655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195200,312931095,4115,4115,4115,4115,2252
|
|
20230821,195100,312931095,4115,4115,4115,4115,0
|
|
20230821,195000,312931095,4115,4115,4115,4115,0
|
|
20230821,194900,312931095,4115,4115,4115,4115,0
|
|
20230821,194800,312931095,4115,4115,4115,4115,0
|
|
20230821,194700,312931095,4115,4115,4115,4115,0
|
|
20230821,194600,312931095,4115,4115,4115,4115,0
|
|
20230821,194500,312931095,4115,4115,4115,4115,0
|
|
20230821,194400,312931095,4115,4115,4115,4115,0
|
|
20230821,194300,312931095,4115,4115,4115,4115,0
|
|
20230821,194200,312931095,4115,4115,4115,4115,0
|
|
20230821,194100,312931095,4115,4115,4115,4115,0
|
|
20230821,194000,312931095,4115,4115,4115,4115,0
|
|
20230821,193900,312931095,4115,4115,4115,4115,0
|
|
20230821,193800,312931095,4115,4115,4115,4115,0
|
|
20230821,193700,312931095,4115,4115,4115,4115,0
|
|
20230821,193600,312931095,4115,4115,4115,4115,0
|
|
20230821,193500,312931095,4115,4115,4115,4115,0
|
|
20230821,193400,312931095,4115,4115,4115,4115,0
|
|
20230821,193300,312931095,4115,4115,4115,4115,0
|
|
20230821,193200,312931095,4115,4115,4115,4115,0
|
|
20230821,193100,312931095,4115,4115,4115,4115,0
|
|
20230821,193000,312931095,4115,4115,4115,4115,0
|
|
20230821,192900,312931095,4115,4115,4115,4115,0
|
|
20230821,192800,312931095,4115,4115,4115,4115,0
|
|
20230821,192700,312931095,4115,4115,4115,4115,0
|
|
20230821,192600,312931095,4115,4115,4115,4115,0
|
|
20230821,192500,312931095,4115,4115,4115,4115,0
|
|
20230821,192400,312931095,4115,4115,4115,4115,0
|
|
20230821,192300,312931095,4115,4115,4115,4115,0
|
|
20230821,192200,312931095,4115,4115,4115,4115,2252
|
|
20230821,192100,312931095,4115,4115,4115,4115,0
|
|
20230821,192000,312931095,4115,4115,4115,4115,0
|
|
20230821,191900,312931095,4115,4115,4115,4115,0
|
|
20230821,191800,312931095,4115,4115,4115,4115,0
|
|
20230821,191700,312931095,4115,4115,4115,4115,0
|
|
20230821,191600,312931095,4115,4115,4115,4115,0
|
|
20230821,191500,312931095,4115,4115,4115,4115,0
|
|
20230821,191400,312931095,4115,4115,4115,4115,0
|
|
20230821,191300,312931095,4115,4115,4115,4115,0
|
|
20230821,191200,312931095,4115,4115,4115,4115,0
|
|
20230821,191100,312931095,4115,4115,4115,4115,0
|
|
20230821,191000,312931095,4115,4115,4115,4115,0
|
|
20230821,190900,312931095,4115,4115,4115,4115,0
|
|
20230821,190800,312931095,4115,4115,4115,4115,0
|
|
20230821,190700,312931095,4115,4115,4115,4115,0
|
|
20230821,190600,312931095,4115,4115,4115,4115,0
|
|
20230821,190500,312931095,4115,4115,4115,4115,0
|
|
20230821,190400,312931095,4115,4115,4115,4115,0
|
|
20230821,190300,312931095,4115,4115,4115,4115,0
|
|
20230821,190200,312931095,4115,4115,4115,4115,0
|
|
20230821,190100,312931095,4115,4115,4115,4115,0
|
|
20230821,190000,312931095,4115,4115,4115,4115,0
|
|
20230821,185900,312931095,4115,4115,4115,4115,0
|
|
20230821,185800,312931095,4115,4115,4115,4115,0
|
|
20230821,185700,312931095,4115,4115,4115,4115,0
|
|
20230821,185600,312931095,4115,4115,4115,4115,0
|
|
20230821,185500,312931095,4115,4115,4115,4115,0
|
|
20230821,185400,312931095,4115,4115,4115,4115,0
|
|
20230821,185300,312931095,4115,4115,4115,4115,0
|
|
20230821,185200,312931095,4115,4115,4115,4115,2252
|
|
20230821,185100,312931095,4115,4115,4115,4115,0
|
|
20230821,185000,312931095,4115,4115,4115,4115,0
|
|
20230821,184900,312931095,4115,4115,4115,4115,0
|
|
20230821,184800,312931095,4115,4115,4115,4115,0
|
|
20230821,184700,312931095,4115,4115,4115,4115,0
|
|
20230821,184600,312931095,4115,4115,4115,4115,0
|
|
20230821,184500,312931095,4115,4115,4115,4115,0
|
|
20230821,184400,312931095,4115,4115,4115,4115,0
|
|
20230821,184300,312931095,4115,4115,4115,4115,0
|
|
20230821,184200,312931095,4115,4115,4115,4115,0
|
|
20230821,184100,312931095,4115,4115,4115,4115,0
|
|
20230821,184000,312931095,4115,4115,4115,4115,0
|
|
20230821,183900,312931095,4115,4115,4115,4115,0
|
|
20230821,183800,312931095,4115,4115,4115,4115,0
|
|
20230821,183700,312931095,4115,4115,4115,4115,0
|
|
20230821,183600,312931095,4115,4115,4115,4115,0
|
|
20230821,183500,312931095,4115,4115,4115,4115,0
|
|
20230821,183400,312931095,4115,4115,4115,4115,0
|
|
20230821,183300,312931095,4115,4115,4115,4115,0
|
|
20230821,183200,312931095,4115,4115,4115,4115,0
|
|
20230821,183100,312931095,4115,4115,4115,4115,0
|
|
20230821,183000,312931095,4115,4115,4115,4115,0
|
|
20230821,182900,312931095,4115,4115,4115,4115,0
|
|
20230821,182800,312931095,4115,4115,4115,4115,0
|
|
20230821,182700,312931095,4115,4115,4115,4115,0
|
|
20230821,182600,312931095,4115,4115,4115,4115,0
|
|
20230821,182500,312931095,4115,4115,4115,4115,0
|
|
20230821,182400,312931095,4115,4115,4115,4115,0
|
|
20230821,182300,312931095,4115,4115,4115,4115,0
|
|
20230821,182200,312931095,4115,4115,4115,4115,2252
|
|
20230821,182100,312931095,4115,4115,4115,4115,0
|
|
20230821,182000,312931095,4115,4115,4115,4115,0
|
|
20230821,181900,312931095,4115,4115,4115,4115,0
|
|
20230821,181800,312931095,4115,4115,4115,4115,0
|
|
20230821,181700,312931095,4115,4115,4115,4115,0
|
|
20230821,181600,312931095,4115,4115,4115,4115,0
|
|
20230821,181500,312931095,4115,4115,4115,4115,0
|
|
20230821,181400,312931095,4115,4115,4115,4115,0
|
|
20230821,181300,312931095,4115,4115,4115,4115,0
|
|
20230821,181200,312931095,4115,4115,4115,4115,0
|
|
20230821,181100,312931095,4115,4115,4115,4115,0
|
|
20230821,181000,312931095,4115,4115,4115,4115,0
|
|
20230821,180900,312931095,4115,4115,4115,4115,0
|
|
20230821,180800,312931095,4115,4115,4115,4115,0
|
|
20230821,180700,312931095,4115,4115,4115,4115,0
|
|
20230821,180600,312931095,4115,4115,4115,4115,0
|
|
20230821,180500,312931095,4115,4115,4115,4115,0
|
|
20230821,180400,312931095,4115,4115,4115,4115,0
|
|
20230821,180300,312931095,4115,4115,4115,4115,0
|
|
20230821,180200,312931095,4115,4115,4115,4115,0
|
|
20230821,180100,312931095,4115,4115,4115,4115,0
|
|
20230821,180000,312931095,4115,4115,4115,4115,0
|
|
20230821,175900,312931095,4115,4115,4115,4115,0
|
|
20230821,175800,312931095,4115,4115,4115,4115,0
|
|
20230821,175700,312931095,4115,4115,4115,4115,0
|
|
20230821,175600,312931095,4115,4115,4115,4115,0
|
|
20230821,175500,312931095,4115,4115,4115,4115,0
|
|
20230821,175400,312931095,4115,4115,4115,4115,0
|
|
20230821,175300,312931095,4115,4115,4115,4115,0
|
|
20230821,175200,312931095,4115,4115,4115,4115,2252
|
|
20230821,175100,312931095,4115,4115,4115,4115,0
|
|
20230821,175000,312931095,4115,4115,4115,4115,0
|
|
20230821,174900,312931095,4115,4115,4115,4115,0
|
|
20230821,174800,312931095,4115,4115,4115,4115,0
|
|
20230821,174700,312931095,4115,4115,4115,4115,0
|
|
20230821,174600,312931095,4115,4115,4115,4115,0
|
|
20230821,174500,312931095,4115,4115,4115,4115,0
|
|
20230821,174400,312931095,4115,4115,4115,4115,0
|
|
20230821,174300,312931095,4115,4115,4115,4115,0
|
|
20230821,174200,312931095,4115,4115,4115,4115,0
|
|
20230821,174100,312931095,4115,4115,4115,4115,0
|
|
20230821,174000,312931095,4115,4115,4115,4115,0
|
|
20230821,173900,312931095,4115,4115,4115,4115,0
|
|
20230821,173800,312931095,4115,4115,4115,4115,0
|
|
20230821,173700,312931095,4115,4115,4115,4115,0
|
|
20230821,173600,312931095,4115,4115,4115,4115,0
|
|
20230821,173500,312931095,4115,4115,4115,4115,0
|
|
20230821,173400,312931095,4115,4115,4115,4115,0
|
|
20230821,173300,312931095,4115,4115,4115,4115,0
|
|
20230821,173200,312931095,4115,4115,4115,4115,0
|
|
20230821,173100,312931095,4115,4115,4115,4115,0
|
|
20230821,173000,312931095,4115,4115,4115,4115,0
|
|
20230821,172900,312931095,4115,4115,4115,4115,0
|
|
20230821,172800,312931095,4115,4115,4115,4115,0
|
|
20230821,172700,312931095,4115,4115,4115,4115,0
|
|
20230821,172600,312931095,4115,4115,4115,4115,0
|
|
20230821,172500,312931095,4115,4115,4115,4115,0
|
|
20230821,172400,312931095,4115,4115,4115,4115,0
|
|
20230821,172300,312931095,4115,4115,4115,4115,0
|
|
20230821,172200,312931095,4115,4115,4115,4115,2252
|
|
20230821,172100,312931095,4115,4115,4115,4115,0
|
|
20230821,172000,312931095,4115,4115,4115,4115,0
|
|
20230821,171900,312931095,4115,4115,4115,4115,0
|
|
20230821,171800,312931095,4115,4115,4115,4115,0
|
|
20230821,171700,312931095,4115,4115,4115,4115,0
|
|
20230821,171600,312931095,4115,4115,4115,4115,0
|
|
20230821,171500,312931095,4115,4115,4115,4115,0
|
|
20230821,171400,312931095,4115,4115,4115,4115,0
|
|
20230821,171300,312931095,4115,4115,4115,4115,0
|
|
20230821,171200,312931095,4115,4115,4115,4115,0
|
|
20230821,171100,312931095,4115,4115,4115,4115,0
|
|
20230821,171000,312931095,4115,4115,4115,4115,0
|
|
20230821,170900,312931095,4115,4115,4115,4115,0
|
|
20230821,170800,312931095,4115,4115,4115,4115,0
|
|
20230821,170700,312931095,4115,4115,4115,4115,0
|
|
20230821,170600,312931095,4115,4115,4115,4115,0
|
|
20230821,170500,312931095,4115,4115,4115,4115,0
|
|
20230821,170400,312931095,4115,4115,4115,4115,0
|
|
20230821,170300,312931095,4115,4115,4115,4115,0
|
|
20230821,170200,312931095,4115,4115,4115,4115,0
|
|
20230821,170100,312931095,4115,4115,4115,4115,0
|
|
20230821,170000,312931095,4115,4115,4115,4115,0
|
|
20230821,165900,312931095,4115,4115,4115,4115,0
|
|
20230821,165800,312931095,4115,4115,4115,4115,0
|
|
20230821,165700,312931095,4115,4115,4115,4115,0
|
|
20230821,165600,312931095,4115,4115,4115,4115,0
|
|
20230821,165500,312931095,4115,4115,4115,4115,0
|
|
20230821,165400,312931095,4115,4115,4115,4115,0
|
|
20230821,165300,312931095,4115,4115,4115,4115,0
|
|
20230821,165200,312931095,4115,4115,4115,4115,2252
|
|
20230821,165100,312931095,4115,4115,4115,4115,0
|
|
20230821,165000,312931095,4115,4115,4115,4115,0
|
|
20230821,164900,312931095,4115,4115,4115,4115,0
|
|
20230821,164800,312931095,4115,4115,4115,4115,0
|
|
20230821,164700,312931095,4115,4115,4115,4115,0
|
|
20230821,164600,312931095,4115,4115,4115,4115,0
|
|
20230821,164500,312931095,4115,4115,4115,4115,0
|
|
20230821,164400,312931095,4115,4115,4115,4115,0
|
|
20230821,164300,312931095,4115,4115,4115,4115,0
|
|
20230821,164200,312931095,4115,4115,4115,4115,0
|
|
20230821,164100,312931095,4115,4115,4115,4115,0
|
|
20230821,164000,312931095,4115,4115,4115,4115,0
|
|
20230821,163900,312931095,4115,4115,4115,4115,0
|
|
20230821,163800,312931095,4115,4115,4115,4115,0
|
|
20230821,163700,312931095,4115,4115,4115,4115,0
|
|
20230821,163600,312931095,4115,4115,4115,4115,0
|
|
20230821,163500,312931095,4115,4115,4115,4115,0
|
|
20230821,163400,312931095,4115,4115,4115,4115,0
|
|
20230821,163300,312931095,4115,4115,4115,4115,0
|
|
20230821,163200,312931095,4115,4115,4115,4115,0
|
|
20230821,163100,312931095,4115,4115,4115,4115,0
|
|
20230821,163000,312931095,4115,4115,4115,4115,0
|
|
20230821,162900,312931095,4115,4115,4115,4115,0
|
|
20230821,162800,312931095,4115,4115,4115,4115,0
|
|
20230821,162700,312931095,4115,4115,4115,4115,0
|
|
20230821,162600,312931095,4115,4115,4115,4115,0
|
|
20230821,162500,312931095,4115,4115,4115,4115,0
|
|
20230821,162400,312931095,4115,4115,4115,4115,0
|
|
20230821,162300,312931095,4115,4115,4115,4115,0
|
|
20230821,162200,312931095,4115,4115,4115,4115,2252
|
|
20230821,162100,312931095,4115,4115,4115,4115,0
|
|
20230821,162000,312931095,4115,4115,4115,4115,0
|
|
20230821,161900,312931095,4115,4115,4115,4115,0
|
|
20230821,161800,312931095,4115,4115,4115,4115,0
|
|
20230821,161700,312931095,4115,4115,4115,4115,0
|
|
20230821,161600,312931095,4115,4115,4115,4115,0
|
|
20230821,161500,312931095,4115,4115,4115,4115,0
|
|
20230821,161400,312931095,4115,4115,4115,4115,0
|
|
20230821,161300,312931095,4115,4115,4115,4115,0
|
|
20230821,161200,312931095,4115,4115,4115,4115,0
|
|
20230821,161100,312931095,4115,4115,4115,4115,0
|
|
20230821,161000,312931095,4115,4115,4115,4115,0
|
|
20230821,160900,312931095,4115,4115,4115,4115,0
|
|
20230821,160800,312931095,4115,4115,4115,4115,0
|
|
20230821,160700,312931095,4115,4115,4115,4115,0
|
|
20230821,160600,312931095,4115,4115,4115,4115,0
|
|
20230821,160500,312931095,4115,4115,4115,4115,0
|
|
20230821,160400,312931095,4115,4115,4115,4115,0
|
|
20230821,160300,312931095,4115,4115,4115,4115,0
|
|
20230821,160200,312931095,4115,4115,4115,4115,0
|
|
20230821,160100,312931095,4115,4115,4115,4115,0
|
|
20230821,160000,312931095,4115,4115,4115,4115,0
|
|
20230821,155900,312931095,4115,4115,4115,4115,0
|
|
20230821,155800,312931095,4115,4115,4115,4115,0
|
|
20230821,155700,312931095,4115,4115,4115,4115,0
|
|
20230821,155600,312931095,4115,4115,4115,4115,0
|
|
20230821,155500,312931095,4115,4115,4115,4115,0
|
|
20230821,155400,312931095,4115,4115,4115,4115,0
|
|
20230821,155300,312931095,4115,4115,4115,4115,0
|
|
20230821,155200,312931095,4115,4115,4115,4115,2252
|
|
20230821,155100,312931095,4115,4115,4115,4115,0
|
|
20230821,155000,312931095,4115,4115,4115,4115,0
|
|
20230821,154900,312931095,4115,4115,4115,4115,0
|
|
20230821,154800,312931095,4115,4115,4115,4115,0
|
|
20230821,154700,312931095,4115,4115,4115,4115,0
|
|
20230821,154600,312931095,4115,4115,4115,4115,0
|
|
20230821,154500,312931095,4115,4115,4115,4115,0
|
|
20230821,154400,312931095,4115,4115,4115,4115,0
|
|
20230821,154300,312931095,4115,4115,4115,4115,0
|
|
20230821,154200,312931095,4115,4115,4115,4115,0
|
|
20230821,154100,312931095,4115,4115,4115,4115,0
|
|
20230821,154000,312931095,4115,4115,4115,4115,0
|
|
20230821,153900,312931095,4115,4115,4115,4115,0
|
|
20230821,153800,312931095,4115,4115,4115,4115,0
|
|
20230821,153700,312931095,4115,4115,4115,4115,0
|
|
20230821,153600,312931095,4115,4115,4115,4115,0
|
|
20230821,153500,312931095,4115,4115,4115,4115,0
|
|
20230821,153400,312931095,4115,4115,4115,4115,0
|
|
20230821,153300,312931095,4115,4115,4115,4115,0
|
|
20230821,153200,312931095,4115,4115,4115,4115,0
|
|
20230821,153100,312931095,4115,4115,4115,4115,0
|
|
20230821,153000,312931095,4115,4115,4115,4115,2252
|
|
20230821,152900,303664115,4075,4075,4075,4075,0
|
|
20230821,152800,303664115,4075,4075,4075,4075,0
|
|
20230821,152700,303664115,4075,4075,4075,4075,0
|
|
20230821,152600,303664115,4075,4075,4075,4075,0
|
|
20230821,152500,303664115,4075,4075,4075,4075,0
|
|
20230821,152400,303664115,4075,4075,4075,4075,0
|
|
20230821,152300,303664115,4075,4075,4075,4075,0
|
|
20230821,152200,303664115,4075,4075,4075,4075,0
|
|
20230821,152100,303664115,4075,4075,4075,4075,0
|
|
20230821,152000,303664115,4075,4075,4075,4075,0
|
|
20230821,151900,303664115,4075,4105,4105,4065,2016
|
|
20230821,151800,295445905,4100,4105,4105,4100,4
|
|
20230821,151700,295429490,4080,4090,4090,4080,699
|
|
20230821,151600,292573790,4090,4105,4105,4090,27
|
|
20230821,151500,292463105,4105,4105,4105,4105,34
|
|
20230821,151400,292323535,4105,4090,4105,4090,70
|
|
20230821,151300,292036945,4105,4105,4105,4105,0
|
|
20230821,151200,292036945,4105,4100,4105,4095,8
|
|
20230821,151100,292004135,4105,4105,4110,4105,123
|
|
20230821,151000,291499050,4100,4105,4110,4100,112
|
|
20230821,150900,291039335,4105,4100,4105,4100,29
|
|
20230821,150800,290920410,4105,4105,4105,4105,19
|
|
20230821,150700,290842415,4100,4100,4105,4100,182
|
|
20230821,150600,290095370,4100,4110,4110,4100,87
|
|
20230821,150500,289738160,4110,4095,4110,4095,52
|
|
20230821,150400,289524455,4095,4100,4110,4095,65
|
|
20230821,150300,289257670,4095,4095,4100,4095,26
|
|
20230821,150200,289151195,4100,4100,4100,4100,154
|
|
20230821,150100,288519795,4100,4100,4100,4100,188
|
|
20230821,150000,287748995,4100,4090,4100,4090,95
|
|
20230821,145900,287359715,4100,4110,4110,4100,58
|
|
20230821,145800,287121575,4110,4110,4110,4110,104
|
|
20230821,145700,286694135,4110,4105,4110,4105,104
|
|
20230821,145600,286266700,4105,4110,4110,4105,36
|
|
20230821,145500,286118745,4115,4115,4115,4115,0
|
|
20230821,145400,286118745,4115,4110,4115,4110,3
|
|
20230821,145300,286106410,4075,4120,4120,4075,948
|
|
20230821,145200,282233305,4125,4125,4125,4125,135
|
|
20230821,145100,281676430,4125,4125,4125,4125,34
|
|
20230821,145000,281536180,4125,4110,4125,4110,699
|
|
20230821,144900,278662765,4110,4110,4110,4110,138
|
|
20230821,144800,278095585,4110,4110,4110,4105,70
|
|
20230821,144700,277807890,4105,4105,4105,4105,29
|
|
20230821,144600,277688845,4100,4100,4100,4100,13
|
|
20230821,144500,277635545,4105,4105,4120,4105,8619
|
|
20230821,144400,242249830,4110,4110,4110,4110,82
|
|
20230821,144300,241912810,4110,4105,4115,4100,603
|
|
20230821,144200,239434390,4105,4105,4105,4100,74
|
|
20230821,144100,239130735,4100,4105,4105,4100,38
|
|
20230821,144000,238974765,4100,4100,4105,4100,247
|
|
20230821,143900,237961895,4100,4090,4100,4085,111
|
|
20230821,143800,237507715,4095,4095,4095,4095,10
|
|
20230821,143700,237466765,4095,4095,4095,4095,2
|
|
20230821,143600,237458575,4090,4090,4090,4090,19
|
|
20230821,143500,237380865,4090,4090,4090,4090,0
|
|
20230821,143400,237380865,4090,4100,4100,4090,298
|
|
20230821,143300,236161365,4100,4100,4100,4100,34
|
|
20230821,143200,236021965,4090,4100,4100,4090,54
|
|
20230821,143100,235800675,4100,4100,4100,4100,85
|
|
20230821,143000,235452175,4100,4090,4100,4090,67
|
|
20230821,142900,235177805,4090,4090,4090,4090,51
|
|
20230821,142800,234969215,4090,4090,4090,4090,19
|
|
20230821,142700,234891505,4090,4090,4090,4090,63
|
|
20230821,142600,234633835,4090,4085,4090,4085,78
|
|
20230821,142500,234315025,4085,4085,4085,4085,30
|
|
20230821,142400,234192475,4085,4080,4085,4080,59
|
|
20230821,142300,233951530,4080,4080,4080,4080,0
|
|
20230821,142200,233951530,4080,4080,4080,4075,25
|
|
20230821,142100,233849580,4075,4080,4080,4075,31
|
|
20230821,142000,233723240,4085,4085,4085,4085,53
|
|
20230821,141900,233506735,4080,4080,4080,4080,27
|
|
20230821,141800,233396575,4075,4080,4080,4075,38
|
|
20230821,141700,233241675,4085,4085,4085,4085,1
|
|
20230821,141600,233237590,4080,4080,4080,4080,17
|
|
20230821,141500,233168230,4080,4080,4080,4080,28
|
|
20230821,141400,233053990,4080,4080,4080,4080,0
|
|
20230821,141300,233053990,4080,4080,4080,4080,0
|
|
20230821,141200,233053990,4080,4080,4080,4080,194
|
|
20230821,141100,232262470,4080,4080,4080,4080,0
|
|
20230821,141000,232262470,4080,4080,4080,4080,52
|
|
20230821,140900,232050310,4080,4080,4080,4080,613
|
|
20230821,140800,229549270,4090,4090,4090,4090,0
|
|
20230821,140700,229549270,4090,4080,4090,4080,12
|
|
20230821,140600,229500255,4085,4085,4085,4085,16
|
|
20230821,140500,229434895,4085,4085,4085,4085,9
|
|
20230821,140400,229398130,4085,4085,4085,4085,36
|
|
20230821,140300,229251070,4085,4085,4085,4085,0
|
|
20230821,140200,229251070,4085,4085,4085,4085,21
|
|
20230821,140100,229165285,4080,4080,4080,4080,17
|
|
20230821,140000,229095925,4095,4080,4095,4080,60
|
|
20230821,135900,228850645,4080,4080,4080,4080,17
|
|
20230821,135800,228781285,4080,4080,4080,4080,28
|
|
20230821,135700,228667045,4080,4080,4080,4080,28
|
|
20230821,135600,228552805,4080,4080,4080,4080,35
|
|
20230821,135500,228410005,4080,4080,4080,4080,57
|
|
20230821,135400,228177445,4080,4080,4080,4080,0
|
|
20230821,135300,228177445,4080,4080,4080,4080,57
|
|
20230821,135200,227944885,4090,4090,4090,4090,30
|
|
20230821,135100,227822185,4105,4105,4105,4105,0
|
|
20230821,135000,227822185,4105,4105,4105,4105,23
|
|
20230821,134900,227727770,4105,4085,4105,4085,491
|
|
20230821,134800,225719430,4085,4085,4085,4085,0
|
|
20230821,134700,225719430,4085,4085,4085,4085,3
|
|
20230821,134600,225707175,4080,4080,4080,4080,95
|
|
20230821,134500,225319575,4080,4085,4085,4080,2
|
|
20230821,134400,225311410,4085,4085,4085,4085,129
|
|
20230821,134300,224784445,4085,4085,4085,4085,10
|
|
20230821,134200,224743595,4085,4085,4085,4085,522
|
|
20230821,134100,222611225,4085,4085,4085,4085,500
|
|
20230821,134000,220568725,4090,4085,4090,4085,45
|
|
20230821,133900,220384760,4085,4085,4085,4085,0
|
|
20230821,133800,220384760,4085,4085,4085,4085,28
|
|
20230821,133700,220270380,4090,4090,4090,4090,0
|
|
20230821,133600,220270380,4090,4090,4090,4090,0
|
|
20230821,133500,220270380,4090,4090,4090,4090,1
|
|
20230821,133400,220266290,4085,4085,4085,4085,45
|
|
20230821,133300,220082465,4085,4085,4085,4085,28
|
|
20230821,133200,219968085,4095,4095,4095,4095,0
|
|
20230821,133100,219968085,4095,4095,4095,4095,0
|
|
20230821,133000,219968085,4095,4095,4095,4095,25
|
|
20230821,132900,219865710,4090,4090,4090,4090,0
|
|
20230821,132800,219865710,4090,4090,4090,4090,27
|
|
20230821,132700,219755280,4085,4085,4085,4085,0
|
|
20230821,132600,219755280,4085,4090,4090,4085,500
|
|
20230821,132500,217711970,4100,4100,4100,4100,49
|
|
20230821,132400,217511070,4100,4090,4100,4090,303
|
|
20230821,132300,216269455,4090,4090,4090,4090,0
|
|
20230821,132200,216269455,4090,4090,4090,4090,0
|
|
20230821,132100,216269455,4090,4090,4090,4090,62
|
|
20230821,132000,216015875,4090,4095,4095,4090,41
|
|
20230821,131900,215848050,4085,4085,4085,4085,18
|
|
20230821,131800,215774520,4090,4090,4090,4090,0
|
|
20230821,131700,215774520,4090,4090,4090,4090,46
|
|
20230821,131600,215586380,4090,4090,4090,4090,0
|
|
20230821,131500,215586380,4090,4090,4090,4090,457
|
|
20230821,131400,213717250,4090,4085,4090,4085,301
|
|
20230821,131300,212486165,4085,4085,4085,4085,59
|
|
20230821,131200,212245150,4090,4090,4090,4090,0
|
|
20230821,131100,212245150,4090,4090,4090,4090,2
|
|
20230821,131000,212236970,4085,4090,4090,4085,45
|
|
20230821,130900,212053005,4085,4085,4085,4085,28
|
|
20230821,130800,211938625,4085,4085,4090,4085,129
|
|
20230821,130700,211411655,4085,4085,4085,4085,17
|
|
20230821,130600,211342210,4085,4085,4085,4085,0
|
|
20230821,130500,211342210,4085,4085,4085,4085,0
|
|
20230821,130400,211342210,4085,4085,4085,4085,123
|
|
20230821,130300,210839755,4085,4090,4090,4085,29
|
|
20230821,130200,210721285,4090,4090,4090,4090,0
|
|
20230821,130100,210721285,4090,4090,4090,4090,5
|
|
20230821,130000,210700835,4095,4095,4095,4095,30
|
|
20230821,125900,210577985,4090,4085,4090,4085,52
|
|
20230821,125800,210365445,4090,4090,4090,4090,0
|
|
20230821,125700,210365445,4090,4090,4090,4090,0
|
|
20230821,125600,210365445,4090,4090,4090,4090,2
|
|
20230821,125500,210357265,4090,4090,4090,4090,0
|
|
20230821,125400,210357265,4090,4090,4090,4090,0
|
|
20230821,125300,210357265,4090,4085,4090,4085,644
|
|
20230821,125200,207725715,4085,4085,4085,4085,1
|
|
20230821,125100,207721630,4085,4085,4085,4085,0
|
|
20230821,125000,207721630,4085,4080,4085,4080,55
|
|
20230821,124900,207497095,4080,4080,4080,4080,0
|
|
20230821,124800,207497095,4080,4080,4080,4080,17
|
|
20230821,124700,207427735,4085,4085,4085,4085,0
|
|
20230821,124600,207427735,4085,4085,4085,4085,0
|
|
20230821,124500,207427735,4085,4085,4085,4085,0
|
|
20230821,124400,207427735,4085,4085,4085,4085,0
|
|
20230821,124300,207427735,4085,4085,4085,4085,0
|
|
20230821,124200,207427735,4085,4085,4085,4085,74
|
|
20230821,124100,207125445,4085,4085,4085,4085,100
|
|
20230821,124000,206716945,4080,4080,4080,4080,28
|
|
20230821,123900,206602705,4085,4085,4085,4085,233
|
|
20230821,123800,205650900,4095,4095,4095,4095,0
|
|
20230821,123700,205650900,4095,4095,4095,4095,0
|
|
20230821,123600,205650900,4095,4095,4095,4095,0
|
|
20230821,123500,205650900,4095,4095,4095,4095,0
|
|
20230821,123400,205650900,4095,4095,4095,4095,0
|
|
20230821,123300,205650900,4095,4095,4095,4095,71
|
|
20230821,123200,205360155,4095,4095,4095,4095,0
|
|
20230821,123100,205360155,4095,4095,4095,4095,0
|
|
20230821,123000,205360155,4095,4095,4095,4085,57
|
|
20230821,122900,205126975,4095,4080,4095,4080,22
|
|
20230821,122800,205037140,4095,4095,4095,4095,0
|
|
20230821,122700,205037140,4095,4095,4095,4080,6
|
|
20230821,122600,205012630,4080,4080,4080,4080,71
|
|
20230821,122500,204722950,4090,4090,4090,4090,0
|
|
20230821,122400,204722950,4090,4090,4090,4090,0
|
|
20230821,122300,204722950,4090,4090,4090,4090,0
|
|
20230821,122200,204722950,4090,4090,4090,4090,24
|
|
20230821,122100,204624790,4085,4085,4085,4085,0
|
|
20230821,122000,204624790,4085,4085,4085,4085,0
|
|
20230821,121900,204624790,4085,4085,4085,4085,59
|
|
20230821,121800,204383775,4075,4075,4075,4075,0
|
|
20230821,121700,204383775,4075,4080,4080,4075,288
|
|
20230821,121600,203209455,4080,4080,4080,4080,1
|
|
20230821,121500,203205375,4075,4080,4080,4075,301
|
|
20230821,121400,201977315,4085,4085,4085,4085,0
|
|
20230821,121300,201977315,4085,4085,4085,4085,0
|
|
20230821,121200,201977315,4085,4085,4085,4085,0
|
|
20230821,121100,201977315,4085,4085,4085,4085,0
|
|
20230821,121000,201977315,4085,4085,4085,4085,0
|
|
20230821,120900,201977315,4085,4085,4085,4085,28
|
|
20230821,120800,201862935,4080,4080,4080,4080,0
|
|
20230821,120700,201862935,4080,4080,4080,4080,0
|
|
20230821,120600,201862935,4080,4080,4080,4080,95
|
|
20230821,120500,201475335,4085,4080,4085,4080,54
|
|
20230821,120400,201255010,4080,4085,4085,4080,4
|
|
20230821,120300,201238680,4085,4085,4090,4085,800
|
|
20230821,120200,197970055,4090,4090,4090,4090,0
|
|
20230821,120100,197970055,4090,4090,4090,4090,0
|
|
20230821,120000,197970055,4090,4090,4090,4090,0
|
|
20230821,115900,197970055,4090,4090,4090,4090,137
|
|
20230821,115800,197409725,4085,4085,4085,4085,0
|
|
20230821,115700,197409725,4085,4085,4085,4085,28
|
|
20230821,115600,197295345,4085,4085,4085,4085,0
|
|
20230821,115500,197295345,4085,4090,4090,4085,544
|
|
20230821,115400,195070565,4095,4095,4095,4095,0
|
|
20230821,115300,195070565,4095,4095,4095,4095,2
|
|
20230821,115200,195062375,4090,4090,4090,4090,0
|
|
20230821,115100,195062375,4090,4090,4090,4090,245
|
|
20230821,115000,194060325,4095,4095,4095,4095,0
|
|
20230821,114900,194060325,4095,4095,4095,4095,0
|
|
20230821,114800,194060325,4095,4095,4095,4095,0
|
|
20230821,114700,194060325,4095,4095,4095,4095,1
|
|
20230821,114600,194056230,4090,4095,4095,4090,29
|
|
20230821,114500,193937480,4095,4095,4095,4095,1107
|
|
20230821,114400,189404315,4100,4100,4100,4100,0
|
|
20230821,114300,189404315,4100,4100,4100,4100,0
|
|
20230821,114200,189404315,4100,4100,4100,4100,37
|
|
20230821,114100,189252615,4100,4100,4100,4100,0
|
|
20230821,114000,189252615,4100,4100,4100,4100,0
|
|
20230821,113900,189252615,4100,4100,4100,4100,178
|
|
20230821,113800,188522815,4100,4100,4100,4100,178
|
|
20230821,113700,187793015,4100,4100,4100,4100,0
|
|
20230821,113600,187793015,4100,4100,4100,4100,0
|
|
20230821,113500,187793015,4100,4100,4100,4100,5
|
|
20230821,113400,187772515,4100,4100,4100,4100,607
|
|
20230821,113300,185283815,4105,4105,4105,4105,0
|
|
20230821,113200,185283815,4105,4105,4105,4105,0
|
|
20230821,113100,185283815,4105,4105,4105,4105,0
|
|
20230821,113000,185283815,4105,4105,4105,4105,243
|
|
20230821,112900,184286300,4105,4105,4105,4105,27
|
|
20230821,112800,184175465,4105,4105,4105,4105,1
|
|
20230821,112700,184171360,4100,4100,4100,4100,0
|
|
20230821,112600,184171360,4100,4100,4100,4100,240
|
|
20230821,112500,183187360,4095,4095,4095,4095,120
|
|
20230821,112400,182695960,4095,4095,4095,4095,9
|
|
20230821,112300,182659105,4100,4100,4100,4100,49
|
|
20230821,112200,182458205,4090,4100,4100,4090,861
|
|
20230821,112100,178931080,4100,4100,4100,4100,69
|
|
20230821,112000,178648180,4105,4105,4105,4105,0
|
|
20230821,111900,178648180,4105,4105,4105,4105,27
|
|
20230821,111800,178537345,4100,4100,4100,4100,0
|
|
20230821,111700,178537345,4100,4100,4100,4100,0
|
|
20230821,111600,178537345,4100,4100,4100,4100,28
|
|
20230821,111500,178422545,4100,4100,4100,4100,17
|
|
20230821,111400,178352845,4105,4105,4105,4105,0
|
|
20230821,111300,178352845,4105,4105,4105,4105,30
|
|
20230821,111200,178229695,4105,4105,4105,4105,34
|
|
20230821,111100,178090125,4105,4105,4105,4105,0
|
|
20230821,111000,178090125,4105,4105,4105,4105,34
|
|
20230821,110900,177950555,4105,4105,4105,4105,0
|
|
20230821,110800,177950555,4105,4110,4110,4105,10
|
|
20230821,110700,177909500,4105,4105,4105,4105,0
|
|
20230821,110600,177909500,4105,4110,4110,4105,40
|
|
20230821,110500,177745170,4110,4105,4110,4105,10
|
|
20230821,110400,177704115,4105,4105,4105,4105,0
|
|
20230821,110300,177704115,4105,4105,4105,4105,75
|
|
20230821,110200,177396240,4100,4105,4105,4100,12
|
|
20230821,110100,177346990,4100,4100,4100,4100,28
|
|
20230821,110000,177232190,4110,4105,4110,4105,23
|
|
20230821,105900,177137770,4115,4115,4115,4115,27
|
|
20230821,105800,177026665,4110,4110,4110,4110,0
|
|
20230821,105700,177026665,4110,4110,4110,4110,277
|
|
20230821,105600,175888195,4105,4105,4105,4105,283
|
|
20230821,105500,174726480,4100,4100,4100,4100,28
|
|
20230821,105400,174611680,4100,4110,4110,4100,584
|
|
20230821,105300,172214320,4110,4120,4120,4110,1236
|
|
20230821,105200,167128215,4120,4120,4120,4120,0
|
|
20230821,105100,167128215,4120,4120,4120,4120,90
|
|
20230821,105000,166757415,4120,4120,4120,4120,17
|
|
20230821,104900,166687375,4125,4125,4125,4125,0
|
|
20230821,104800,166687375,4125,4125,4125,4125,1
|
|
20230821,104700,166683250,4125,4125,4125,4120,1920
|
|
20230821,104600,158770850,4130,4130,4130,4130,26
|
|
20230821,104500,158663470,4130,4130,4130,4130,9
|
|
20230821,104400,158626300,4135,4135,4135,4135,0
|
|
20230821,104300,158626300,4135,4135,4135,4135,0
|
|
20230821,104200,158626300,4135,4135,4135,4135,0
|
|
20230821,104100,158626300,4135,4135,4135,4135,0
|
|
20230821,104000,158626300,4135,4135,4135,4135,0
|
|
20230821,103900,158626300,4135,4135,4135,4135,63
|
|
20230821,103800,158365795,4130,4130,4130,4130,252
|
|
20230821,103700,157325035,4120,4120,4120,4120,0
|
|
20230821,103600,157325035,4120,4120,4125,4120,211
|
|
20230821,103500,156455670,4120,4125,4125,4120,369
|
|
20230821,103400,154935130,4125,4125,4125,4125,0
|
|
20230821,103300,154935130,4125,4125,4125,4125,418
|
|
20230821,103200,153210880,4125,4125,4125,4125,217
|
|
20230821,103100,152315755,4125,4125,4125,4125,18
|
|
20230821,103000,152241505,4150,4150,4150,4150,0
|
|
20230821,102900,152241505,4150,4150,4150,4150,466
|
|
20230821,102800,150307605,4150,4150,4150,4150,1
|
|
20230821,102700,150303455,4120,4120,4120,4120,0
|
|
20230821,102600,150303455,4120,4120,4120,4120,0
|
|
20230821,102500,150303455,4120,4145,4150,4120,1402
|
|
20230821,102400,144490970,4145,4140,4145,4140,1209
|
|
20230821,102300,139480455,4145,4145,4145,4145,0
|
|
20230821,102200,139480455,4145,4145,4145,4145,0
|
|
20230821,102100,139480455,4145,4140,4145,4140,500
|
|
20230821,102000,137410315,4140,4140,4140,4140,0
|
|
20230821,101900,137410315,4140,4140,4140,4140,1
|
|
20230821,101800,137406175,4115,4115,4115,4115,1
|
|
20230821,101700,137402060,4140,4140,4140,4140,12
|
|
20230821,101600,137352380,4140,4140,4140,4140,25
|
|
20230821,101500,137248880,4140,4140,4140,4140,100
|
|
20230821,101400,136834880,4140,4130,4140,4130,500
|
|
20230821,101300,134767555,4135,4135,4135,4135,7
|
|
20230821,101200,134738610,4135,4135,4135,4135,0
|
|
20230821,101100,134738610,4135,4135,4135,4135,0
|
|
20230821,101000,134738610,4135,4125,4135,4125,301
|
|
20230821,100900,133494880,4125,4125,4125,4125,26
|
|
20230821,100800,133387630,4120,4120,4120,4120,9
|
|
20230821,100700,133350550,4115,4115,4115,4115,105
|
|
20230821,100600,132918475,4110,4110,4110,4110,0
|
|
20230821,100500,132918475,4110,4115,4120,4110,84
|
|
20230821,100400,132572510,4115,4115,4115,4115,186
|
|
20230821,100300,131807120,4115,4115,4115,4115,9
|
|
20230821,100200,131770085,4115,4115,4115,4115,25
|
|
20230821,100100,131667210,4115,4115,4115,4115,0
|
|
20230821,100000,131667210,4115,4115,4115,4115,9
|
|
20230821,095900,131630175,4115,4115,4115,4115,485
|
|
20230821,095800,129634400,4115,4115,4115,4115,9
|
|
20230821,095700,129597365,4115,4115,4115,4115,35
|
|
20230821,095600,129453340,4110,4120,4120,4110,44
|
|
20230821,095500,129272235,4120,4120,4120,4120,31
|
|
20230821,095400,129144515,4120,4130,4130,4120,70
|
|
20230821,095300,128856105,4110,4110,4110,4110,1
|
|
20230821,095200,128851995,4120,4120,4120,4120,1
|
|
20230821,095100,128847875,4140,4140,4140,4140,0
|
|
20230821,095000,128847875,4140,4140,4140,4140,100
|
|
20230821,094900,128433875,4140,4140,4140,4140,0
|
|
20230821,094800,128433875,4140,4120,4140,4120,1100
|
|
20230821,094700,123891635,4120,4120,4120,4120,0
|
|
20230821,094600,123891635,4120,4120,4120,4120,25
|
|
20230821,094500,123788635,4120,4090,4120,4090,501
|
|
20230821,094400,121724545,4120,4105,4120,4105,500
|
|
20230821,094300,119667910,4105,4105,4105,4105,0
|
|
20230821,094200,119667910,4105,4100,4105,4080,460
|
|
20230821,094100,117783610,4100,4100,4100,4100,1
|
|
20230821,094000,117779510,4100,4105,4105,4100,421
|
|
20230821,093900,116052090,4105,4100,4110,4100,2493
|
|
20230821,093800,105818210,4100,4085,4100,4085,2472
|
|
20230821,093700,95695190,4080,4080,4080,4080,24
|
|
20230821,093600,95597270,4080,4080,4080,4080,26
|
|
20230821,093500,95491190,4080,4080,4080,4080,0
|
|
20230821,093400,95491190,4080,4080,4080,4080,0
|
|
20230821,093300,95491190,4080,4080,4080,4080,222
|
|
20230821,093200,94585430,4075,4075,4075,4075,1575
|
|
20230821,093100,88167305,4075,4075,4075,4075,0
|
|
20230821,093000,88167305,4075,4065,4075,4065,397
|
|
20230821,092900,86552485,4065,4065,4065,4065,430
|
|
20230821,092800,84804535,4065,4065,4065,4065,0
|
|
20230821,092700,84804535,4065,4060,4065,4060,2899
|
|
20230821,092600,73025100,4060,4060,4060,4060,400
|
|
20230821,092500,71401100,4065,4065,4065,4065,25
|
|
20230821,092400,71299475,4060,4055,4060,4055,837
|
|
20230821,092300,67902760,4050,4055,4055,4050,20
|
|
20230821,092200,67821710,4055,4055,4055,4045,40
|
|
20230821,092100,67659890,4050,4045,4050,4045,23
|
|
20230821,092000,67566850,4045,4020,4045,4020,12009
|
|
20230821,091900,19170450,4015,4015,4015,4015,9
|
|
20230821,091800,19134315,4010,4010,4010,4010,0
|
|
20230821,091700,19134315,4010,4010,4010,4010,17
|
|
20230821,091600,19066145,4010,4020,4020,4010,56
|
|
20230821,091500,18841315,4020,4015,4020,4015,196
|
|
20230821,091400,18054370,4015,4015,4015,4015,17
|
|
20230821,091300,17986115,4015,4015,4015,4015,50
|
|
20230821,091200,17785365,4015,4010,4015,4010,608
|
|
20230821,091100,15345335,4010,4015,4015,4010,439
|
|
20230821,091000,13584915,4020,4040,4045,4020,1272
|
|
20230821,090900,8458815,4030,4030,4030,4030,17
|
|
20230821,090800,8390305,4030,4035,4035,4030,554
|
|
20230821,090700,6157640,4030,4030,4030,4030,0
|
|
20230821,090600,6157640,4030,4030,4030,4030,35
|
|
20230821,090500,6016590,4050,4035,4050,4035,2
|
|
20230821,090400,6008505,4035,4035,4035,4035,7
|
|
20230821,090300,5980260,4055,4060,4060,4040,193
|
|
20230821,090200,5196865,4060,4060,4060,4060,7
|
|
20230821,090100,5168445,4030,4065,4065,4030,641
|
|
20230821,090000,2581155,4065,4065,4065,4050,635
|