657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195400,429103255,4095,4095,4095,4095,3102
|
|
20230822,195300,429103255,4095,4095,4095,4095,0
|
|
20230822,195200,429103255,4095,4095,4095,4095,0
|
|
20230822,195100,429103255,4095,4095,4095,4095,0
|
|
20230822,195000,429103255,4095,4095,4095,4095,0
|
|
20230822,194900,429103255,4095,4095,4095,4095,0
|
|
20230822,194800,429103255,4095,4095,4095,4095,0
|
|
20230822,194700,429103255,4095,4095,4095,4095,0
|
|
20230822,194600,429103255,4095,4095,4095,4095,0
|
|
20230822,194500,429103255,4095,4095,4095,4095,0
|
|
20230822,194400,429103255,4095,4095,4095,4095,0
|
|
20230822,194300,429103255,4095,4095,4095,4095,0
|
|
20230822,194200,429103255,4095,4095,4095,4095,0
|
|
20230822,194100,429103255,4095,4095,4095,4095,0
|
|
20230822,194000,429103255,4095,4095,4095,4095,0
|
|
20230822,193900,429103255,4095,4095,4095,4095,0
|
|
20230822,193800,429103255,4095,4095,4095,4095,0
|
|
20230822,193700,429103255,4095,4095,4095,4095,0
|
|
20230822,193600,429103255,4095,4095,4095,4095,0
|
|
20230822,193500,429103255,4095,4095,4095,4095,0
|
|
20230822,193400,429103255,4095,4095,4095,4095,0
|
|
20230822,193300,429103255,4095,4095,4095,4095,0
|
|
20230822,193200,429103255,4095,4095,4095,4095,0
|
|
20230822,193100,429103255,4095,4095,4095,4095,0
|
|
20230822,193000,429103255,4095,4095,4095,4095,0
|
|
20230822,192900,429103255,4095,4095,4095,4095,0
|
|
20230822,192800,429103255,4095,4095,4095,4095,0
|
|
20230822,192700,429103255,4095,4095,4095,4095,0
|
|
20230822,192600,429103255,4095,4095,4095,4095,0
|
|
20230822,192500,429103255,4095,4095,4095,4095,0
|
|
20230822,192400,429103255,4095,4095,4095,4095,3102
|
|
20230822,192300,429103255,4095,4095,4095,4095,0
|
|
20230822,192200,429103255,4095,4095,4095,4095,0
|
|
20230822,192100,429103255,4095,4095,4095,4095,0
|
|
20230822,192000,429103255,4095,4095,4095,4095,0
|
|
20230822,191900,429103255,4095,4095,4095,4095,0
|
|
20230822,191800,429103255,4095,4095,4095,4095,0
|
|
20230822,191700,429103255,4095,4095,4095,4095,0
|
|
20230822,191600,429103255,4095,4095,4095,4095,0
|
|
20230822,191500,429103255,4095,4095,4095,4095,0
|
|
20230822,191400,429103255,4095,4095,4095,4095,0
|
|
20230822,191300,429103255,4095,4095,4095,4095,0
|
|
20230822,191200,429103255,4095,4095,4095,4095,0
|
|
20230822,191100,429103255,4095,4095,4095,4095,0
|
|
20230822,191000,429103255,4095,4095,4095,4095,0
|
|
20230822,190900,429103255,4095,4095,4095,4095,0
|
|
20230822,190800,429103255,4095,4095,4095,4095,0
|
|
20230822,190700,429103255,4095,4095,4095,4095,0
|
|
20230822,190600,429103255,4095,4095,4095,4095,0
|
|
20230822,190500,429103255,4095,4095,4095,4095,0
|
|
20230822,190400,429103255,4095,4095,4095,4095,0
|
|
20230822,190300,429103255,4095,4095,4095,4095,0
|
|
20230822,190200,429103255,4095,4095,4095,4095,0
|
|
20230822,190100,429103255,4095,4095,4095,4095,0
|
|
20230822,190000,429103255,4095,4095,4095,4095,0
|
|
20230822,185900,429103255,4095,4095,4095,4095,0
|
|
20230822,185800,429103255,4095,4095,4095,4095,0
|
|
20230822,185700,429103255,4095,4095,4095,4095,0
|
|
20230822,185600,429103255,4095,4095,4095,4095,0
|
|
20230822,185500,429103255,4095,4095,4095,4095,0
|
|
20230822,185400,429103255,4095,4095,4095,4095,3102
|
|
20230822,185300,429103255,4095,4095,4095,4095,0
|
|
20230822,185200,429103255,4095,4095,4095,4095,0
|
|
20230822,185100,429103255,4095,4095,4095,4095,0
|
|
20230822,185000,429103255,4095,4095,4095,4095,0
|
|
20230822,184900,429103255,4095,4095,4095,4095,0
|
|
20230822,184800,429103255,4095,4095,4095,4095,0
|
|
20230822,184700,429103255,4095,4095,4095,4095,0
|
|
20230822,184600,429103255,4095,4095,4095,4095,0
|
|
20230822,184500,429103255,4095,4095,4095,4095,0
|
|
20230822,184400,429103255,4095,4095,4095,4095,0
|
|
20230822,184300,429103255,4095,4095,4095,4095,0
|
|
20230822,184200,429103255,4095,4095,4095,4095,0
|
|
20230822,184100,429103255,4095,4095,4095,4095,0
|
|
20230822,184000,429103255,4095,4095,4095,4095,0
|
|
20230822,183900,429103255,4095,4095,4095,4095,0
|
|
20230822,183800,429103255,4095,4095,4095,4095,0
|
|
20230822,183700,429103255,4095,4095,4095,4095,0
|
|
20230822,183600,429103255,4095,4095,4095,4095,0
|
|
20230822,183500,429103255,4095,4095,4095,4095,0
|
|
20230822,183400,429103255,4095,4095,4095,4095,0
|
|
20230822,183300,429103255,4095,4095,4095,4095,0
|
|
20230822,183200,429103255,4095,4095,4095,4095,0
|
|
20230822,183100,429103255,4095,4095,4095,4095,0
|
|
20230822,183000,429103255,4095,4095,4095,4095,0
|
|
20230822,182900,429103255,4095,4095,4095,4095,0
|
|
20230822,182800,429103255,4095,4095,4095,4095,0
|
|
20230822,182700,429103255,4095,4095,4095,4095,0
|
|
20230822,182600,429103255,4095,4095,4095,4095,0
|
|
20230822,182500,429103255,4095,4095,4095,4095,0
|
|
20230822,182400,429103255,4095,4095,4095,4095,3102
|
|
20230822,182300,429103255,4095,4095,4095,4095,0
|
|
20230822,182200,429103255,4095,4095,4095,4095,0
|
|
20230822,182100,429103255,4095,4095,4095,4095,0
|
|
20230822,182000,429103255,4095,4095,4095,4095,0
|
|
20230822,181900,429103255,4095,4095,4095,4095,0
|
|
20230822,181800,429103255,4095,4095,4095,4095,0
|
|
20230822,181700,429103255,4095,4095,4095,4095,0
|
|
20230822,181600,429103255,4095,4095,4095,4095,0
|
|
20230822,181500,429103255,4095,4095,4095,4095,0
|
|
20230822,181400,429103255,4095,4095,4095,4095,0
|
|
20230822,181300,429103255,4095,4095,4095,4095,0
|
|
20230822,181200,429103255,4095,4095,4095,4095,0
|
|
20230822,181100,429103255,4095,4095,4095,4095,0
|
|
20230822,181000,429103255,4095,4095,4095,4095,0
|
|
20230822,180900,429103255,4095,4095,4095,4095,0
|
|
20230822,180800,429103255,4095,4095,4095,4095,0
|
|
20230822,180700,429103255,4095,4095,4095,4095,0
|
|
20230822,180600,429103255,4095,4095,4095,4095,0
|
|
20230822,180500,429103255,4095,4095,4095,4095,0
|
|
20230822,180400,429103255,4095,4095,4095,4095,0
|
|
20230822,180300,429103255,4095,4095,4095,4095,0
|
|
20230822,180200,429103255,4095,4095,4095,4095,0
|
|
20230822,180100,429103255,4095,4095,4095,4095,0
|
|
20230822,180000,429103255,4095,4095,4095,4095,0
|
|
20230822,175900,429103255,4095,4095,4095,4095,0
|
|
20230822,175800,429103255,4095,4095,4095,4095,0
|
|
20230822,175700,429103255,4095,4095,4095,4095,0
|
|
20230822,175600,429103255,4095,4095,4095,4095,0
|
|
20230822,175500,429103255,4095,4095,4095,4095,0
|
|
20230822,175400,429103255,4095,4095,4095,4095,3102
|
|
20230822,175300,429103255,4095,4095,4095,4095,0
|
|
20230822,175200,429103255,4095,4095,4095,4095,0
|
|
20230822,175100,429103255,4095,4095,4095,4095,0
|
|
20230822,175000,429103255,4095,4095,4095,4095,0
|
|
20230822,174900,429103255,4095,4095,4095,4095,0
|
|
20230822,174800,429103255,4095,4095,4095,4095,0
|
|
20230822,174700,429103255,4095,4095,4095,4095,0
|
|
20230822,174600,429103255,4095,4095,4095,4095,0
|
|
20230822,174500,429103255,4095,4095,4095,4095,0
|
|
20230822,174400,429103255,4095,4095,4095,4095,0
|
|
20230822,174300,429103255,4095,4095,4095,4095,0
|
|
20230822,174200,429103255,4095,4095,4095,4095,0
|
|
20230822,174100,429103255,4095,4095,4095,4095,0
|
|
20230822,174000,429103255,4095,4095,4095,4095,0
|
|
20230822,173900,429103255,4095,4095,4095,4095,0
|
|
20230822,173800,429103255,4095,4095,4095,4095,0
|
|
20230822,173700,429103255,4095,4095,4095,4095,0
|
|
20230822,173600,429103255,4095,4095,4095,4095,0
|
|
20230822,173500,429103255,4095,4095,4095,4095,0
|
|
20230822,173400,429103255,4095,4095,4095,4095,0
|
|
20230822,173300,429103255,4095,4095,4095,4095,0
|
|
20230822,173200,429103255,4095,4095,4095,4095,0
|
|
20230822,173100,429103255,4095,4095,4095,4095,0
|
|
20230822,173000,429103255,4095,4095,4095,4095,0
|
|
20230822,172900,429103255,4095,4095,4095,4095,0
|
|
20230822,172800,429103255,4095,4095,4095,4095,0
|
|
20230822,172700,429103255,4095,4095,4095,4095,0
|
|
20230822,172600,429103255,4095,4095,4095,4095,0
|
|
20230822,172500,429103255,4095,4095,4095,4095,0
|
|
20230822,172400,429103255,4095,4095,4095,4095,3102
|
|
20230822,172300,429103255,4095,4095,4095,4095,0
|
|
20230822,172200,429103255,4095,4095,4095,4095,0
|
|
20230822,172100,429103255,4095,4095,4095,4095,0
|
|
20230822,172000,429103255,4095,4095,4095,4095,0
|
|
20230822,171900,429103255,4095,4095,4095,4095,0
|
|
20230822,171800,429103255,4095,4095,4095,4095,0
|
|
20230822,171700,429103255,4095,4095,4095,4095,0
|
|
20230822,171600,429103255,4095,4095,4095,4095,0
|
|
20230822,171500,429103255,4095,4095,4095,4095,0
|
|
20230822,171400,429103255,4095,4095,4095,4095,0
|
|
20230822,171300,429103255,4095,4095,4095,4095,0
|
|
20230822,171200,429103255,4095,4095,4095,4095,0
|
|
20230822,171100,429103255,4095,4095,4095,4095,0
|
|
20230822,171000,429103255,4095,4095,4095,4095,0
|
|
20230822,170900,429103255,4095,4095,4095,4095,0
|
|
20230822,170800,429103255,4095,4095,4095,4095,0
|
|
20230822,170700,429103255,4095,4095,4095,4095,0
|
|
20230822,170600,429103255,4095,4095,4095,4095,0
|
|
20230822,170500,429103255,4095,4095,4095,4095,0
|
|
20230822,170400,429103255,4095,4095,4095,4095,0
|
|
20230822,170300,429103255,4095,4095,4095,4095,0
|
|
20230822,170200,429103255,4095,4095,4095,4095,0
|
|
20230822,170100,429103255,4095,4095,4095,4095,0
|
|
20230822,170000,429103255,4095,4095,4095,4095,0
|
|
20230822,165900,429103255,4095,4095,4095,4095,0
|
|
20230822,165800,429103255,4095,4095,4095,4095,0
|
|
20230822,165700,429103255,4095,4095,4095,4095,0
|
|
20230822,165600,429103255,4095,4095,4095,4095,0
|
|
20230822,165500,429103255,4095,4095,4095,4095,0
|
|
20230822,165400,429103255,4095,4095,4095,4095,3102
|
|
20230822,165300,429103255,4095,4095,4095,4095,0
|
|
20230822,165200,429103255,4095,4095,4095,4095,0
|
|
20230822,165100,429103255,4095,4095,4095,4095,0
|
|
20230822,165000,429103255,4095,4095,4095,4095,0
|
|
20230822,164900,429103255,4095,4095,4095,4095,0
|
|
20230822,164800,429103255,4095,4095,4095,4095,0
|
|
20230822,164700,429103255,4095,4095,4095,4095,0
|
|
20230822,164600,429103255,4095,4095,4095,4095,0
|
|
20230822,164500,429103255,4095,4095,4095,4095,0
|
|
20230822,164400,429103255,4095,4095,4095,4095,0
|
|
20230822,164300,429103255,4095,4095,4095,4095,0
|
|
20230822,164200,429103255,4095,4095,4095,4095,0
|
|
20230822,164100,429103255,4095,4095,4095,4095,0
|
|
20230822,164000,429103255,4095,4095,4095,4095,0
|
|
20230822,163900,429103255,4095,4095,4095,4095,0
|
|
20230822,163800,429103255,4095,4095,4095,4095,0
|
|
20230822,163700,429103255,4095,4095,4095,4095,0
|
|
20230822,163600,429103255,4095,4095,4095,4095,0
|
|
20230822,163500,429103255,4095,4095,4095,4095,0
|
|
20230822,163400,429103255,4095,4095,4095,4095,0
|
|
20230822,163300,429103255,4095,4095,4095,4095,0
|
|
20230822,163200,429103255,4095,4095,4095,4095,0
|
|
20230822,163100,429103255,4095,4095,4095,4095,0
|
|
20230822,163000,429103255,4095,4095,4095,4095,0
|
|
20230822,162900,429103255,4095,4095,4095,4095,0
|
|
20230822,162800,429103255,4095,4095,4095,4095,0
|
|
20230822,162700,429103255,4095,4095,4095,4095,0
|
|
20230822,162600,429103255,4095,4095,4095,4095,0
|
|
20230822,162500,429103255,4095,4095,4095,4095,0
|
|
20230822,162400,429103255,4095,4095,4095,4095,3102
|
|
20230822,162300,429103255,4095,4095,4095,4095,0
|
|
20230822,162200,429103255,4095,4095,4095,4095,0
|
|
20230822,162100,429103255,4095,4095,4095,4095,0
|
|
20230822,162000,429103255,4095,4095,4095,4095,0
|
|
20230822,161900,429103255,4095,4095,4095,4095,0
|
|
20230822,161800,429103255,4095,4095,4095,4095,0
|
|
20230822,161700,429103255,4095,4095,4095,4095,0
|
|
20230822,161600,429103255,4095,4095,4095,4095,0
|
|
20230822,161500,429103255,4095,4095,4095,4095,0
|
|
20230822,161400,429103255,4095,4095,4095,4095,0
|
|
20230822,161300,429103255,4095,4095,4095,4095,0
|
|
20230822,161200,429103255,4095,4095,4095,4095,0
|
|
20230822,161100,429103255,4095,4095,4095,4095,0
|
|
20230822,161000,429103255,4095,4095,4095,4095,0
|
|
20230822,160900,429103255,4095,4095,4095,4095,0
|
|
20230822,160800,429103255,4095,4095,4095,4095,0
|
|
20230822,160700,429103255,4095,4095,4095,4095,0
|
|
20230822,160600,429103255,4095,4095,4095,4095,0
|
|
20230822,160500,429103255,4095,4095,4095,4095,0
|
|
20230822,160400,429103255,4095,4095,4095,4095,0
|
|
20230822,160300,429103255,4095,4095,4095,4095,0
|
|
20230822,160200,429103255,4095,4095,4095,4095,0
|
|
20230822,160100,429103255,4095,4095,4095,4095,0
|
|
20230822,160000,429103255,4095,4095,4095,4095,0
|
|
20230822,155900,429103255,4095,4095,4095,4095,0
|
|
20230822,155800,429103255,4095,4095,4095,4095,0
|
|
20230822,155700,429103255,4095,4095,4095,4095,0
|
|
20230822,155600,429103255,4095,4095,4095,4095,0
|
|
20230822,155500,429103255,4095,4095,4095,4095,0
|
|
20230822,155400,429103255,4095,4095,4095,4095,3102
|
|
20230822,155300,429103255,4095,4095,4095,4095,0
|
|
20230822,155200,429103255,4095,4095,4095,4095,0
|
|
20230822,155100,429103255,4095,4095,4095,4095,0
|
|
20230822,155000,429103255,4095,4095,4095,4095,0
|
|
20230822,154900,429103255,4095,4095,4095,4095,0
|
|
20230822,154800,429103255,4095,4095,4095,4095,0
|
|
20230822,154700,429103255,4095,4095,4095,4095,0
|
|
20230822,154600,429103255,4095,4095,4095,4095,0
|
|
20230822,154500,429103255,4095,4095,4095,4095,0
|
|
20230822,154400,429103255,4095,4095,4095,4095,0
|
|
20230822,154300,429103255,4095,4095,4095,4095,0
|
|
20230822,154200,429103255,4095,4095,4095,4095,0
|
|
20230822,154100,429103255,4095,4095,4095,4095,0
|
|
20230822,154000,429103255,4095,4095,4095,4095,0
|
|
20230822,153900,429103255,4095,4095,4095,4095,0
|
|
20230822,153800,429103255,4095,4095,4095,4095,0
|
|
20230822,153700,429103255,4095,4095,4095,4095,0
|
|
20230822,153600,429103255,4095,4095,4095,4095,0
|
|
20230822,153500,429103255,4095,4095,4095,4095,0
|
|
20230822,153400,429103255,4095,4095,4095,4095,0
|
|
20230822,153300,429103255,4095,4095,4095,4095,0
|
|
20230822,153200,429103255,4095,4095,4095,4095,0
|
|
20230822,153100,429103255,4095,4095,4095,4095,0
|
|
20230822,153000,429103255,4095,4095,4095,4095,3102
|
|
20230822,152900,416400565,4145,4145,4145,4145,0
|
|
20230822,152800,416400565,4145,4145,4145,4145,0
|
|
20230822,152700,416400565,4145,4145,4145,4145,0
|
|
20230822,152600,416400565,4145,4145,4145,4145,0
|
|
20230822,152500,416400565,4145,4145,4145,4145,0
|
|
20230822,152400,416400565,4145,4145,4145,4145,0
|
|
20230822,152300,416400565,4145,4145,4145,4145,0
|
|
20230822,152200,416400565,4145,4145,4145,4145,0
|
|
20230822,152100,416400565,4145,4145,4145,4145,0
|
|
20230822,152000,416400565,4145,4145,4145,4145,0
|
|
20230822,151900,416400565,4145,4130,4145,4105,4277
|
|
20230822,151800,398744155,4135,4115,4135,4115,2512
|
|
20230822,151700,388396900,4115,4115,4115,4115,70
|
|
20230822,151600,388108850,4115,4120,4120,4115,85
|
|
20230822,151500,387758770,4120,4120,4120,4120,80
|
|
20230822,151400,387429170,4120,4115,4120,4115,62
|
|
20230822,151300,387173740,4120,4120,4125,4120,44
|
|
20230822,151200,386992295,4125,4125,4125,4125,7
|
|
20230822,151100,386963420,4125,4130,4130,4125,85
|
|
20230822,151000,386612710,4130,4125,4130,4125,36
|
|
20230822,150900,386464120,4135,4135,4135,4130,79
|
|
20230822,150800,386137685,4135,4130,4145,4130,80
|
|
20230822,150700,385807250,4150,4115,4150,4115,1841
|
|
20230822,150600,378204845,4115,4120,4125,4110,117
|
|
20230822,150500,377723365,4120,4120,4120,4120,1
|
|
20230822,150400,377719245,4120,4120,4120,4120,81
|
|
20230822,150300,377385525,4115,4110,4115,4110,432
|
|
20230822,150200,375609955,4115,4115,4115,4115,33
|
|
20230822,150100,375474160,4115,4115,4115,4115,31
|
|
20230822,150000,375346595,4115,4120,4120,4115,741
|
|
20230822,145900,372297110,4120,4120,4120,4120,33
|
|
20230822,145800,372161150,4120,4120,4120,4120,99
|
|
20230822,145700,371753270,4120,4110,4120,4110,63
|
|
20230822,145600,371494100,4115,4120,4120,4110,994
|
|
20230822,145500,367407655,4120,4120,4120,4120,4
|
|
20230822,145400,367391175,4120,4120,4125,4120,333
|
|
20230822,145300,366019210,4120,4125,4125,4120,281
|
|
20230822,145200,364860160,4125,4125,4125,4125,50
|
|
20230822,145100,364653910,4125,4120,4125,4120,37
|
|
20230822,145000,364501305,4125,4125,4125,4125,68
|
|
20230822,144900,364220805,4125,4125,4125,4125,132
|
|
20230822,144800,363676305,4120,4125,4125,4120,34
|
|
20230822,144700,363536060,4125,4125,4130,4125,857
|
|
20230822,144600,359999810,4125,4125,4125,4125,1628
|
|
20230822,144500,353284310,4125,4120,4130,4120,435
|
|
20230822,144400,351490225,4115,4120,4125,4115,594
|
|
20230822,144300,349042920,4120,4115,4120,4115,37
|
|
20230822,144200,348890500,4120,4120,4120,4115,72
|
|
20230822,144100,348593890,4115,4120,4120,4115,26
|
|
20230822,144000,348486815,4120,4110,4120,4110,104
|
|
20230822,143900,348058715,4110,4110,4110,4110,86
|
|
20230822,143800,347705255,4110,4110,4115,4110,112
|
|
20230822,143700,347244850,4110,4110,4110,4110,49
|
|
20230822,143600,347043460,4100,4105,4105,4100,70
|
|
20230822,143500,346756395,4110,4110,4110,4110,47
|
|
20230822,143400,346563225,4115,4120,4120,4115,105
|
|
20230822,143300,346130750,4120,4120,4120,4120,34
|
|
20230822,143200,345990670,4120,4120,4120,4115,85
|
|
20230822,143100,345640515,4120,4120,4120,4120,111
|
|
20230822,143000,345183195,4125,4125,4125,4125,51
|
|
20230822,142900,344972820,4120,4100,4120,4100,1013
|
|
20230822,142800,340818580,4100,4100,4100,4100,32
|
|
20230822,142700,340687380,4100,4100,4100,4100,114
|
|
20230822,142600,340219980,4100,4100,4100,4100,62
|
|
20230822,142500,339965780,4100,4100,4100,4100,173
|
|
20230822,142400,339256480,4100,4095,4100,4090,882
|
|
20230822,142300,335648795,4095,4095,4095,4095,6
|
|
20230822,142200,335624225,4100,4090,4100,4090,150
|
|
20230822,142100,335010225,4090,4100,4100,4090,1144
|
|
20230822,142000,330327640,4100,4115,4115,4100,1718
|
|
20230822,141900,323281295,4115,4110,4115,4110,61
|
|
20230822,141800,323030300,4115,4110,4115,4110,91
|
|
20230822,141700,322655980,4115,4115,4115,4115,11
|
|
20230822,141600,322610715,4120,4120,4120,4120,36
|
|
20230822,141500,322462395,4120,4120,4120,4120,0
|
|
20230822,141400,322462395,4120,4115,4120,4115,20
|
|
20230822,141300,322380085,4125,4125,4125,4125,0
|
|
20230822,141200,322380085,4125,4125,4125,4125,0
|
|
20230822,141100,322380085,4125,4125,4125,4125,0
|
|
20230822,141000,322380085,4125,4125,4125,4125,0
|
|
20230822,140900,322380085,4125,4130,4130,4125,806
|
|
20230822,140800,319051335,4135,4135,4135,4135,0
|
|
20230822,140700,319051335,4135,4115,4135,4115,95
|
|
20230822,140600,318659725,4115,4115,4115,4115,60
|
|
20230822,140500,318412825,4115,4110,4115,4105,58
|
|
20230822,140400,318174405,4115,4115,4115,4115,0
|
|
20230822,140300,318174405,4115,4105,4115,4105,62
|
|
20230822,140200,317919575,4115,4105,4115,4105,52
|
|
20230822,140100,317705965,4115,4115,4115,4115,0
|
|
20230822,140000,317705965,4115,4115,4115,4115,0
|
|
20230822,135900,317705965,4115,4115,4115,4115,0
|
|
20230822,135800,317705965,4115,4105,4115,4105,70
|
|
20230822,135700,317418530,4115,4115,4115,4115,77
|
|
20230822,135600,317101675,4120,4105,4120,4105,387
|
|
20230822,135500,315512975,4095,4115,4115,4095,36
|
|
20230822,135400,315365460,4105,4100,4105,4095,2019
|
|
20230822,135300,307094115,4105,4105,4105,4105,19
|
|
20230822,135200,307016120,4105,4115,4115,4105,62
|
|
20230822,135100,306761565,4120,4120,4120,4120,1
|
|
20230822,135000,306757445,4120,4120,4120,4120,4
|
|
20230822,134900,306740965,4105,4125,4125,4105,42
|
|
20230822,134800,306568340,4125,4125,4125,4125,0
|
|
20230822,134700,306568340,4125,4125,4125,4125,1
|
|
20230822,134600,306564215,4130,4130,4130,4130,35
|
|
20230822,134500,306419665,4130,4130,4130,4130,0
|
|
20230822,134400,306419665,4130,4130,4130,4130,0
|
|
20230822,134300,306419665,4130,4125,4130,4100,92
|
|
20230822,134200,306041645,4130,4130,4135,4130,22
|
|
20230822,134100,305950715,4140,4140,4140,4140,0
|
|
20230822,134000,305950715,4140,4140,4140,4140,1
|
|
20230822,133900,305946575,4140,4140,4140,4140,1000
|
|
20230822,133800,301806575,4140,4135,4140,4135,53
|
|
20230822,133700,301587370,4140,4140,4140,4140,0
|
|
20230822,133600,301587370,4140,4140,4140,4140,45
|
|
20230822,133500,301401070,4140,4140,4140,4140,28
|
|
20230822,133400,301285150,4140,4140,4140,4140,14
|
|
20230822,133300,301227190,4140,4130,4140,4130,13
|
|
20230822,133200,301173400,4130,4125,4130,4100,8903
|
|
20230822,133100,264657820,4110,4130,4130,4110,6000
|
|
20230822,133000,239981865,4135,4135,4135,4135,0
|
|
20230822,132900,239981865,4135,4135,4135,4135,25
|
|
20230822,132800,239878490,4130,4130,4130,4130,0
|
|
20230822,132700,239878490,4130,4130,4130,4130,28
|
|
20230822,132600,239762850,4130,4130,4130,4130,232
|
|
20230822,132500,238804690,4130,4130,4130,4130,37
|
|
20230822,132400,238651880,4150,4150,4150,4150,0
|
|
20230822,132300,238651880,4150,4150,4150,4150,0
|
|
20230822,132200,238651880,4150,4150,4150,4150,0
|
|
20230822,132100,238651880,4150,4150,4150,4150,0
|
|
20230822,132000,238651880,4150,4150,4150,4150,0
|
|
20230822,131900,238651880,4150,4150,4150,4150,0
|
|
20230822,131800,238651880,4150,4150,4150,4150,0
|
|
20230822,131700,238651880,4150,4140,4150,4140,719
|
|
20230822,131600,235669615,4140,4130,4140,4130,994
|
|
20230822,131500,231559255,4120,4120,4120,4120,0
|
|
20230822,131400,231559255,4120,4120,4120,4120,0
|
|
20230822,131300,231559255,4120,4130,4130,4120,508
|
|
20230822,131200,229466165,4130,4130,4130,4130,0
|
|
20230822,131100,229466165,4130,4130,4130,4130,28
|
|
20230822,131000,229350525,4145,4145,4145,4145,0
|
|
20230822,130900,229350525,4145,4130,4145,4130,54
|
|
20230822,130800,229127165,4130,4130,4130,4130,30
|
|
20230822,130700,229003265,4125,4125,4125,4125,28
|
|
20230822,130600,228887765,4120,4120,4120,4120,0
|
|
20230822,130500,228887765,4120,4140,4140,4120,1911
|
|
20230822,130400,221009505,4145,4145,4145,4145,0
|
|
20230822,130300,221009505,4145,4145,4145,4145,1
|
|
20230822,130200,221005360,4140,4140,4140,4140,24
|
|
20230822,130100,220906000,4125,4125,4125,4125,0
|
|
20230822,130000,220906000,4125,4140,4145,4125,634
|
|
20230822,125900,218287145,4145,4150,4150,4145,203
|
|
20230822,125800,217445165,4155,4155,4155,4155,49
|
|
20230822,125700,217241570,4155,4155,4155,4155,20
|
|
20230822,125600,217158470,4160,4160,4160,4160,122
|
|
20230822,125500,216650950,4160,4160,4160,4160,0
|
|
20230822,125400,216650950,4160,4145,4160,4145,2
|
|
20230822,125300,216642645,4160,4160,4160,4160,100
|
|
20230822,125200,216226645,4160,4160,4160,4160,200
|
|
20230822,125100,215394645,4160,4130,4160,4130,7002
|
|
20230822,125000,186370720,4130,4130,4130,4130,0
|
|
20230822,124900,186370720,4130,4125,4130,4125,71
|
|
20230822,124800,186077630,4130,4130,4130,4130,1
|
|
20230822,124700,186073500,4125,4125,4125,4125,0
|
|
20230822,124600,186073500,4125,4125,4125,4125,28
|
|
20230822,124500,185958000,4130,4130,4130,4130,0
|
|
20230822,124400,185958000,4130,4130,4130,4130,20
|
|
20230822,124300,185875400,4130,4130,4130,4130,0
|
|
20230822,124200,185875400,4130,4130,4130,4130,0
|
|
20230822,124100,185875400,4130,4130,4130,4130,0
|
|
20230822,124000,185875400,4130,4130,4130,4130,0
|
|
20230822,123900,185875400,4130,4130,4130,4130,25
|
|
20230822,123800,185772150,4130,4125,4130,4125,24
|
|
20230822,123700,185673075,4125,4120,4125,4120,184
|
|
20230822,123600,184914120,4120,4110,4120,4110,29
|
|
20230822,123500,184794920,4110,4110,4110,4110,0
|
|
20230822,123400,184794920,4110,4110,4110,4110,28
|
|
20230822,123300,184679840,4110,4110,4110,4110,0
|
|
20230822,123200,184679840,4110,4110,4110,4110,0
|
|
20230822,123100,184679840,4110,4110,4110,4110,31
|
|
20230822,123000,184552430,4130,4130,4130,4130,0
|
|
20230822,122900,184552430,4130,4130,4130,4130,28
|
|
20230822,122800,184436790,4110,4110,4110,4110,0
|
|
20230822,122700,184436790,4110,4110,4110,4110,0
|
|
20230822,122600,184436790,4110,4130,4130,4110,29
|
|
20230822,122500,184317580,4110,4110,4110,4110,0
|
|
20230822,122400,184317580,4110,4110,4110,4110,1
|
|
20230822,122300,184313470,4110,4110,4110,4110,0
|
|
20230822,122200,184313470,4110,4110,4110,4110,0
|
|
20230822,122100,184313470,4110,4110,4110,4110,0
|
|
20230822,122000,184313470,4110,4135,4135,4110,4
|
|
20230822,121900,184296975,4120,4120,4120,4120,0
|
|
20230822,121800,184296975,4120,4120,4120,4115,3636
|
|
20230822,121700,169334130,4125,4120,4125,4120,123
|
|
20230822,121600,168826760,4130,4130,4130,4130,29
|
|
20230822,121500,168706990,4130,4130,4130,4130,0
|
|
20230822,121400,168706990,4130,4130,4130,4130,0
|
|
20230822,121300,168706990,4130,4130,4130,4130,0
|
|
20230822,121200,168706990,4130,4130,4130,4130,0
|
|
20230822,121100,168706990,4130,4130,4130,4130,480
|
|
20230822,121000,166724590,4135,4135,4135,4135,0
|
|
20230822,120900,166724590,4135,4135,4135,4135,0
|
|
20230822,120800,166724590,4135,4135,4135,4135,0
|
|
20230822,120700,166724590,4135,4135,4135,4135,0
|
|
20230822,120600,166724590,4135,4135,4135,4135,25
|
|
20230822,120500,166621215,4135,4135,4135,4135,3
|
|
20230822,120400,166608810,4135,4135,4135,4135,1
|
|
20230822,120300,166604675,4115,4120,4135,4115,3545
|
|
20230822,120200,152016545,4135,4135,4135,4135,0
|
|
20230822,120100,152016545,4135,4125,4135,4125,73
|
|
20230822,120000,151715390,4130,4130,4130,4130,21
|
|
20230822,115900,151628660,4135,4130,4135,4130,12
|
|
20230822,115800,151579085,4120,4120,4120,4120,28
|
|
20230822,115700,151463725,4130,4130,4130,4130,28
|
|
20230822,115600,151348085,4130,4120,4130,4120,33
|
|
20230822,115500,151212075,4135,4135,4135,4135,0
|
|
20230822,115400,151212075,4135,4135,4135,4135,0
|
|
20230822,115300,151212075,4135,4135,4135,4135,0
|
|
20230822,115200,151212075,4135,4135,4135,4135,30
|
|
20230822,115100,151088025,4135,4135,4135,4135,2
|
|
20230822,115000,151079755,4130,4135,4135,4130,2
|
|
20230822,114900,151071490,4135,4135,4135,4135,0
|
|
20230822,114800,151071490,4135,4115,4135,4115,92
|
|
20230822,114700,150692775,4105,4130,4130,4105,402
|
|
20230822,114600,149041115,4135,4135,4135,4135,26
|
|
20230822,114500,148933605,4135,4135,4135,4135,17
|
|
20230822,114400,148863310,4150,4150,4150,4150,0
|
|
20230822,114300,148863310,4150,4150,4150,4150,0
|
|
20230822,114200,148863310,4150,4150,4150,4150,0
|
|
20230822,114100,148863310,4150,4150,4150,4150,249
|
|
20230822,114000,147829960,4145,4145,4145,4145,28
|
|
20230822,113900,147713900,4145,4145,4145,4145,64
|
|
20230822,113800,147448620,4135,4135,4135,4135,1
|
|
20230822,113700,147444485,4145,4145,4145,4145,29
|
|
20230822,113600,147324280,4145,4145,4145,4135,17
|
|
20230822,113500,147253965,4135,4135,4135,4135,6
|
|
20230822,113400,147229155,4135,4140,4140,4135,255
|
|
20230822,113300,146174725,4145,4145,4145,4145,1
|
|
20230822,113200,146170580,4150,4150,4150,4150,0
|
|
20230822,113100,146170580,4150,4155,4160,4150,102
|
|
20230822,113000,145746275,4160,4160,4160,4160,244
|
|
20230822,112900,144731235,4160,4160,4160,4160,0
|
|
20230822,112800,144731235,4160,4160,4160,4160,2
|
|
20230822,112700,144722915,4160,4160,4160,4160,688
|
|
20230822,112600,141860835,4160,4160,4160,4160,23
|
|
20230822,112500,141765155,4160,4155,4160,4155,486
|
|
20230822,112400,139745180,4150,4140,4150,4140,351
|
|
20230822,112300,138289980,4140,4140,4140,4140,0
|
|
20230822,112200,138289980,4140,4135,4140,4135,52
|
|
20230822,112100,138074710,4135,4135,4135,4135,169
|
|
20230822,112000,137375895,4135,4130,4135,4130,18
|
|
20230822,111900,137301535,4135,4135,4135,4125,56
|
|
20230822,111800,137070255,4125,4125,4125,4125,0
|
|
20230822,111700,137070255,4125,4125,4125,4125,0
|
|
20230822,111600,137070255,4125,4125,4125,4125,0
|
|
20230822,111500,137070255,4125,4135,4135,4105,125
|
|
20230822,111400,136554740,4150,4150,4150,4150,37
|
|
20230822,111300,136401190,4150,4150,4155,4145,4169
|
|
20230822,111200,119099855,4145,4110,4150,4110,3090
|
|
20230822,111100,106322420,4110,4110,4110,4110,0
|
|
20230822,111000,106322420,4110,4110,4110,4110,0
|
|
20230822,110900,106322420,4110,4110,4110,4110,26
|
|
20230822,110800,106215560,4105,4105,4105,4105,0
|
|
20230822,110700,106215560,4105,4105,4105,4105,0
|
|
20230822,110600,106215560,4105,4105,4105,4105,0
|
|
20230822,110500,106215560,4105,4105,4105,4105,1213
|
|
20230822,110400,101236195,4100,4100,4110,4100,1733
|
|
20230822,110300,94118500,4110,4110,4110,4100,130
|
|
20230822,110200,93584480,4110,4105,4110,4100,581
|
|
20230822,110100,91199690,4110,4110,4110,4110,0
|
|
20230822,110000,91199690,4110,4110,4110,4110,0
|
|
20230822,105900,91199690,4110,4100,4110,4095,316
|
|
20230822,105800,89905065,4100,4105,4110,4100,487
|
|
20230822,105700,87906020,4105,4105,4105,4105,10
|
|
20230822,105600,87864970,4110,4110,4115,4110,2169
|
|
20230822,105500,78950370,4115,4115,4115,4115,0
|
|
20230822,105400,78950370,4115,4115,4115,4115,100
|
|
20230822,105300,78538870,4115,4115,4115,4115,1
|
|
20230822,105200,78534755,4110,4110,4110,4110,117
|
|
20230822,105100,78053885,4110,4110,4110,4110,2
|
|
20230822,105000,78045665,4110,4110,4110,4110,0
|
|
20230822,104900,78045665,4110,4110,4110,4110,1
|
|
20230822,104800,78041555,4110,4110,4110,4110,1
|
|
20230822,104700,78037445,4105,4110,4110,4105,976
|
|
20230822,104600,74030945,4115,4115,4115,4115,27
|
|
20230822,104500,73919840,4115,4115,4115,4115,0
|
|
20230822,104400,73919840,4115,4115,4115,4115,1
|
|
20230822,104300,73915725,4110,4110,4110,4110,0
|
|
20230822,104200,73915725,4110,4110,4110,4110,25
|
|
20230822,104100,73812975,4110,4110,4110,4110,0
|
|
20230822,104000,73812975,4110,4110,4110,4110,0
|
|
20230822,103900,73812975,4110,4110,4110,4110,54
|
|
20230822,103800,73591035,4120,4120,4120,4120,0
|
|
20230822,103700,73591035,4120,4120,4120,4120,36
|
|
20230822,103600,73442715,4120,4120,4120,4120,39
|
|
20230822,103500,73282035,4090,4120,4120,4090,102
|
|
20230822,103400,72864505,4120,4120,4120,4120,0
|
|
20230822,103300,72864505,4120,4120,4120,4120,15
|
|
20230822,103200,72802705,4120,4120,4120,4120,0
|
|
20230822,103100,72802705,4120,4120,4120,4120,2
|
|
20230822,103000,72794465,4120,4110,4120,4110,451
|
|
20230822,102900,70938845,4105,4110,4110,4105,56
|
|
20230822,102800,70708955,4110,4110,4110,4110,1
|
|
20230822,102700,70704845,4090,4110,4110,4090,127
|
|
20230822,102600,70185270,4095,4105,4105,4095,410
|
|
20230822,102500,68505920,4120,4120,4120,4120,1
|
|
20230822,102400,68501800,4110,4120,4120,4095,120
|
|
20230822,102300,68008545,4120,4120,4120,4120,0
|
|
20230822,102200,68008545,4120,4120,4120,4120,0
|
|
20230822,102100,68008545,4120,4120,4120,4120,0
|
|
20230822,102000,68008545,4120,4120,4120,4120,0
|
|
20230822,101900,68008545,4120,4120,4120,4120,0
|
|
20230822,101800,68008545,4120,4100,4120,4100,301
|
|
20230822,101700,66770680,4095,4095,4095,4095,386
|
|
20230822,101600,65190010,4095,4095,4095,4085,29
|
|
20230822,101500,65071265,4095,4095,4095,4095,0
|
|
20230822,101400,65071265,4095,4095,4095,4095,0
|
|
20230822,101300,65071265,4095,4095,4095,4095,0
|
|
20230822,101200,65071265,4095,4095,4095,4095,0
|
|
20230822,101100,65071265,4095,4095,4095,4085,252
|
|
20230822,101000,64040825,4095,4095,4095,4095,0
|
|
20230822,100900,64040825,4095,4095,4095,4095,0
|
|
20230822,100800,64040825,4095,4095,4095,4095,0
|
|
20230822,100700,64040825,4095,4095,4095,4095,0
|
|
20230822,100600,64040825,4095,4095,4095,4095,26
|
|
20230822,100500,63934355,4100,4100,4100,4100,0
|
|
20230822,100400,63934355,4100,4100,4100,4100,31
|
|
20230822,100300,63807255,4080,4080,4080,4080,0
|
|
20230822,100200,63807255,4080,4080,4080,4080,0
|
|
20230822,100100,63807255,4080,4080,4080,4080,0
|
|
20230822,100000,63807255,4080,4080,4080,4080,0
|
|
20230822,095900,63807255,4080,4100,4100,4080,71
|
|
20230822,095800,63517360,4085,4085,4085,4085,0
|
|
20230822,095700,63517360,4085,4095,4095,4085,170
|
|
20230822,095600,62822510,4105,4105,4105,4105,37
|
|
20230822,095500,62670625,4090,4090,4090,4090,0
|
|
20230822,095400,62670625,4090,4090,4090,4090,0
|
|
20230822,095300,62670625,4090,4090,4090,4090,0
|
|
20230822,095200,62670625,4090,4090,4090,4090,0
|
|
20230822,095100,62670625,4090,4090,4090,4090,0
|
|
20230822,095000,62670625,4090,4090,4090,4090,1
|
|
20230822,094900,62666535,4090,4115,4115,4090,12
|
|
20230822,094800,62617430,4090,4090,4090,4090,0
|
|
20230822,094700,62617430,4090,4090,4090,4090,0
|
|
20230822,094600,62617430,4090,4115,4115,4090,98
|
|
20230822,094500,62215960,4115,4110,4115,4110,49
|
|
20230822,094400,62014480,4120,4120,4120,4120,0
|
|
20230822,094300,62014480,4120,4120,4120,4120,129
|
|
20230822,094200,61483000,4120,4120,4120,4120,0
|
|
20230822,094100,61483000,4120,4110,4120,4110,6
|
|
20230822,094000,61458295,4080,4110,4110,4080,283
|
|
20230822,093900,60301490,4130,4130,4130,4130,0
|
|
20230822,093800,60301490,4130,4110,4130,4110,2
|
|
20230822,093700,60293250,4140,4075,4140,4070,2132
|
|
20230822,093600,51553525,4095,4095,4095,4095,27
|
|
20230822,093500,51442960,4095,4095,4095,4095,0
|
|
20230822,093400,51442960,4095,4095,4095,4095,0
|
|
20230822,093300,51442960,4095,4095,4095,4095,0
|
|
20230822,093200,51442960,4095,4105,4105,4085,202
|
|
20230822,093100,50617760,4085,4085,4085,4085,0
|
|
20230822,093000,50617760,4085,4085,4085,4085,100
|
|
20230822,092900,50209260,4085,4105,4105,4085,1327
|
|
20230822,092800,44787925,4085,4085,4085,4085,100
|
|
20230822,092700,44379425,4080,4080,4080,4080,0
|
|
20230822,092600,44379425,4080,4080,4080,4080,0
|
|
20230822,092500,44379425,4080,4085,4085,4080,443
|
|
20230822,092400,42570560,4090,4080,4090,4080,600
|
|
20230822,092300,40120560,4080,4080,4080,4080,200
|
|
20230822,092200,39304560,4080,4090,4110,4080,1424
|
|
20230822,092100,33484570,4095,4095,4095,4095,86
|
|
20230822,092000,33132400,4110,4095,4110,4095,218
|
|
20230822,091900,32239675,4095,4090,4095,4090,310
|
|
20230822,091800,30970275,4090,4110,4110,4090,516
|
|
20230822,091700,28858215,4110,4110,4110,4105,126
|
|
20230822,091600,28340360,4120,4115,4120,4115,72
|
|
20230822,091500,28043905,4115,4115,4115,4115,0
|
|
20230822,091400,28043905,4115,4115,4115,4115,1
|
|
20230822,091300,28039790,4095,4115,4115,4095,601
|
|
20230822,091200,25578675,4095,4095,4095,4095,400
|
|
20230822,091100,23940675,4115,4095,4115,4095,338
|
|
20230822,091000,22555530,4095,4080,4095,4075,479
|
|
20230822,090900,20596965,4085,4095,4095,4085,807
|
|
20230822,090800,17298755,4115,4115,4115,4115,91
|
|
20230822,090700,16924290,4115,4100,4115,4100,707
|
|
20230822,090600,14025560,4085,4100,4100,4085,228
|
|
20230822,090500,13092525,4100,4100,4100,4100,0
|
|
20230822,090400,13092525,4100,4105,4105,4100,8
|
|
20230822,090300,13059710,4110,4120,4120,4110,1612
|
|
20230822,090200,6425845,4145,4145,4145,4145,79
|
|
20230822,090100,6098390,4125,4130,4130,4125,537
|
|
20230822,090000,3880760,4150,4130,4150,4130,939
|