,4120,4120,4120,0
|
|
20230810,165500,164779595,4120,4120,4120,4120,0
|
|
20230810,165400,164779595,4120,4120,4120,4120,0
|
|
20230810,165300,164779595,4120,4120,4120,4120,0
|
|
20230810,165200,164779595,4120,4120,4120,4120,385
|
|
20230810,165100,164779595,4120,4120,4120,4120,0
|
|
20230810,165000,164779595,4120,4120,4120,4120,0
|
|
20230810,164900,164779595,4120,4120,4120,4120,0
|
|
20230810,164800,164779595,4120,4120,4120,4120,0
|
|
20230810,164700,164779595,4120,4120,4120,4120,0
|
|
20230810,164600,164779595,4120,4120,4120,4120,0
|
|
20230810,164500,164779595,4120,4120,4120,4120,0
|
|
20230810,164400,164779595,4120,4120,4120,4120,0
|
|
20230810,164300,164779595,4120,4120,4120,4120,0
|
|
20230810,164200,164779595,4120,4120,4120,4120,0
|
|
20230810,164100,164779595,4120,4120,4120,4120,0
|
|
20230810,164000,164779595,4120,4120,4120,4120,0
|
|
20230810,163900,164779595,4120,4120,4120,4120,0
|
|
20230810,163800,164779595,4120,4120,4120,4120,0
|
|
20230810,163700,164779595,4120,4120,4120,4120,0
|
|
20230810,163600,164779595,4120,4120,4120,4120,0
|
|
20230810,163500,164779595,4120,4120,4120,4120,0
|
|
20230810,163400,164779595,4120,4120,4120,4120,0
|
|
20230810,163300,164779595,4120,4120,4120,4120,0
|
|
20230810,163200,164779595,4120,4120,4120,4120,0
|
|
20230810,163100,164779595,4120,4120,4120,4120,0
|
|
20230810,163000,164779595,4120,4120,4120,4120,0
|
|
20230810,162900,164779595,4120,4120,4120,4120,0
|
|
20230810,162800,164779595,4120,4120,4120,4120,0
|
|
20230810,162700,164779595,4120,4120,4120,4120,0
|
|
20230810,162600,164779595,4120,4120,4120,4120,0
|
|
20230810,162500,164779595,4120,4120,4120,4120,0
|
|
20230810,162400,164779595,4120,4120,4120,4120,0
|
|
20230810,162300,164779595,4120,4120,4120,4120,0
|
|
20230810,162200,164779595,4120,4120,4120,4120,385
|
|
20230810,162100,164779595,4120,4120,4120,4120,0
|
|
20230810,162000,164779595,4120,4120,4120,4120,0
|
|
20230810,161900,164779595,4120,4120,4120,4120,0
|
|
20230810,161800,164779595,4120,4120,4120,4120,0
|
|
20230810,161700,164779595,4120,4120,4120,4120,0
|
|
20230810,161600,164779595,4120,4120,4120,4120,0
|
|
20230810,161500,164779595,4120,4120,4120,4120,0
|
|
20230810,161400,164779595,4120,4120,4120,4120,0
|
|
20230810,161300,164779595,4120,4120,4120,4120,0
|
|
20230810,161200,164779595,4120,4120,4120,4120,0
|
|
20230810,161100,164779595,4120,4120,4120,4120,0
|
|
20230810,161000,164779595,4120,4120,4120,4120,0
|
|
20230810,160900,164779595,4120,4120,4120,4120,0
|
|
20230810,160800,164779595,4120,4120,4120,4120,0
|
|
20230810,160700,164779595,4120,4120,4120,4120,0
|
|
20230810,160600,164779595,4120,4120,4120,4120,0
|
|
20230810,160500,164779595,4120,4120,4120,4120,0
|
|
20230810,160400,164779595,4120,4120,4120,4120,0
|
|
20230810,160300,164779595,4120,4120,4120,4120,0
|
|
20230810,160200,164779595,4120,4120,4120,4120,0
|
|
20230810,160100,164779595,4120,4120,4120,4120,0
|
|
20230810,160000,164779595,4120,4120,4120,4120,0
|
|
20230810,155900,164779595,4120,4120,4120,4120,0
|
|
20230810,155800,164779595,4120,4120,4120,4120,0
|
|
20230810,155700,164779595,4120,4120,4120,4120,0
|
|
20230810,155600,164779595,4120,4120,4120,4120,0
|
|
20230810,155500,164779595,4120,4120,4120,4120,0
|
|
20230810,155400,164779595,4120,4120,4120,4120,0
|
|
20230810,155300,164779595,4120,4120,4120,4120,0
|
|
20230810,155200,164779595,4120,4120,4120,4120,385
|
|
20230810,155100,164779595,4120,4120,4120,4120,0
|
|
20230810,155000,164779595,4120,4120,4120,4120,0
|
|
20230810,154900,164779595,4120,4120,4120,4120,0
|
|
20230810,154800,164779595,4120,4120,4120,4120,0
|
|
20230810,154700,164779595,4120,4120,4120,4120,0
|
|
20230810,154600,164779595,4120,4120,4120,4120,0
|
|
20230810,154500,164779595,4120,4120,4120,4120,0
|
|
20230810,154400,164779595,4120,4120,4120,4120,0
|
|
20230810,154300,164779595,4120,4120,4120,4120,0
|
|
20230810,154200,164779595,4120,4120,4120,4120,0
|
|
20230810,154100,164779595,4120,4120,4120,4120,0
|
|
20230810,154000,164779595,4120,4120,4120,4120,0
|
|
20230810,153900,164779595,4120,4120,4120,4120,0
|
|
20230810,153800,164779595,4120,4120,4120,4120,0
|
|
20230810,153700,164779595,4120,4120,4120,4120,0
|
|
20230810,153600,164779595,4120,4120,4120,4120,0
|
|
20230810,153500,164779595,4120,4120,4120,4120,0
|
|
20230810,153400,164779595,4120,4120,4120,4120,0
|
|
20230810,153300,164779595,4120,4120,4120,4120,0
|
|
20230810,153200,164779595,4120,4120,4120,4120,0
|
|
20230810,153100,164779595,4120,4120,4120,4120,0
|
|
20230810,153000,164779595,4120,4120,4120,4120,385
|
|
20230810,152900,163193395,4120,4120,4120,4120,0
|
|
20230810,152800,163193395,4120,4120,4120,4120,0
|
|
20230810,152700,163193395,4120,4120,4120,4120,0
|
|
20230810,152600,163193395,4120,4120,4120,4120,0
|
|
20230810,152500,163193395,4120,4120,4120,4120,0
|
|
20230810,152400,163193395,4120,4120,4120,4120,0
|
|
20230810,152300,163193395,4120,4120,4120,4120,0
|
|
20230810,152200,163193395,4120,4120,4120,4120,0
|
|
20230810,152100,163193395,4120,4120,4120,4120,0
|
|
20230810,152000,163193395,4120,4120,4120,4120,0
|
|
20230810,151900,163193395,4120,4110,4120,4080,2004
|
|
20230810,151800,155007530,4110,4110,4110,4110,58
|
|
20230810,151700,154769150,4110,4115,4115,4110,38
|
|
20230810,151600,154612930,4115,4115,4120,4115,272
|
|
20230810,151500,153493530,4115,4105,4115,4090,627
|
|
20230810,151400,150917200,4105,4105,4105,4105,29
|
|
20230810,151300,150798155,4105,4110,4110,4105,26
|
|
20230810,151200,150691385,4110,4110,4110,4105,86
|
|
20230810,151100,150337950,4110,4105,4110,4105,81
|
|
20230810,151000,150005050,4105,4105,4105,4105,50
|
|
20230810,150900,149799800,4105,4105,4105,4105,19
|
|
20230810,150800,149721805,4105,4105,4105,4105,13
|
|
20230810,150700,149668440,4105,4110,4110,4105,71
|
|
20230810,150600,149376840,4110,4115,4115,4110,21
|
|
20230810,150500,149290510,4115,4120,4120,4115,55
|
|
20230810,150400,149064010,4120,4120,4120,4120,43
|
|
20230810,150300,148886850,4120,4120,4120,4120,8
|
|
20230810,150200,148853890,4120,4120,4120,4120,0
|
|
20230810,150100,148853890,4120,4120,4120,4120,3
|
|
20230810,150000,148841530,4090,4115,4120,4090,957
|
|
20230810,145900,144918245,4115,4115,4115,4115,13
|
|
20230810,145800,144864750,4110,4115,4115,4110,65
|
|
20230810,145700,144597375,4115,4115,4115,4110,85
|
|
20230810,145600,144247765,4115,4115,4115,4110,34
|
|
20230810,145500,144107955,4110,4110,4110,4110,45
|
|
20230810,145400,143923005,4110,4110,4110,4110,26
|
|
20230810,145300,143816145,4110,4110,4110,4110,52
|
|
20230810,145200,143602425,4110,4105,4110,4105,185
|
|
20230810,145100,142842935,4100,4100,4105,4100,62
|
|
20230810,145000,142588605,4100,4105,4105,4100,212
|
|
20230810,144900,141719275,4100,4100,4105,4100,202
|
|
20230810,144800,140890750,4100,4100,4100,4100,46
|
|
20230810,144700,140702150,4100,4100,4100,4100,52
|
|
20230810,144600,140488950,4100,4100,4100,4100,26
|
|
20230810,144500,140382350,4100,4100,4100,4100,27
|
|
20230810,144400,140271650,4100,4100,4100,4100,25
|
|
20230810,144300,140169150,4105,4105,4105,4105,7
|
|
20230810,144200,140140415,4105,4110,4110,4105,50
|
|
20230810,144100,139935035,4105,4115,4115,4105,73
|
|
20230810,144000,139634715,4115,4110,4115,4110,219
|
|
20230810,143900,138734085,4110,4110,4110,4110,54
|
|
20230810,143800,138512145,4110,4105,4110,4105,85
|
|
20230810,143700,138162950,4105,4105,4105,4105,0
|
|
20230810,143600,138162950,4105,4105,4105,4105,0
|
|
20230810,143500,138162950,4105,4115,4115,4105,76
|
|
20230810,143400,137850550,4115,4095,4115,4095,307
|
|
20230810,143300,136591525,4095,4095,4095,4095,0
|
|
20230810,143200,136591525,4095,4100,4115,4095,2150
|
|
20230810,143100,127769585,4100,4100,4100,4100,52
|
|
20230810,143000,127556385,4095,4095,4095,4095,0
|
|
20230810,142900,127556385,4095,4095,4100,4095,96
|
|
20230810,142800,127163135,4100,4100,4100,4100,39
|
|
20230810,142700,127003235,4100,4095,4100,4095,43
|
|
20230810,142600,126826955,4095,4095,4095,4095,26
|
|
20230810,142500,126720485,4090,4090,4090,4090,0
|
|
20230810,142400,126720485,4090,4085,4090,4085,14
|
|
20230810,142300,126663260,4085,4085,4085,4085,0
|
|
20230810,142200,126663260,4085,4085,4085,4085,14
|
|
20230810,142100,126606070,4090,4085,4090,4085,15
|
|
20230810,142000,126544790,4090,4085,4090,4085,82
|
|
20230810,141900,126209815,4085,4090,4090,4085,15
|
|
20230810,141800,126148535,4090,4090,4090,4090,3
|
|
20230810,141700,126136265,4090,4090,4090,4090,1
|
|
20230810,141600,126132175,4085,4085,4085,4085,25
|
|
20230810,141500,126030050,4090,4090,4090,4090,6
|
|
20230810,141400,126005510,4095,4095,4095,4095,196
|
|
20230810,141300,125202890,4095,4095,4095,4095,1
|
|
20230810,141200,125198795,4090,4090,4090,4090,0
|
|
20230810,141100,125198795,4090,4090,4090,4090,11
|
|
20230810,141000,125153805,4090,4090,4090,4090,14
|
|
20230810,140900,125096545,4090,4090,4090,4090,0
|
|
20230810,140800,125096545,4090,4090,4090,4090,14
|
|
20230810,140700,125039285,4090,4090,4090,4090,11
|
|
20230810,140600,124994295,4095,4095,4095,4095,0
|
|
20230810,140500,124994295,4095,4095,4095,4095,8
|
|
20230810,140400,124961535,4095,4095,4095,4090,110
|
|
20230810,140300,124511155,4095,4095,4095,4095,0
|
|
20230810,140200,124511155,4095,4095,4095,4095,6
|
|
20230810,140100,124486585,4090,4090,4090,4090,240
|
|
20230810,140000,123504985,4085,4085,4085,4085,0
|
|
20230810,135900,123504985,4085,4085,4085,4085,25
|
|
20230810,135800,123402860,4085,4085,4085,4085,14
|
|
20230810,135700,123345670,4085,4085,4085,4085,0
|
|
20230810,135600,123345670,4085,4085,4085,4085,11
|
|
20230810,135500,123300735,4085,4085,4085,4085,14
|
|
20230810,135400,123243545,4090,4090,4090,4090,0
|
|
20230810,135300,123243545,4090,4090,4090,4090,14
|
|
20230810,135200,123186285,4090,4090,4090,4090,0
|
|
20230810,135100,123186285,4090,4090,4090,4090,0
|
|
20230810,135000,123186285,4090,4090,4090,4090,17
|
|
20230810,134900,123116755,4095,4095,4095,4090,21
|
|
20230810,134800,123030785,4090,4090,4090,4090,0
|
|
20230810,134700,123030785,4090,4090,4090,4090,10
|
|
20230810,134600,122989885,4085,4085,4085,4085,10
|
|
20230810,134500,122949035,4080,4085,4085,4080,20
|
|
20230810,134400,122867400,4085,4085,4085,4085,1
|
|
20230810,134300,122863315,4085,4080,4085,4080,29
|
|
20230810,134200,122744990,4095,4095,4095,4095,0
|
|
20230810,134100,122744990,4095,4095,4095,4095,0
|
|
20230810,134000,122744990,4095,4095,4095,4095,0
|
|
20230810,133900,122744990,4095,4095,4095,4095,0
|
|
20230810,133800,122744990,4095,4095,4095,4095,0
|
|
20230810,133700,122744990,4095,4095,4095,4095,1
|
|
20230810,133600,122740895,4100,4100,4100,4100,0
|
|
20230810,133500,122740895,4100,4100,4100,4100,182
|
|
20230810,133400,121994695,4085,4080,4085,4080,46
|
|
20230810,133300,121806925,4100,4100,4100,4100,0
|
|
20230810,133200,121806925,4100,4100,4100,4100,0
|
|
20230810,133100,121806925,4100,4100,4100,4100,0
|
|
20230810,133000,121806925,4100,4100,4100,4100,0
|
|
20230810,132900,121806925,4100,4100,4100,4100,1
|
|
20230810,132800,121802825,4080,4075,4080,4075,50
|
|
20230810,132700,121598965,4070,4070,4070,4070,0
|
|
20230810,132600,121598965,4070,4070,4070,4070,0
|
|
20230810,132500,121598965,4070,4070,4070,4070,0
|
|
20230810,132400,121598965,4070,4070,4070,4070,0
|
|
20230810,132300,121598965,4070,4070,4070,4070,0
|
|
20230810,132200,121598965,4070,4070,4070,4070,28
|
|
20230810,132100,121485005,4100,4100,4100,4100,0
|
|
20230810,132000,121485005,4100,4100,4100,4100,0
|
|
20230810,131900,121485005,4100,4100,4100,4100,0
|
|
20230810,131800,121485005,4100,4095,4100,4095,1800
|
|
20230810,131700,114105810,4100,4100,4100,4100,0
|
|
20230810,131600,114105810,4100,4100,4100,4100,3
|
|
20230810,131500,114093510,4070,4070,4070,4070,0
|
|
20230810,131400,114093510,4070,4070,4070,4070,0
|
|
20230810,131300,114093510,4070,4075,4075,4070,1284
|
|
20230810,131200,108864140,4080,4080,4080,4080,101
|
|
20230810,131100,108452060,4075,4085,4085,4075,1154
|
|
20230810,131000,103743665,4100,4085,4100,4085,44
|
|
20230810,130900,103563585,4085,4085,4085,4085,11
|
|
20230810,130800,103518650,4085,4090,4090,4085,267
|
|
20230810,130700,102426820,4090,4090,4090,4090,0
|
|
20230810,130600,102426820,4090,4090,4090,4090,11
|
|
20230810,130500,102381830,4090,4090,4090,4090,14
|
|
20230810,130400,102324570,4090,4090,4090,4090,0
|
|
20230810,130300,102324570,4090,4090,4090,4090,0
|
|
20230810,130200,102324570,4090,4090,4090,4090,0
|
|
20230810,130100,102324570,4090,4090,4090,4090,11
|
|
20230810,130000,102279580,4090,4090,4090,4090,14
|
|
20230810,125900,102222320,4095,4095,4095,4095,2
|
|
20230810,125800,102214130,4090,4090,4090,4090,18
|
|
20230810,125700,102140510,4100,4100,4100,4100,10
|
|
20230810,125600,102099510,4090,4090,4090,4090,0
|
|
20230810,125500,102099510,4090,4090,4090,4090,60
|
|
20230810,125400,101854110,4090,4090,4090,4090,0
|
|
20230810,125300,101854110,4090,4085,4090,4085,1561
|
|
20230810,125200,95477420,4090,4090,4090,4090,100
|
|
20230810,125100,95068420,4090,4090,4090,4090,108
|
|
20230810,125000,94626700,4090,4090,4090,4090,11
|
|
20230810,124900,94581710,4090,4090,4090,4090,0
|
|
20230810,124800,94581710,4090,4090,4090,4090,0
|
|
20230810,124700,94581710,4090,4090,4090,4090,524
|
|
20230810,124600,92438550,4095,4095,4095,4095,74
|
|
20230810,124500,92135520,4090,4090,4090,4090,14
|
|
20230810,124400,92078260,4085,4085,4085,4085,1
|
|
20230810,124300,92074175,4090,4090,4090,4090,33
|
|
20230810,124200,91939205,4090,4090,4090,4090,625
|
|
20230810,124100,89382955,4100,4100,4100,4100,1103
|
|
20230810,124000,84860655,4090,4090,4090,4090,0
|
|
20230810,123900,84860655,4090,4100,4100,4090,22
|
|
20230810,123800,84770595,4095,4095,4095,4095,0
|
|
20230810,123700,84770595,4095,4095,4095,4095,125
|
|
20230810,123600,84258720,4095,4095,4095,4095,8
|
|
20230810,123500,84225960,4095,4095,4095,4095,0
|
|
20230810,123400,84225960,4095,4095,4095,4095,17
|
|
20230810,123300,84156345,4095,4095,4095,4095,0
|
|
20230810,123200,84156345,4095,4095,4095,4095,8
|
|
20230810,123100,84123585,4095,4095,4095,4095,76
|
|
20230810,123000,83812365,4100,4100,4100,4100,10
|
|
20230810,122900,83771365,4095,4095,4095,4095,65
|
|
20230810,122800,83505190,4095,4090,4095,4090,26
|
|
20230810,122700,83398845,4095,4095,4095,4090,202
|
|
20230810,122600,82572655,4090,4090,4090,4090,0
|
|
20230810,122500,82572655,4090,4090,4090,4090,14
|
|
20230810,122400,82515395,4090,4090,4090,4090,11
|
|
20230810,122300,82470405,4090,4090,4090,4090,0
|
|
20230810,122200,82470405,4090,4090,4090,4090,14
|
|
20230810,122100,82413145,4095,4095,4095,4095,0
|
|
20230810,122000,82413145,4095,4095,4095,4095,47
|
|
20230810,121900,82220680,4095,4095,4095,4095,0
|
|
20230810,121800,82220680,4095,4095,4095,4095,170
|
|
20230810,121700,81524530,4090,4090,4090,4090,14
|
|
20230810,121600,81467270,4090,4090,4090,4090,11
|
|
20230810,121500,81422280,4095,4095,4095,4095,0
|
|
20230810,121400,81422280,4095,4095,4095,4095,101
|
|
20230810,121300,81008685,4100,4100,4100,4100,0
|
|
20230810,121200,81008685,4100,4100,4100,4100,1
|
|
20230810,121100,81004585,4095,4095,4095,4095,0
|
|
20230810,121000,81004585,4095,4095,4095,4095,14
|
|
20230810,120900,80947255,4095,4095,4095,4095,11
|
|
20230810,120800,80902210,4095,4095,4095,4095,0
|
|
20230810,120700,80902210,4095,4095,4095,4095,300
|
|
20230810,120600,79673710,4095,4095,4095,4095,25
|
|
20230810,120500,79571335,4095,4095,4095,4095,0
|
|
20230810,120400,79571335,4095,4095,4095,4095,0
|
|
20230810,120300,79571335,4095,4095,4095,4095,14
|
|
20230810,120200,79514005,4095,4095,4095,4095,0
|
|
20230810,120100,79514005,4095,4095,4095,4095,11
|
|
20230810,120000,79468960,4095,4095,4095,4095,14
|
|
20230810,115900,79411630,4095,4095,4095,4095,0
|
|
20230810,115800,79411630,4095,4095,4095,4095,11
|
|
20230810,115700,79366585,4100,4100,4100,4100,0
|
|
20230810,115600,79366585,4100,4100,4100,4100,13
|
|
20230810,115500,79313285,4095,4095,4095,4095,34
|
|
20230810,115400,79174055,4090,4090,4090,4090,0
|
|
20230810,115300,79174055,4090,4090,4090,4090,41
|
|
20230810,115200,79006365,4085,4085,4085,4085,0
|
|
20230810,115100,79006365,4085,4085,4085,4085,1
|
|
20230810,115000,79002280,4085,4090,4090,4085,75
|
|
20230810,114900,78695655,4090,4090,4090,4090,0
|
|
20230810,114800,78695655,4090,4090,4090,4090,0
|
|
20230810,114700,78695655,4090,4085,4090,4085,20
|
|
20230810,114600,78613910,4090,4090,4090,4090,0
|
|
20230810,114500,78613910,4090,4090,4090,4090,0
|
|
20230810,114400,78613910,4090,4085,4090,4085,67
|
|
20230810,114300,78340095,4075,4075,4075,4075,0
|
|
20230810,114200,78340095,4075,4075,4075,4075,0
|
|
20230810,114100,78340095,4075,4075,4075,4075,0
|
|
20230810,114000,78340095,4075,4090,4090,4075,20
|
|
20230810,113900,78258400,4085,4085,4085,4085,11
|
|
20230810,113800,78213465,4090,4090,4090,4090,2
|
|
20230810,113700,78205285,4085,4085,4085,4085,0
|
|
20230810,113600,78205285,4085,4085,4085,4085,0
|
|
20230810,113500,78205285,4085,4085,4085,4085,10
|
|
20230810,113400,78164435,4080,4080,4080,4080,0
|
|
20230810,113300,78164435,4080,4080,4080,4080,0
|
|
20230810,113200,78164435,4080,4080,4080,4080,0
|
|
20230810,113100,78164435,4080,4080,4080,4080,0
|
|
20230810,113000,78164435,4080,4090,4090,4080,195
|
|
20230810,112900,77367025,4100,4100,4100,4100,0
|
|
20230810,112800,77367025,4100,4100,4100,4100,0
|
|
20230810,112700,77367025,4100,4100,4100,4100,4
|
|
20230810,112600,77350625,4100,4100,4100,4100,0
|
|
20230810,112500,77350625,4100,4100,4100,4100,0
|
|
20230810,112400,77350625,4100,4100,4100,4100,1
|
|
20230810,112300,77346525,4090,4085,4090,4085,137
|
|
20230810,112200,76786695,4080,4080,4080,4080,0
|
|
20230810,112100,76786695,4080,4080,4080,4080,6
|
|
20230810,112000,76762215,4080,4075,4080,4075,144
|
|
20230810,111900,76175375,4075,4080,4080,4075,16
|
|
20230810,111800,76110170,4080,4080,4080,4080,174
|
|
20230810,111700,75400250,4080,4080,4080,4080,0
|
|
20230810,111600,75400250,4080,4080,4080,4080,14
|
|
20230810,111500,75343130,4085,4085,4085,4085,0
|
|
20230810,111400,75343130,4085,4085,4085,4085,1
|
|
20230810,111300,75339045,4080,4080,4080,4080,114
|
|
20230810,111200,74873925,4080,4085,4085,4080,229
|
|
20230810,111100,73939105,4085,4085,4085,4085,12
|
|
20230810,111000,73890085,4085,4085,4085,4085,200
|
|
20230810,110900,73073085,4095,4095,4095,4095,0
|
|
20230810,110800,73073085,4095,4095,4095,4095,485
|
|
20230810,110700,71087010,4095,4095,4095,4095,0
|
|
20230810,110600,71087010,4095,4095,4095,4095,0
|
|
20230810,110500,71087010,4095,4095,4095,4095,0
|
|
20230810,110400,71087010,4095,4095,4095,4095,0
|
|
20230810,110300,71087010,4095,4080,4095,4080,514
|
|
20230810,110200,68984075,4085,4085,4085,4085,0
|
|
20230810,110100,68984075,4085,4085,4085,4085,0
|
|
20230810,110000,68984075,4085,4085,4085,4085,53
|
|
20230810,105900,68767570,4080,4080,4080,4080,75
|
|
20230810,105800,68461570,4085,4085,4085,4085,11
|
|
20230810,105700,68416635,4085,4080,4085,4080,216
|
|
20230810,105600,67534400,4080,4080,4080,4080,0
|
|
20230810,105500,67534400,4080,4080,4080,4080,14
|
|
20230810,105400,67477280,4085,4085,4085,4085,0
|
|
20230810,105300,67477280,4085,4085,4085,4085,52
|
|
20230810,105200,67264860,4080,4080,4080,4080,0
|
|
20230810,105100,67264860,4080,4085,4085,4080,305
|
|
20230810,105000,66020435,4085,4085,4085,4085,160
|
|
20230810,104900,65366835,4085,4085,4085,4085,0
|
|
20230810,104800,65366835,4085,4085,4085,4085,11
|
|
20230810,104700,65321900,4085,4085,4085,4085,4
|
|
20230810,104600,65305560,4085,4085,4085,4085,0
|
|
20230810,104500,65305560,4085,4085,4085,4085,5
|
|
20230810,104400,65285135,4085,4090,4090,4085,148
|
|
20230810,104300,64679840,4090,4090,4090,4090,1
|
|
20230810,104200,64675750,4090,4090,4090,4090,2
|
|
20230810,104100,64667570,4090,4090,4090,4090,34
|
|
20230810,104000,64528510,4085,4085,4085,4085,27
|
|
20230810,103900,64418215,4080,4080,4080,4080,0
|
|
20230810,103800,64418215,4080,4080,4080,4080,0
|
|
20230810,103700,64418215,4080,4075,4080,4075,32
|
|
20230810,103600,64287710,4080,4080,4080,4080,0
|
|
20230810,103500,64287710,4080,4080,4080,4080,0
|
|
20230810,103400,64287710,4080,4080,4080,4080,133
|
|
20230810,103300,63745070,4080,4080,4080,4080,11
|
|
20230810,103200,63700190,4090,4090,4090,4090,0
|
|
20230810,103100,63700190,4090,4090,4090,4090,2
|
|
20230810,103000,63692010,4080,4080,4080,4080,0
|
|
20230810,102900,63692010,4080,4085,4085,4080,26
|
|
20230810,102800,63585855,4085,4085,4085,4085,8
|
|
20230810,102700,63553175,4085,4085,4085,4085,4
|
|
20230810,102600,63536835,4085,4085,4085,4085,21
|
|
20230810,102500,63451050,4080,4080,4080,4080,18
|
|
20230810,102400,63377610,4070,4070,4070,4070,0
|
|
20230810,102300,63377610,4070,4080,4080,4070,31
|
|
20230810,102200,63251295,4080,4080,4080,4080,16
|
|
20230810,102100,63186015,4080,4080,4080,4080,1
|
|
20230810,102000,63181935,4075,4080,4080,4075,200
|
|
20230810,101900,62366750,4075,4075,4075,4075,0
|
|
20230810,101800,62366750,4075,4080,4080,4075,21
|
|
20230810,101700,62281170,4075,4080,4080,4075,3
|
|
20230810,101600,62268940,4075,4075,4085,4070,148
|
|
20230810,101500,61665515,4075,4075,4075,4075,0
|
|
20230810,101400,61665515,4075,4075,4075,4075,277
|
|
20230810,101300,60536740,4075,4080,4080,4075,20
|
|
20230810,101200,60455230,4110,4110,4110,4110,0
|
|
20230810,101100,60455230,4110,4110,4110,4110,0
|
|
20230810,101000,60455230,4110,4085,4110,4085,100
|
|
20230810,100900,60045325,4075,4080,4080,4075,222
|
|
20230810,100800,59140055,4075,4075,4075,4075,15
|
|
20230810,100700,59078930,4080,4075,4080,4075,59
|
|
20230810,100600,58838265,4075,4075,4075,4075,0
|
|
20230810,100500,58838265,4075,4075,4075,4075,25
|
|
20230810,100400,58736390,4075,4080,4080,4075,67
|
|
20230810,100300,58463070,4095,4095,4095,4095,54
|
|
20230810,100200,58241940,4080,4080,4080,4075,338
|
|
20230810,100100,56863185,4115,4115,4115,4115,0
|
|
20230810,100000,56863185,4115,4115,4115,4115,0
|
|
20230810,095900,56863185,4115,4115,4115,4115,0
|
|
20230810,095800,56863185,4115,4115,4115,4115,0
|
|
20230810,095700,56863185,4115,4115,4115,4115,0
|
|
20230810,095600,56863185,4115,4115,4115,4115,0
|
|
20230810,095500,56863185,4115,4115,4115,4115,243
|
|
20230810,095400,55863240,4120,4120,4120,4120,0
|
|
20230810,095300,55863240,4120,4120,4120,4120,1
|
|
20230810,095200,55859120,4070,4080,4080,4065,536
|
|
20230810,095100,53677725,4085,4085,4085,4080,44
|
|
20230810,095000,53498040,4085,4085,4085,4085,1
|
|
20230810,094900,53493955,4085,4085,4085,4085,30
|
|
20230810,094800,53371405,4085,4085,4085,4085,4
|
|
20230810,094700,53355065,4080,4080,4080,4080,0
|
|
20230810,094600,53355065,4080,4080,4080,4070,263
|
|
20230810,094500,52282300,4085,4085,4085,4085,68
|
|
20230810,094400,52004520,4085,4085,4085,4085,0
|
|
20230810,094300,52004520,4085,4085,4085,4085,100
|
|
20230810,094200,51596020,4085,4095,4095,4085,40
|
|
20230810,094100,51432330,4100,4100,4100,4100,21
|
|
20230810,094000,51346230,4095,4085,4095,4085,338
|
|
20230810,093900,49964200,4085,4080,4085,4080,252
|
|
20230810,093800,48934835,4080,4080,4080,4080,65
|
|
20230810,093700,48669635,4085,4085,4085,4085,10
|
|
20230810,093600,48628785,4090,4090,4090,4090,15
|
|
20230810,093500,48567435,4095,4095,4095,4095,5
|
|
20230810,093400,48546960,4095,4095,4095,4095,1
|
|
20230810,093300,48542865,4095,4095,4110,4095,249
|
|
20230810,093200,47523150,4110,4115,4115,4110,137
|
|
20230810,093100,46959520,4115,4115,4115,4115,1
|
|
20230810,093000,46955405,4115,4115,4115,4115,2
|
|
20230810,092900,46947175,4115,4115,4115,4115,0
|
|
20230810,092800,46947175,4115,4115,4115,4115,0
|
|
20230810,092700,46947175,4115,4115,4115,4115,0
|
|
20230810,092600,46947175,4115,4115,4115,4115,5
|
|
20230810,092500,46926600,4095,4095,4095,4095,0
|
|
20230810,092400,46926600,4095,4095,4095,4095,0
|
|
20230810,092300,46926600,4095,4095,4095,4095,1
|
|
20230810,092200,46922505,4105,4105,4105,4105,50
|
|
20230810,092100,46717255,4105,4080,4105,4075,697
|
|
20230810,092000,43876590,4075,4080,4080,4075,27
|
|
20230810,091900,43766545,4100,4105,4105,4100,461
|
|
20230810,091800,41876405,4105,4100,4105,4100,98
|
|
20230810,091700,41474320,4100,4100,4100,4100,127
|
|
20230810,091600,40953620,4115,4110,4115,4110,4
|
|
20230810,091500,40937175,4100,4100,4100,4100,414
|
|
20230810,091400,39239775,4100,4095,4100,4095,820
|
|
20230810,091300,35879375,4120,4090,4120,4090,292
|
|
20230810,091200,34684920,4090,4060,4090,4060,297
|
|
20230810,091100,33478080,4060,4110,4110,4055,2232
|
|
20230810,091000,24340235,4110,4125,4125,4110,333
|
|
20230810,090900,22968670,4140,4140,4140,4140,20
|
|
20230810,090800,22885870,4140,4140,4140,4140,91
|
|
20230810,090700,22509130,4145,4145,4145,4145,915
|
|
20230810,090600,18716455,4140,4140,4140,4140,122
|
|
20230810,090500,18211375,4130,4125,4130,4125,183
|
|
20230810,090400,17455615,4125,4120,4125,4120,25
|
|
20230810,090300,17352545,4125,4125,4125,4125,49
|
|
20230810,090200,17150420,4130,4130,4130,4130,10
|
|
20230810,090100,17109120,4125,4125,4125,4125,11
|
|
20230810,090000,17063745,4125,4150,4150,4125,4118
|