658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195500,196139755,3540,3540,3540,3540,579
|
|
20230824,195400,196139755,3540,3540,3540,3540,0
|
|
20230824,195300,196139755,3540,3540,3540,3540,0
|
|
20230824,195200,196139755,3540,3540,3540,3540,0
|
|
20230824,195100,196139755,3540,3540,3540,3540,0
|
|
20230824,195000,196139755,3540,3540,3540,3540,0
|
|
20230824,194900,196139755,3540,3540,3540,3540,0
|
|
20230824,194800,196139755,3540,3540,3540,3540,0
|
|
20230824,194700,196139755,3540,3540,3540,3540,0
|
|
20230824,194600,196139755,3540,3540,3540,3540,0
|
|
20230824,194500,196139755,3540,3540,3540,3540,0
|
|
20230824,194400,196139755,3540,3540,3540,3540,0
|
|
20230824,194300,196139755,3540,3540,3540,3540,0
|
|
20230824,194200,196139755,3540,3540,3540,3540,0
|
|
20230824,194100,196139755,3540,3540,3540,3540,0
|
|
20230824,194000,196139755,3540,3540,3540,3540,0
|
|
20230824,193900,196139755,3540,3540,3540,3540,0
|
|
20230824,193800,196139755,3540,3540,3540,3540,0
|
|
20230824,193700,196139755,3540,3540,3540,3540,0
|
|
20230824,193600,196139755,3540,3540,3540,3540,0
|
|
20230824,193500,196139755,3540,3540,3540,3540,0
|
|
20230824,193400,196139755,3540,3540,3540,3540,0
|
|
20230824,193300,196139755,3540,3540,3540,3540,0
|
|
20230824,193200,196139755,3540,3540,3540,3540,0
|
|
20230824,193100,196139755,3540,3540,3540,3540,0
|
|
20230824,193000,196139755,3540,3540,3540,3540,0
|
|
20230824,192900,196139755,3540,3540,3540,3540,0
|
|
20230824,192800,196139755,3540,3540,3540,3540,0
|
|
20230824,192700,196139755,3540,3540,3540,3540,0
|
|
20230824,192600,196139755,3540,3540,3540,3540,0
|
|
20230824,192500,196139755,3540,3540,3540,3540,579
|
|
20230824,192400,196139755,3540,3540,3540,3540,0
|
|
20230824,192300,196139755,3540,3540,3540,3540,0
|
|
20230824,192200,196139755,3540,3540,3540,3540,0
|
|
20230824,192100,196139755,3540,3540,3540,3540,0
|
|
20230824,192000,196139755,3540,3540,3540,3540,0
|
|
20230824,191900,196139755,3540,3540,3540,3540,0
|
|
20230824,191800,196139755,3540,3540,3540,3540,0
|
|
20230824,191700,196139755,3540,3540,3540,3540,0
|
|
20230824,191600,196139755,3540,3540,3540,3540,0
|
|
20230824,191500,196139755,3540,3540,3540,3540,0
|
|
20230824,191400,196139755,3540,3540,3540,3540,0
|
|
20230824,191300,196139755,3540,3540,3540,3540,0
|
|
20230824,191200,196139755,3540,3540,3540,3540,0
|
|
20230824,191100,196139755,3540,3540,3540,3540,0
|
|
20230824,191000,196139755,3540,3540,3540,3540,0
|
|
20230824,190900,196139755,3540,3540,3540,3540,0
|
|
20230824,190800,196139755,3540,3540,3540,3540,0
|
|
20230824,190700,196139755,3540,3540,3540,3540,0
|
|
20230824,190600,196139755,3540,3540,3540,3540,0
|
|
20230824,190500,196139755,3540,3540,3540,3540,0
|
|
20230824,190400,196139755,3540,3540,3540,3540,0
|
|
20230824,190300,196139755,3540,3540,3540,3540,0
|
|
20230824,190200,196139755,3540,3540,3540,3540,0
|
|
20230824,190100,196139755,3540,3540,3540,3540,0
|
|
20230824,190000,196139755,3540,3540,3540,3540,0
|
|
20230824,185900,196139755,3540,3540,3540,3540,0
|
|
20230824,185800,196139755,3540,3540,3540,3540,0
|
|
20230824,185700,196139755,3540,3540,3540,3540,0
|
|
20230824,185600,196139755,3540,3540,3540,3540,0
|
|
20230824,185500,196139755,3540,3540,3540,3540,579
|
|
20230824,185400,196139755,3540,3540,3540,3540,0
|
|
20230824,185300,196139755,3540,3540,3540,3540,0
|
|
20230824,185200,196139755,3540,3540,3540,3540,0
|
|
20230824,185100,196139755,3540,3540,3540,3540,0
|
|
20230824,185000,196139755,3540,3540,3540,3540,0
|
|
20230824,184900,196139755,3540,3540,3540,3540,0
|
|
20230824,184800,196139755,3540,3540,3540,3540,0
|
|
20230824,184700,196139755,3540,3540,3540,3540,0
|
|
20230824,184600,196139755,3540,3540,3540,3540,0
|
|
20230824,184500,196139755,3540,3540,3540,3540,0
|
|
20230824,184400,196139755,3540,3540,3540,3540,0
|
|
20230824,184300,196139755,3540,3540,3540,3540,0
|
|
20230824,184200,196139755,3540,3540,3540,3540,0
|
|
20230824,184100,196139755,3540,3540,3540,3540,0
|
|
20230824,184000,196139755,3540,3540,3540,3540,0
|
|
20230824,183900,196139755,3540,3540,3540,3540,0
|
|
20230824,183800,196139755,3540,3540,3540,3540,0
|
|
20230824,183700,196139755,3540,3540,3540,3540,0
|
|
20230824,183600,196139755,3540,3540,3540,3540,0
|
|
20230824,183500,196139755,3540,3540,3540,3540,0
|
|
20230824,183400,196139755,3540,3540,3540,3540,0
|
|
20230824,183300,196139755,3540,3540,3540,3540,0
|
|
20230824,183200,196139755,3540,3540,3540,3540,0
|
|
20230824,183100,196139755,3540,3540,3540,3540,0
|
|
20230824,183000,196139755,3540,3540,3540,3540,0
|
|
20230824,182900,196139755,3540,3540,3540,3540,0
|
|
20230824,182800,196139755,3540,3540,3540,3540,0
|
|
20230824,182700,196139755,3540,3540,3540,3540,0
|
|
20230824,182600,196139755,3540,3540,3540,3540,0
|
|
20230824,182500,196139755,3540,3540,3540,3540,579
|
|
20230824,182400,196139755,3540,3540,3540,3540,0
|
|
20230824,182300,196139755,3540,3540,3540,3540,0
|
|
20230824,182200,196139755,3540,3540,3540,3540,0
|
|
20230824,182100,196139755,3540,3540,3540,3540,0
|
|
20230824,182000,196139755,3540,3540,3540,3540,0
|
|
20230824,181900,196139755,3540,3540,3540,3540,0
|
|
20230824,181800,196139755,3540,3540,3540,3540,0
|
|
20230824,181700,196139755,3540,3540,3540,3540,0
|
|
20230824,181600,196139755,3540,3540,3540,3540,0
|
|
20230824,181500,196139755,3540,3540,3540,3540,0
|
|
20230824,181400,196139755,3540,3540,3540,3540,0
|
|
20230824,181300,196139755,3540,3540,3540,3540,0
|
|
20230824,181200,196139755,3540,3540,3540,3540,0
|
|
20230824,181100,196139755,3540,3540,3540,3540,0
|
|
20230824,181000,196139755,3540,3540,3540,3540,0
|
|
20230824,180900,196139755,3540,3540,3540,3540,0
|
|
20230824,180800,196139755,3540,3540,3540,3540,0
|
|
20230824,180700,196139755,3540,3540,3540,3540,0
|
|
20230824,180600,196139755,3540,3540,3540,3540,0
|
|
20230824,180500,196139755,3540,3540,3540,3540,0
|
|
20230824,180400,196139755,3540,3540,3540,3540,0
|
|
20230824,180300,196139755,3540,3540,3540,3540,0
|
|
20230824,180200,196139755,3540,3540,3540,3540,0
|
|
20230824,180100,196139755,3540,3540,3540,3540,0
|
|
20230824,180000,196139755,3540,3540,3540,3540,0
|
|
20230824,175900,196139755,3540,3540,3540,3540,0
|
|
20230824,175800,196139755,3540,3540,3540,3540,0
|
|
20230824,175700,196139755,3540,3540,3540,3540,0
|
|
20230824,175600,196139755,3540,3540,3540,3540,0
|
|
20230824,175500,196139755,3540,3540,3540,3540,579
|
|
20230824,175400,196139755,3540,3540,3540,3540,0
|
|
20230824,175300,196139755,3540,3540,3540,3540,0
|
|
20230824,175200,196139755,3540,3540,3540,3540,0
|
|
20230824,175100,196139755,3540,3540,3540,3540,0
|
|
20230824,175000,196139755,3540,3540,3540,3540,0
|
|
20230824,174900,196139755,3540,3540,3540,3540,0
|
|
20230824,174800,196139755,3540,3540,3540,3540,0
|
|
20230824,174700,196139755,3540,3540,3540,3540,0
|
|
20230824,174600,196139755,3540,3540,3540,3540,0
|
|
20230824,174500,196139755,3540,3540,3540,3540,0
|
|
20230824,174400,196139755,3540,3540,3540,3540,0
|
|
20230824,174300,196139755,3540,3540,3540,3540,0
|
|
20230824,174200,196139755,3540,3540,3540,3540,0
|
|
20230824,174100,196139755,3540,3540,3540,3540,0
|
|
20230824,174000,196139755,3540,3540,3540,3540,0
|
|
20230824,173900,196139755,3540,3540,3540,3540,0
|
|
20230824,173800,196139755,3540,3540,3540,3540,0
|
|
20230824,173700,196139755,3540,3540,3540,3540,0
|
|
20230824,173600,196139755,3540,3540,3540,3540,0
|
|
20230824,173500,196139755,3540,3540,3540,3540,0
|
|
20230824,173400,196139755,3540,3540,3540,3540,0
|
|
20230824,173300,196139755,3540,3540,3540,3540,0
|
|
20230824,173200,196139755,3540,3540,3540,3540,0
|
|
20230824,173100,196139755,3540,3540,3540,3540,0
|
|
20230824,173000,196139755,3540,3540,3540,3540,0
|
|
20230824,172900,196139755,3540,3540,3540,3540,0
|
|
20230824,172800,196139755,3540,3540,3540,3540,0
|
|
20230824,172700,196139755,3540,3540,3540,3540,0
|
|
20230824,172600,196139755,3540,3540,3540,3540,0
|
|
20230824,172500,196139755,3540,3540,3540,3540,579
|
|
20230824,172400,196139755,3540,3540,3540,3540,0
|
|
20230824,172300,196139755,3540,3540,3540,3540,0
|
|
20230824,172200,196139755,3540,3540,3540,3540,0
|
|
20230824,172100,196139755,3540,3540,3540,3540,0
|
|
20230824,172000,196139755,3540,3540,3540,3540,0
|
|
20230824,171900,196139755,3540,3540,3540,3540,0
|
|
20230824,171800,196139755,3540,3540,3540,3540,0
|
|
20230824,171700,196139755,3540,3540,3540,3540,0
|
|
20230824,171600,196139755,3540,3540,3540,3540,0
|
|
20230824,171500,196139755,3540,3540,3540,3540,0
|
|
20230824,171400,196139755,3540,3540,3540,3540,0
|
|
20230824,171300,196139755,3540,3540,3540,3540,0
|
|
20230824,171200,196139755,3540,3540,3540,3540,0
|
|
20230824,171100,196139755,3540,3540,3540,3540,0
|
|
20230824,171000,196139755,3540,3540,3540,3540,0
|
|
20230824,170900,196139755,3540,3540,3540,3540,0
|
|
20230824,170800,196139755,3540,3540,3540,3540,0
|
|
20230824,170700,196139755,3540,3540,3540,3540,0
|
|
20230824,170600,196139755,3540,3540,3540,3540,0
|
|
20230824,170500,196139755,3540,3540,3540,3540,0
|
|
20230824,170400,196139755,3540,3540,3540,3540,0
|
|
20230824,170300,196139755,3540,3540,3540,3540,0
|
|
20230824,170200,196139755,3540,3540,3540,3540,0
|
|
20230824,170100,196139755,3540,3540,3540,3540,0
|
|
20230824,170000,196139755,3540,3540,3540,3540,0
|
|
20230824,165900,196139755,3540,3540,3540,3540,0
|
|
20230824,165800,196139755,3540,3540,3540,3540,0
|
|
20230824,165700,196139755,3540,3540,3540,3540,0
|
|
20230824,165600,196139755,3540,3540,3540,3540,0
|
|
20230824,165500,196139755,3540,3540,3540,3540,579
|
|
20230824,165400,196139755,3540,3540,3540,3540,0
|
|
20230824,165300,196139755,3540,3540,3540,3540,0
|
|
20230824,165200,196139755,3540,3540,3540,3540,0
|
|
20230824,165100,196139755,3540,3540,3540,3540,0
|
|
20230824,165000,196139755,3540,3540,3540,3540,0
|
|
20230824,164900,196139755,3540,3540,3540,3540,0
|
|
20230824,164800,196139755,3540,3540,3540,3540,0
|
|
20230824,164700,196139755,3540,3540,3540,3540,0
|
|
20230824,164600,196139755,3540,3540,3540,3540,0
|
|
20230824,164500,196139755,3540,3540,3540,3540,0
|
|
20230824,164400,196139755,3540,3540,3540,3540,0
|
|
20230824,164300,196139755,3540,3540,3540,3540,0
|
|
20230824,164200,196139755,3540,3540,3540,3540,0
|
|
20230824,164100,196139755,3540,3540,3540,3540,0
|
|
20230824,164000,196139755,3540,3540,3540,3540,0
|
|
20230824,163900,196139755,3540,3540,3540,3540,0
|
|
20230824,163800,196139755,3540,3540,3540,3540,0
|
|
20230824,163700,196139755,3540,3540,3540,3540,0
|
|
20230824,163600,196139755,3540,3540,3540,3540,0
|
|
20230824,163500,196139755,3540,3540,3540,3540,0
|
|
20230824,163400,196139755,3540,3540,3540,3540,0
|
|
20230824,163300,196139755,3540,3540,3540,3540,0
|
|
20230824,163200,196139755,3540,3540,3540,3540,0
|
|
20230824,163100,196139755,3540,3540,3540,3540,0
|
|
20230824,163000,196139755,3540,3540,3540,3540,0
|
|
20230824,162900,196139755,3540,3540,3540,3540,0
|
|
20230824,162800,196139755,3540,3540,3540,3540,0
|
|
20230824,162700,196139755,3540,3540,3540,3540,0
|
|
20230824,162600,196139755,3540,3540,3540,3540,0
|
|
20230824,162500,196139755,3540,3540,3540,3540,579
|
|
20230824,162400,196139755,3540,3540,3540,3540,0
|
|
20230824,162300,196139755,3540,3540,3540,3540,0
|
|
20230824,162200,196139755,3540,3540,3540,3540,0
|
|
20230824,162100,196139755,3540,3540,3540,3540,0
|
|
20230824,162000,196139755,3540,3540,3540,3540,0
|
|
20230824,161900,196139755,3540,3540,3540,3540,0
|
|
20230824,161800,196139755,3540,3540,3540,3540,0
|
|
20230824,161700,196139755,3540,3540,3540,3540,0
|
|
20230824,161600,196139755,3540,3540,3540,3540,0
|
|
20230824,161500,196139755,3540,3540,3540,3540,0
|
|
20230824,161400,196139755,3540,3540,3540,3540,0
|
|
20230824,161300,196139755,3540,3540,3540,3540,0
|
|
20230824,161200,196139755,3540,3540,3540,3540,0
|
|
20230824,161100,196139755,3540,3540,3540,3540,0
|
|
20230824,161000,196139755,3540,3540,3540,3540,0
|
|
20230824,160900,196139755,3540,3540,3540,3540,0
|
|
20230824,160800,196139755,3540,3540,3540,3540,0
|
|
20230824,160700,196139755,3540,3540,3540,3540,0
|
|
20230824,160600,196139755,3540,3540,3540,3540,0
|
|
20230824,160500,196139755,3540,3540,3540,3540,0
|
|
20230824,160400,196139755,3540,3540,3540,3540,0
|
|
20230824,160300,196139755,3540,3540,3540,3540,0
|
|
20230824,160200,196139755,3540,3540,3540,3540,0
|
|
20230824,160100,196139755,3540,3540,3540,3540,0
|
|
20230824,160000,196139755,3540,3540,3540,3540,0
|
|
20230824,155900,196139755,3540,3540,3540,3540,0
|
|
20230824,155800,196139755,3540,3540,3540,3540,0
|
|
20230824,155700,196139755,3540,3540,3540,3540,0
|
|
20230824,155600,196139755,3540,3540,3540,3540,0
|
|
20230824,155500,196139755,3540,3540,3540,3540,579
|
|
20230824,155400,196139755,3540,3540,3540,3540,0
|
|
20230824,155300,196139755,3540,3540,3540,3540,0
|
|
20230824,155200,196139755,3540,3540,3540,3540,0
|
|
20230824,155100,196139755,3540,3540,3540,3540,0
|
|
20230824,155000,196139755,3540,3540,3540,3540,0
|
|
20230824,154900,196139755,3540,3540,3540,3540,0
|
|
20230824,154800,196139755,3540,3540,3540,3540,0
|
|
20230824,154700,196139755,3540,3540,3540,3540,0
|
|
20230824,154600,196139755,3540,3540,3540,3540,0
|
|
20230824,154500,196139755,3540,3540,3540,3540,0
|
|
20230824,154400,196139755,3540,3540,3540,3540,0
|
|
20230824,154300,196139755,3540,3540,3540,3540,0
|
|
20230824,154200,196139755,3540,3540,3540,3540,0
|
|
20230824,154100,196139755,3540,3540,3540,3540,0
|
|
20230824,154000,196139755,3540,3540,3540,3540,0
|
|
20230824,153900,196139755,3540,3540,3540,3540,0
|
|
20230824,153800,196139755,3540,3540,3540,3540,0
|
|
20230824,153700,196139755,3540,3540,3540,3540,0
|
|
20230824,153600,196139755,3540,3540,3540,3540,0
|
|
20230824,153500,196139755,3540,3540,3540,3540,0
|
|
20230824,153400,196139755,3540,3540,3540,3540,0
|
|
20230824,153300,196139755,3540,3540,3540,3540,0
|
|
20230824,153200,196139755,3540,3540,3540,3540,0
|
|
20230824,153100,196139755,3540,3540,3540,3540,0
|
|
20230824,153000,196139755,3540,3540,3540,3540,579
|
|
20230824,152900,194090095,3560,3560,3560,3560,0
|
|
20230824,152800,194090095,3560,3560,3560,3560,0
|
|
20230824,152700,194090095,3560,3560,3560,3560,0
|
|
20230824,152600,194090095,3560,3560,3560,3560,0
|
|
20230824,152500,194090095,3560,3560,3560,3560,0
|
|
20230824,152400,194090095,3560,3560,3560,3560,0
|
|
20230824,152300,194090095,3560,3560,3560,3560,0
|
|
20230824,152200,194090095,3560,3560,3560,3560,0
|
|
20230824,152100,194090095,3560,3560,3560,3560,0
|
|
20230824,152000,194090095,3560,3560,3560,3560,0
|
|
20230824,151900,194090095,3560,3560,3560,3560,45
|
|
20230824,151800,193929895,3555,3555,3555,3555,0
|
|
20230824,151700,193929895,3555,3555,3555,3555,380
|
|
20230824,151600,192578995,3560,3560,3560,3560,8
|
|
20230824,151500,192550515,3560,3560,3560,3560,1
|
|
20230824,151400,192546955,3555,3555,3555,3555,5
|
|
20230824,151300,192529180,3560,3560,3560,3560,1
|
|
20230824,151200,192525620,3560,3560,3560,3560,1
|
|
20230824,151100,192522060,3555,3555,3555,3555,0
|
|
20230824,151000,192522060,3555,3555,3555,3555,198
|
|
20230824,150900,191818170,3555,3560,3560,3555,121
|
|
20230824,150800,191387910,3560,3560,3560,3555,49
|
|
20230824,150700,191213520,3560,3560,3560,3560,20
|
|
20230824,150600,191142320,3560,3550,3560,3550,85
|
|
20230824,150500,190840060,3550,3555,3555,3550,22
|
|
20230824,150400,190761860,3550,3555,3555,3550,24
|
|
20230824,150300,190676565,3550,3555,3555,3550,24
|
|
20230824,150200,190591270,3550,3550,3550,3550,5
|
|
20230824,150100,190573520,3550,3550,3550,3550,0
|
|
20230824,150000,190573520,3550,3550,3550,3550,84
|
|
20230824,145900,190275320,3550,3550,3550,3550,31
|
|
20230824,145800,190165270,3550,3550,3550,3550,11
|
|
20230824,145700,190126220,3550,3550,3550,3550,0
|
|
20230824,145600,190126220,3550,3550,3550,3550,0
|
|
20230824,145500,190126220,3550,3550,3550,3550,0
|
|
20230824,145400,190126220,3550,3550,3550,3550,0
|
|
20230824,145300,190126220,3550,3550,3550,3550,0
|
|
20230824,145200,190126220,3550,3550,3550,3550,0
|
|
20230824,145100,190126220,3550,3550,3550,3550,0
|
|
20230824,145000,190126220,3550,3550,3550,3550,0
|
|
20230824,144900,190126220,3550,3550,3550,3550,0
|
|
20230824,144800,190126220,3550,3545,3550,3545,12
|
|
20230824,144700,190083655,3545,3550,3550,3545,205
|
|
20230824,144600,189355955,3550,3550,3550,3550,0
|
|
20230824,144500,189355955,3550,3550,3550,3550,83
|
|
20230824,144400,189061305,3550,3550,3550,3550,0
|
|
20230824,144300,189061305,3550,3550,3550,3550,110
|
|
20230824,144200,188670805,3540,3540,3540,3540,140
|
|
20230824,144100,188175205,3540,3540,3540,3540,0
|
|
20230824,144000,188175205,3540,3540,3540,3540,0
|
|
20230824,143900,188175205,3540,3540,3540,3540,0
|
|
20230824,143800,188175205,3540,3540,3540,3540,0
|
|
20230824,143700,188175205,3540,3540,3540,3540,0
|
|
20230824,143600,188175205,3540,3540,3540,3540,60
|
|
20230824,143500,187962805,3540,3540,3540,3540,0
|
|
20230824,143400,187962805,3540,3540,3540,3540,4
|
|
20230824,143300,187948645,3540,3540,3540,3540,2
|
|
20230824,143200,187941565,3535,3535,3535,3535,3
|
|
20230824,143100,187930960,3540,3540,3540,3540,0
|
|
20230824,143000,187930960,3540,3540,3540,3540,0
|
|
20230824,142900,187930960,3540,3530,3540,3530,630
|
|
20230824,142800,185705345,3535,3535,3535,3535,85
|
|
20230824,142700,185404870,3540,3540,3540,3540,0
|
|
20230824,142600,185404870,3540,3540,3540,3540,0
|
|
20230824,142500,185404870,3540,3540,3540,3540,0
|
|
20230824,142400,185404870,3540,3540,3540,3540,0
|
|
20230824,142300,185404870,3540,3540,3540,3540,0
|
|
20230824,142200,185404870,3540,3540,3540,3540,58
|
|
20230824,142100,185199550,3550,3550,3550,3550,0
|
|
20230824,142000,185199550,3550,3550,3550,3550,0
|
|
20230824,141900,185199550,3550,3550,3550,3550,0
|
|
20230824,141800,185199550,3550,3550,3550,3550,1
|
|
20230824,141700,185196000,3535,3535,3535,3535,0
|
|
20230824,141600,185196000,3535,3535,3535,3535,0
|
|
20230824,141500,185196000,3535,3550,3555,3535,342
|
|
20230824,141400,183985545,3550,3550,3550,3550,2
|
|
20230824,141300,183978445,3550,3550,3550,3550,50
|
|
20230824,141200,183800945,3550,3550,3550,3550,5
|
|
20230824,141100,183783195,3545,3545,3545,3545,5
|
|
20230824,141000,183765470,3555,3550,3555,3545,151
|
|
20230824,140900,183229715,3550,3550,3550,3550,0
|
|
20230824,140800,183229715,3550,3550,3550,3550,0
|
|
20230824,140700,183229715,3550,3550,3550,3550,0
|
|
20230824,140600,183229715,3550,3550,3550,3550,0
|
|
20230824,140500,183229715,3550,3550,3550,3550,6
|
|
20230824,140400,183208415,3550,3550,3550,3550,6
|
|
20230824,140300,183187115,3555,3550,3555,3550,170
|
|
20230824,140200,182583610,3550,3550,3550,3550,1
|
|
20230824,140100,182580060,3550,3550,3550,3550,36
|
|
20230824,140000,182452260,3550,3550,3550,3550,0
|
|
20230824,135900,182452260,3550,3550,3550,3550,13
|
|
20230824,135800,182406110,3550,3550,3550,3550,0
|
|
20230824,135700,182406110,3550,3550,3550,3550,0
|
|
20230824,135600,182406110,3550,3550,3550,3550,13
|
|
20230824,135500,182359960,3550,3550,3550,3550,0
|
|
20230824,135400,182359960,3550,3550,3550,3550,13
|
|
20230824,135300,182313810,3550,3550,3550,3550,13
|
|
20230824,135200,182267660,3550,3550,3550,3550,0
|
|
20230824,135100,182267660,3550,3550,3550,3550,14
|
|
20230824,135000,182217960,3550,3550,3550,3550,0
|
|
20230824,134900,182217960,3550,3550,3550,3550,0
|
|
20230824,134800,182217960,3550,3550,3550,3550,0
|
|
20230824,134700,182217960,3550,3550,3550,3550,5
|
|
20230824,134600,182200210,3555,3555,3555,3555,0
|
|
20230824,134500,182200210,3555,3555,3555,3555,0
|
|
20230824,134400,182200210,3555,3555,3555,3555,0
|
|
20230824,134300,182200210,3555,3555,3555,3555,0
|
|
20230824,134200,182200210,3555,3555,3555,3555,0
|
|
20230824,134100,182200210,3555,3555,3555,3555,0
|
|
20230824,134000,182200210,3555,3555,3555,3555,0
|
|
20230824,133900,182200210,3555,3555,3555,3555,0
|
|
20230824,133800,182200210,3555,3555,3555,3555,0
|
|
20230824,133700,182200210,3555,3555,3555,3555,0
|
|
20230824,133600,182200210,3555,3550,3555,3540,415
|
|
20230824,133500,180727675,3550,3550,3550,3550,0
|
|
20230824,133400,180727675,3550,3550,3550,3550,0
|
|
20230824,133300,180727675,3550,3550,3550,3550,36
|
|
20230824,133200,180599875,3555,3555,3555,3555,286
|
|
20230824,133100,179583145,3560,3560,3560,3560,0
|
|
20230824,133000,179583145,3560,3560,3560,3560,0
|
|
20230824,132900,179583145,3560,3560,3560,3560,276
|
|
20230824,132800,178600585,3565,3565,3565,3565,0
|
|
20230824,132700,178600585,3565,3560,3565,3560,21
|
|
20230824,132600,178525820,3565,3565,3565,3565,0
|
|
20230824,132500,178525820,3565,3565,3565,3560,26
|
|
20230824,132400,178433250,3560,3560,3565,3560,438
|
|
20230824,132300,176873820,3560,3555,3560,3555,1927
|
|
20230824,132200,170023330,3555,3555,3555,3555,31
|
|
20230824,132100,169913125,3555,3555,3555,3555,32
|
|
20230824,132000,169799365,3555,3555,3555,3555,0
|
|
20230824,131900,169799365,3555,3555,3555,3555,32
|
|
20230824,131800,169685605,3555,3555,3555,3555,32
|
|
20230824,131700,169571845,3550,3550,3550,3550,6
|
|
20230824,131600,169550545,3550,3550,3550,3550,39
|
|
20230824,131500,169412095,3550,3550,3550,3550,0
|
|
20230824,131400,169412095,3550,3550,3550,3550,0
|
|
20230824,131300,169412095,3550,3550,3550,3550,0
|
|
20230824,131200,169412095,3550,3550,3550,3550,1
|
|
20230824,131100,169408545,3550,3550,3550,3550,0
|
|
20230824,131000,169408545,3550,3550,3550,3550,0
|
|
20230824,130900,169408545,3550,3550,3550,3550,0
|
|
20230824,130800,169408545,3550,3550,3550,3550,0
|
|
20230824,130700,169408545,3550,3550,3550,3550,0
|
|
20230824,130600,169408545,3550,3550,3550,3550,0
|
|
20230824,130500,169408545,3550,3550,3550,3550,46
|
|
20230824,130400,169245245,3550,3550,3550,3550,10
|
|
20230824,130300,169209745,3555,3555,3555,3555,1
|
|
20230824,130200,169206190,3550,3550,3550,3550,40
|
|
20230824,130100,169064190,3550,3555,3555,3550,101
|
|
20230824,130000,168705635,3555,3555,3555,3555,0
|
|
20230824,125900,168705635,3555,3555,3555,3555,0
|
|
20230824,125800,168705635,3555,3555,3555,3555,0
|
|
20230824,125700,168705635,3555,3550,3555,3550,219
|
|
20230824,125600,167928180,3555,3555,3555,3555,0
|
|
20230824,125500,167928180,3555,3555,3555,3555,0
|
|
20230824,125400,167928180,3555,3555,3555,3555,52
|
|
20230824,125300,167743320,3550,3550,3550,3550,2
|
|
20230824,125200,167736220,3555,3555,3555,3555,1
|
|
20230824,125100,167732665,3550,3545,3550,3545,26
|
|
20230824,125000,167640390,3545,3545,3545,3545,0
|
|
20230824,124900,167640390,3545,3545,3545,3545,0
|
|
20230824,124800,167640390,3545,3545,3545,3545,0
|
|
20230824,124700,167640390,3545,3545,3545,3545,0
|
|
20230824,124600,167640390,3545,3545,3545,3545,2
|
|
20230824,124500,167633300,3520,3520,3520,3520,0
|
|
20230824,124400,167633300,3520,3520,3520,3520,0
|
|
20230824,124300,167633300,3520,3520,3520,3520,0
|
|
20230824,124200,167633300,3520,3520,3520,3520,500
|
|
20230824,124100,165873300,3545,3525,3545,3520,1473
|
|
20230824,124000,160667615,3520,3540,3540,3520,3900
|
|
20230824,123900,146920615,3540,3540,3540,3540,0
|
|
20230824,123800,146920615,3540,3540,3540,3540,0
|
|
20230824,123700,146920615,3540,3540,3540,3540,16
|
|
20230824,123600,146863975,3540,3540,3540,3540,36
|
|
20230824,123500,146736535,3540,3540,3540,3540,0
|
|
20230824,123400,146736535,3540,3540,3540,3540,170
|
|
20230824,123300,146134735,3540,3540,3540,3540,0
|
|
20230824,123200,146134735,3540,3540,3540,3540,0
|
|
20230824,123100,146134735,3540,3540,3540,3540,0
|
|
20230824,123000,146134735,3540,3540,3540,3540,1
|
|
20230824,122900,146131195,3535,3535,3535,3535,0
|
|
20230824,122800,146131195,3535,3535,3535,3535,0
|
|
20230824,122700,146131195,3535,3535,3535,3535,0
|
|
20230824,122600,146131195,3535,3535,3535,3535,150
|
|
20230824,122500,145600945,3540,3540,3540,3540,0
|
|
20230824,122400,145600945,3540,3540,3540,3540,31
|
|
20230824,122300,145491205,3540,3540,3540,3540,0
|
|
20230824,122200,145491205,3540,3540,3540,3540,70
|
|
20230824,122100,145243405,3540,3540,3540,3540,31
|
|
20230824,122000,145133665,3540,3540,3540,3540,2
|
|
20230824,121900,145126585,3540,3540,3540,3540,0
|
|
20230824,121800,145126585,3540,3540,3540,3540,0
|
|
20230824,121700,145126585,3540,3540,3540,3540,31
|
|
20230824,121600,145016845,3540,3540,3540,3540,0
|
|
20230824,121500,145016845,3540,3540,3540,3540,42
|
|
20230824,121400,144868165,3540,3540,3540,3540,0
|
|
20230824,121300,144868165,3540,3540,3540,3540,0
|
|
20230824,121200,144868165,3540,3540,3540,3540,0
|
|
20230824,121100,144868165,3540,3540,3540,3540,0
|
|
20230824,121000,144868165,3540,3540,3540,3540,31
|
|
20230824,120900,144758425,3540,3540,3540,3540,0
|
|
20230824,120800,144758425,3540,3540,3540,3540,0
|
|
20230824,120700,144758425,3540,3540,3540,3540,1
|
|
20230824,120600,144754885,3540,3540,3540,3540,1
|
|
20230824,120500,144751345,3540,3540,3540,3540,0
|
|
20230824,120400,144751345,3540,3540,3540,3540,0
|
|
20230824,120300,144751345,3540,3540,3540,3540,1
|
|
20230824,120200,144747805,3540,3540,3540,3540,31
|
|
20230824,120100,144638065,3540,3540,3540,3540,0
|
|
20230824,120000,144638065,3540,3540,3540,3540,4
|
|
20230824,115900,144623905,3540,3540,3540,3540,30
|
|
20230824,115800,144517705,3540,3540,3540,3540,27
|
|
20230824,115700,144422125,3540,3540,3540,3540,0
|
|
20230824,115600,144422125,3540,3540,3540,3540,3
|
|
20230824,115500,144411505,3535,3535,3535,3535,651
|
|
20230824,115400,142110220,3540,3540,3540,3540,3
|
|
20230824,115300,142099600,3540,3540,3540,3540,0
|
|
20230824,115200,142099600,3540,3540,3540,3540,11
|
|
20230824,115100,142060660,3540,3535,3540,3535,3
|
|
20230824,115000,142050045,3540,3540,3540,3540,0
|
|
20230824,114900,142050045,3540,3540,3540,3540,1
|
|
20230824,114800,142046505,3540,3540,3540,3540,50
|
|
20230824,114700,141869505,3540,3540,3540,3540,0
|
|
20230824,114600,141869505,3540,3540,3540,3540,0
|
|
20230824,114500,141869505,3540,3540,3540,3540,382
|
|
20230824,114400,140517225,3540,3540,3540,3540,0
|
|
20230824,114300,140517225,3540,3540,3540,3540,1
|
|
20230824,114200,140513685,3540,3540,3540,3540,0
|
|
20230824,114100,140513685,3540,3545,3545,3540,40
|
|
20230824,114000,140371940,3545,3550,3550,3545,50
|
|
20230824,113900,140194540,3550,3550,3550,3550,10
|
|
20230824,113800,140159040,3555,3555,3555,3555,0
|
|
20230824,113700,140159040,3555,3555,3555,3555,1
|
|
20230824,113600,140155485,3545,3545,3545,3545,0
|
|
20230824,113500,140155485,3545,3545,3545,3545,0
|
|
20230824,113400,140155485,3545,3545,3545,3545,15
|
|
20230824,113300,140102310,3555,3555,3555,3555,1
|
|
20230824,113200,140098755,3555,3555,3555,3555,0
|
|
20230824,113100,140098755,3555,3555,3555,3555,1
|
|
20230824,113000,140095200,3540,3545,3545,3540,3809
|
|
20230824,112900,126609900,3550,3550,3550,3550,191
|
|
20230824,112800,125931850,3555,3555,3555,3555,0
|
|
20230824,112700,125931850,3555,3555,3555,3555,97
|
|
20230824,112600,125587015,3555,3560,3560,3555,682
|
|
20230824,112500,123161060,3555,3555,3555,3555,2
|
|
20230824,112400,123153950,3555,3555,3555,3555,0
|
|
20230824,112300,123153950,3555,3555,3555,3555,1
|
|
20230824,112200,123150395,3560,3560,3560,3560,500
|
|
20230824,112100,121370395,3560,3560,3560,3560,0
|
|
20230824,112000,121370395,3560,3560,3560,3560,45
|
|
20230824,111900,121210195,3560,3560,3560,3560,486
|
|
20230824,111800,119480035,3555,3555,3555,3555,5
|
|
20230824,111700,119462260,3555,3555,3555,3555,133
|
|
20230824,111600,118989445,3555,3550,3555,3550,494
|
|
20230824,111500,117234995,3550,3550,3550,3550,1
|
|
20230824,111400,117231445,3545,3545,3545,3545,1
|
|
20230824,111300,117227900,3550,3550,3550,3550,31
|
|
20230824,111200,117117850,3550,3550,3550,3550,0
|
|
20230824,111100,117117850,3550,3550,3550,3550,1
|
|
20230824,111000,117114300,3550,3550,3550,3550,4
|
|
20230824,110900,117100100,3545,3545,3545,3545,2
|
|
20230824,110800,117093010,3550,3550,3555,3545,41
|
|
20230824,110700,116947465,3550,3550,3555,3550,17
|
|
20230824,110600,116887110,3555,3550,3555,3545,33
|
|
20230824,110500,116769960,3555,3555,3555,3555,1
|
|
20230824,110400,116766405,3555,3555,3555,3555,1
|
|
20230824,110300,116762850,3540,3540,3540,3540,0
|
|
20230824,110200,116762850,3540,3545,3545,3540,43
|
|
20230824,110100,116610420,3550,3540,3550,3535,2154
|
|
20230824,110000,108983815,3535,3535,3535,3535,1
|
|
20230824,105900,108980280,3540,3540,3540,3540,0
|
|
20230824,105800,108980280,3540,3540,3540,3540,31
|
|
20230824,105700,108870540,3535,3535,3535,3535,0
|
|
20230824,105600,108870540,3535,3535,3535,3535,0
|
|
20230824,105500,108870540,3535,3535,3535,3535,1654
|
|
20230824,105400,103023650,3530,3530,3530,3530,1282
|
|
20230824,105300,98498190,3530,3530,3530,3530,0
|
|
20230824,105200,98498190,3530,3525,3530,3520,1235
|
|
20230824,105100,94145320,3520,3520,3520,3520,0
|
|
20230824,105000,94145320,3520,3520,3520,3520,0
|
|
20230824,104900,94145320,3520,3520,3520,3520,31
|
|
20230824,104800,94036200,3515,3515,3515,3515,0
|
|
20230824,104700,94036200,3515,3520,3520,3515,1000
|
|
20230824,104600,90518745,3530,3530,3530,3530,0
|
|
20230824,104500,90518745,3530,3530,3530,3530,0
|
|
20230824,104400,90518745,3530,3530,3530,3530,1
|
|
20230824,104300,90515215,3520,3525,3525,3520,210
|
|
20230824,104200,89775100,3530,3530,3530,3530,10
|
|
20230824,104100,89739800,3530,3530,3530,3530,10
|
|
20230824,104000,89704500,3530,3530,3530,3530,225
|
|
20230824,103900,88910250,3530,3530,3530,3530,0
|
|
20230824,103800,88910250,3530,3530,3530,3530,2
|
|
20230824,103700,88903190,3530,3530,3530,3530,1
|
|
20230824,103600,88899660,3530,3530,3530,3530,0
|
|
20230824,103500,88899660,3530,3530,3530,3530,188
|
|
20230824,103400,88236020,3535,3535,3535,3535,0
|
|
20230824,103300,88236020,3535,3535,3535,3535,0
|
|
20230824,103200,88236020,3535,3535,3535,3535,300
|
|
20230824,103100,87175520,3530,3530,3530,3530,17
|
|
20230824,103000,87115510,3530,3530,3530,3530,0
|
|
20230824,102900,87115510,3530,3530,3530,3530,551
|
|
20230824,102800,85170480,3530,3525,3530,3525,1414
|
|
20230824,102700,80179075,3525,3525,3525,3525,0
|
|
20230824,102600,80179075,3525,3525,3525,3525,4
|
|
20230824,102500,80164975,3525,3525,3525,3525,0
|
|
20230824,102400,80164975,3525,3530,3530,3525,1050
|
|
20230824,102300,76463550,3530,3535,3535,3530,19
|
|
20230824,102200,76396390,3530,3535,3535,3530,23
|
|
20230824,102100,76315090,3530,3530,3530,3530,0
|
|
20230824,102000,76315090,3530,3535,3535,3530,13
|
|
20230824,101900,76269140,3535,3535,3535,3535,6
|
|
20230824,101800,76247930,3535,3540,3545,3535,176
|
|
20230824,101700,75624735,3540,3540,3540,3540,1
|
|
20230824,101600,75621195,3545,3545,3545,3540,32
|
|
20230824,101500,75507760,3545,3545,3545,3540,13
|
|
20230824,101400,75461730,3545,3540,3545,3540,2
|
|
20230824,101300,75454645,3545,3545,3545,3545,31
|
|
20230824,101200,75344750,3545,3545,3545,3545,0
|
|
20230824,101100,75344750,3545,3540,3545,3540,11
|
|
20230824,101000,75305805,3545,3545,3545,3545,0
|
|
20230824,100900,75305805,3545,3535,3545,3535,3
|
|
20230824,100800,75295185,3545,3545,3545,3545,9
|
|
20230824,100700,75263280,3540,3540,3540,3540,39
|
|
20230824,100600,75125220,3545,3530,3545,3530,573
|
|
20230824,100500,73099565,3530,3535,3535,3530,30
|
|
20230824,100400,72993520,3535,3540,3540,3535,32
|
|
20230824,100300,72880245,3545,3545,3545,3545,36
|
|
20230824,100200,72752625,3550,3550,3550,3550,0
|
|
20230824,100100,72752625,3550,3550,3550,3550,50
|
|
20230824,100000,72575125,3550,3545,3550,3545,287
|
|
20230824,095900,71557660,3540,3535,3540,3535,1170
|
|
20230824,095800,67416710,3535,3535,3535,3530,56
|
|
20230824,095700,67218905,3535,3530,3535,3530,28
|
|
20230824,095600,67120055,3530,3530,3530,3530,703
|
|
20230824,095500,64638465,3535,3535,3535,3535,0
|
|
20230824,095400,64638465,3535,3535,3535,3535,13
|
|
20230824,095300,64592510,3535,3535,3535,3535,11
|
|
20230824,095200,64553625,3535,3535,3535,3535,0
|
|
20230824,095100,64553625,3535,3535,3535,3535,100
|
|
20230824,095000,64200125,3530,3530,3530,3530,277
|
|
20230824,094900,63222315,3530,3530,3530,3530,5
|
|
20230824,094800,63204665,3530,3530,3530,3530,105
|
|
20230824,094700,62834015,3525,3525,3525,3525,100
|
|
20230824,094600,62481515,3530,3530,3530,3530,0
|
|
20230824,094500,62481515,3530,3530,3530,3530,113
|
|
20230824,094400,62082625,3540,3540,3540,3540,0
|
|
20230824,094300,62082625,3540,3540,3540,3540,1
|
|
20230824,094200,62079085,3540,3545,3545,3540,140
|
|
20230824,094100,61583385,3545,3535,3545,3535,2453
|
|
20230824,094000,52906440,3535,3535,3535,3535,0
|
|
20230824,093900,52906440,3535,3535,3535,3535,63
|
|
20230824,093800,52683735,3535,3530,3535,3525,81
|
|
20230824,093700,52397905,3530,3535,3535,3530,618
|
|
20230824,093600,50213825,3530,3530,3530,3530,0
|
|
20230824,093500,50213825,3530,3530,3530,3530,698
|
|
20230824,093400,47749885,3525,3515,3525,3515,212
|
|
20230824,093300,47003585,3520,3520,3520,3520,513
|
|
20230824,093200,45197825,3520,3520,3520,3520,3
|
|
20230824,093100,45187265,3520,3520,3520,3520,4
|
|
20230824,093000,45173185,3515,3520,3520,3515,300
|
|
20230824,092900,44118625,3515,3515,3515,3515,25
|
|
20230824,092800,44030750,3515,3525,3525,3515,63
|
|
20230824,092700,43808935,3525,3520,3525,3520,72
|
|
20230824,092600,43555490,3520,3520,3520,3520,130
|
|
20230824,092500,43097890,3530,3530,3530,3530,1
|
|
20230824,092400,43094360,3525,3525,3525,3525,0
|
|
20230824,092300,43094360,3525,3505,3525,3505,501
|
|
20230824,092200,41338335,3500,3500,3500,3500,0
|
|
20230824,092100,41338335,3500,3500,3500,3500,0
|
|
20230824,092000,41338335,3500,3525,3525,3500,4982
|
|
20230824,091900,23863680,3515,3515,3515,3515,273
|
|
20230824,091800,22904085,3520,3520,3520,3520,59
|
|
20230824,091700,22696405,3525,3530,3530,3525,125
|
|
20230824,091600,22255215,3535,3535,3535,3535,57
|
|
20230824,091500,22053720,3535,3535,3535,3535,0
|
|
20230824,091400,22053720,3535,3535,3535,3535,305
|
|
20230824,091300,20975545,3540,3540,3540,3540,296
|
|
20230824,091200,19927705,3530,3530,3530,3530,0
|
|
20230824,091100,19927705,3530,3530,3530,3530,0
|
|
20230824,091000,19927705,3530,3525,3530,3525,581
|
|
20230824,090900,17876780,3510,3540,3545,3510,1109
|
|
20230824,090800,13980505,3540,3540,3540,3540,38
|
|
20230824,090700,13845985,3525,3530,3530,3525,1220
|
|
20230824,090600,9540885,3530,3530,3530,3530,7
|
|
20230824,090500,9516175,3530,3530,3530,3530,131
|
|
20230824,090400,9053745,3535,3540,3540,3535,5
|
|
20230824,090300,9036055,3540,3540,3540,3540,0
|
|
20230824,090200,9036055,3540,3545,3545,3540,132
|
|
20230824,090100,8568120,3540,3535,3540,3535,259
|
|
20230824,090000,7652480,3530,3515,3530,3510,2177
|