661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195800,240431955,4235,4235,4235,4235,2693
|
|
20230823,195700,240431955,4235,4235,4235,4235,0
|
|
20230823,195600,240431955,4235,4235,4235,4235,0
|
|
20230823,195500,240431955,4235,4235,4235,4235,0
|
|
20230823,195400,240431955,4235,4235,4235,4235,0
|
|
20230823,195300,240431955,4235,4235,4235,4235,0
|
|
20230823,195200,240431955,4235,4235,4235,4235,0
|
|
20230823,195100,240431955,4235,4235,4235,4235,0
|
|
20230823,195000,240431955,4235,4235,4235,4235,0
|
|
20230823,194900,240431955,4235,4235,4235,4235,0
|
|
20230823,194800,240431955,4235,4235,4235,4235,0
|
|
20230823,194700,240431955,4235,4235,4235,4235,0
|
|
20230823,194600,240431955,4235,4235,4235,4235,0
|
|
20230823,194500,240431955,4235,4235,4235,4235,0
|
|
20230823,194400,240431955,4235,4235,4235,4235,0
|
|
20230823,194300,240431955,4235,4235,4235,4235,0
|
|
20230823,194200,240431955,4235,4235,4235,4235,0
|
|
20230823,194100,240431955,4235,4235,4235,4235,0
|
|
20230823,194000,240431955,4235,4235,4235,4235,0
|
|
20230823,193900,240431955,4235,4235,4235,4235,0
|
|
20230823,193800,240431955,4235,4235,4235,4235,0
|
|
20230823,193700,240431955,4235,4235,4235,4235,0
|
|
20230823,193600,240431955,4235,4235,4235,4235,0
|
|
20230823,193500,240431955,4235,4235,4235,4235,0
|
|
20230823,193400,240431955,4235,4235,4235,4235,0
|
|
20230823,193300,240431955,4235,4235,4235,4235,0
|
|
20230823,193200,240431955,4235,4235,4235,4235,0
|
|
20230823,193100,240431955,4235,4235,4235,4235,0
|
|
20230823,193000,240431955,4235,4235,4235,4235,0
|
|
20230823,192900,240431955,4235,4235,4235,4235,0
|
|
20230823,192800,240431955,4235,4235,4235,4235,2693
|
|
20230823,192700,240431955,4235,4235,4235,4235,0
|
|
20230823,192600,240431955,4235,4235,4235,4235,0
|
|
20230823,192500,240431955,4235,4235,4235,4235,0
|
|
20230823,192400,240431955,4235,4235,4235,4235,0
|
|
20230823,192300,240431955,4235,4235,4235,4235,0
|
|
20230823,192200,240431955,4235,4235,4235,4235,0
|
|
20230823,192100,240431955,4235,4235,4235,4235,0
|
|
20230823,192000,240431955,4235,4235,4235,4235,0
|
|
20230823,191900,240431955,4235,4235,4235,4235,0
|
|
20230823,191800,240431955,4235,4235,4235,4235,0
|
|
20230823,191700,240431955,4235,4235,4235,4235,0
|
|
20230823,191600,240431955,4235,4235,4235,4235,0
|
|
20230823,191500,240431955,4235,4235,4235,4235,0
|
|
20230823,191400,240431955,4235,4235,4235,4235,0
|
|
20230823,191300,240431955,4235,4235,4235,4235,0
|
|
20230823,191200,240431955,4235,4235,4235,4235,0
|
|
20230823,191100,240431955,4235,4235,4235,4235,0
|
|
20230823,191000,240431955,4235,4235,4235,4235,0
|
|
20230823,190900,240431955,4235,4235,4235,4235,0
|
|
20230823,190800,240431955,4235,4235,4235,4235,0
|
|
20230823,190700,240431955,4235,4235,4235,4235,0
|
|
20230823,190600,240431955,4235,4235,4235,4235,0
|
|
20230823,190500,240431955,4235,4235,4235,4235,0
|
|
20230823,190400,240431955,4235,4235,4235,4235,0
|
|
20230823,190300,240431955,4235,4235,4235,4235,0
|
|
20230823,190200,240431955,4235,4235,4235,4235,0
|
|
20230823,190100,240431955,4235,4235,4235,4235,0
|
|
20230823,190000,240431955,4235,4235,4235,4235,0
|
|
20230823,185900,240431955,4235,4235,4235,4235,0
|
|
20230823,185800,240431955,4235,4235,4235,4235,2693
|
|
20230823,185700,240431955,4235,4235,4235,4235,0
|
|
20230823,185600,240431955,4235,4235,4235,4235,0
|
|
20230823,185500,240431955,4235,4235,4235,4235,0
|
|
20230823,185400,240431955,4235,4235,4235,4235,0
|
|
20230823,185300,240431955,4235,4235,4235,4235,0
|
|
20230823,185200,240431955,4235,4235,4235,4235,0
|
|
20230823,185100,240431955,4235,4235,4235,4235,0
|
|
20230823,185000,240431955,4235,4235,4235,4235,0
|
|
20230823,184900,240431955,4235,4235,4235,4235,0
|
|
20230823,184800,240431955,4235,4235,4235,4235,0
|
|
20230823,184700,240431955,4235,4235,4235,4235,0
|
|
20230823,184600,240431955,4235,4235,4235,4235,0
|
|
20230823,184500,240431955,4235,4235,4235,4235,0
|
|
20230823,184400,240431955,4235,4235,4235,4235,0
|
|
20230823,184300,240431955,4235,4235,4235,4235,0
|
|
20230823,184200,240431955,4235,4235,4235,4235,0
|
|
20230823,184100,240431955,4235,4235,4235,4235,0
|
|
20230823,184000,240431955,4235,4235,4235,4235,0
|
|
20230823,183900,240431955,4235,4235,4235,4235,0
|
|
20230823,183800,240431955,4235,4235,4235,4235,0
|
|
20230823,183700,240431955,4235,4235,4235,4235,0
|
|
20230823,183600,240431955,4235,4235,4235,4235,0
|
|
20230823,183500,240431955,4235,4235,4235,4235,0
|
|
20230823,183400,240431955,4235,4235,4235,4235,0
|
|
20230823,183300,240431955,4235,4235,4235,4235,0
|
|
20230823,183200,240431955,4235,4235,4235,4235,0
|
|
20230823,183100,240431955,4235,4235,4235,4235,0
|
|
20230823,183000,240431955,4235,4235,4235,4235,0
|
|
20230823,182900,240431955,4235,4235,4235,4235,0
|
|
20230823,182800,240431955,4235,4235,4235,4235,2693
|
|
20230823,182700,240431955,4235,4235,4235,4235,0
|
|
20230823,182600,240431955,4235,4235,4235,4235,0
|
|
20230823,182500,240431955,4235,4235,4235,4235,0
|
|
20230823,182400,240431955,4235,4235,4235,4235,0
|
|
20230823,182300,240431955,4235,4235,4235,4235,0
|
|
20230823,182200,240431955,4235,4235,4235,4235,0
|
|
20230823,182100,240431955,4235,4235,4235,4235,0
|
|
20230823,182000,240431955,4235,4235,4235,4235,0
|
|
20230823,181900,240431955,4235,4235,4235,4235,0
|
|
20230823,181800,240431955,4235,4235,4235,4235,0
|
|
20230823,181700,240431955,4235,4235,4235,4235,0
|
|
20230823,181600,240431955,4235,4235,4235,4235,0
|
|
20230823,181500,240431955,4235,4235,4235,4235,0
|
|
20230823,181400,240431955,4235,4235,4235,4235,0
|
|
20230823,181300,240431955,4235,4235,4235,4235,0
|
|
20230823,181200,240431955,4235,4235,4235,4235,0
|
|
20230823,181100,240431955,4235,4235,4235,4235,0
|
|
20230823,181000,240431955,4235,4235,4235,4235,0
|
|
20230823,180900,240431955,4235,4235,4235,4235,0
|
|
20230823,180800,240431955,4235,4235,4235,4235,0
|
|
20230823,180700,240431955,4235,4235,4235,4235,0
|
|
20230823,180600,240431955,4235,4235,4235,4235,0
|
|
20230823,180500,240431955,4235,4235,4235,4235,0
|
|
20230823,180400,240431955,4235,4235,4235,4235,0
|
|
20230823,180300,240431955,4235,4235,4235,4235,0
|
|
20230823,180200,240431955,4235,4235,4235,4235,0
|
|
20230823,180100,240431955,4235,4235,4235,4235,0
|
|
20230823,180000,240431955,4235,4235,4235,4235,0
|
|
20230823,175900,240431955,4235,4235,4235,4235,0
|
|
20230823,175800,240431955,4235,4235,4235,4235,2693
|
|
20230823,175700,240431955,4235,4235,4235,4235,0
|
|
20230823,175600,240431955,4235,4235,4235,4235,0
|
|
20230823,175500,240431955,4235,4235,4235,4235,0
|
|
20230823,175400,240431955,4235,4235,4235,4235,0
|
|
20230823,175300,240431955,4235,4235,4235,4235,0
|
|
20230823,175200,240431955,4235,4235,4235,4235,0
|
|
20230823,175100,240431955,4235,4235,4235,4235,0
|
|
20230823,175000,240431955,4235,4235,4235,4235,0
|
|
20230823,174900,240431955,4235,4235,4235,4235,0
|
|
20230823,174800,240431955,4235,4235,4235,4235,0
|
|
20230823,174700,240431955,4235,4235,4235,4235,0
|
|
20230823,174600,240431955,4235,4235,4235,4235,0
|
|
20230823,174500,240431955,4235,4235,4235,4235,0
|
|
20230823,174400,240431955,4235,4235,4235,4235,0
|
|
20230823,174300,240431955,4235,4235,4235,4235,0
|
|
20230823,174200,240431955,4235,4235,4235,4235,0
|
|
20230823,174100,240431955,4235,4235,4235,4235,0
|
|
20230823,174000,240431955,4235,4235,4235,4235,0
|
|
20230823,173900,240431955,4235,4235,4235,4235,0
|
|
20230823,173800,240431955,4235,4235,4235,4235,0
|
|
20230823,173700,240431955,4235,4235,4235,4235,0
|
|
20230823,173600,240431955,4235,4235,4235,4235,0
|
|
20230823,173500,240431955,4235,4235,4235,4235,0
|
|
20230823,173400,240431955,4235,4235,4235,4235,0
|
|
20230823,173300,240431955,4235,4235,4235,4235,0
|
|
20230823,173200,240431955,4235,4235,4235,4235,0
|
|
20230823,173100,240431955,4235,4235,4235,4235,0
|
|
20230823,173000,240431955,4235,4235,4235,4235,0
|
|
20230823,172900,240431955,4235,4235,4235,4235,0
|
|
20230823,172800,240431955,4235,4235,4235,4235,2693
|
|
20230823,172700,240431955,4235,4235,4235,4235,0
|
|
20230823,172600,240431955,4235,4235,4235,4235,0
|
|
20230823,172500,240431955,4235,4235,4235,4235,0
|
|
20230823,172400,240431955,4235,4235,4235,4235,0
|
|
20230823,172300,240431955,4235,4235,4235,4235,0
|
|
20230823,172200,240431955,4235,4235,4235,4235,0
|
|
20230823,172100,240431955,4235,4235,4235,4235,0
|
|
20230823,172000,240431955,4235,4235,4235,4235,0
|
|
20230823,171900,240431955,4235,4235,4235,4235,0
|
|
20230823,171800,240431955,4235,4235,4235,4235,0
|
|
20230823,171700,240431955,4235,4235,4235,4235,0
|
|
20230823,171600,240431955,4235,4235,4235,4235,0
|
|
20230823,171500,240431955,4235,4235,4235,4235,0
|
|
20230823,171400,240431955,4235,4235,4235,4235,0
|
|
20230823,171300,240431955,4235,4235,4235,4235,0
|
|
20230823,171200,240431955,4235,4235,4235,4235,0
|
|
20230823,171100,240431955,4235,4235,4235,4235,0
|
|
20230823,171000,240431955,4235,4235,4235,4235,0
|
|
20230823,170900,240431955,4235,4235,4235,4235,0
|
|
20230823,170800,240431955,4235,4235,4235,4235,0
|
|
20230823,170700,240431955,4235,4235,4235,4235,0
|
|
20230823,170600,240431955,4235,4235,4235,4235,0
|
|
20230823,170500,240431955,4235,4235,4235,4235,0
|
|
20230823,170400,240431955,4235,4235,4235,4235,0
|
|
20230823,170300,240431955,4235,4235,4235,4235,0
|
|
20230823,170200,240431955,4235,4235,4235,4235,0
|
|
20230823,170100,240431955,4235,4235,4235,4235,0
|
|
20230823,170000,240431955,4235,4235,4235,4235,0
|
|
20230823,165900,240431955,4235,4235,4235,4235,0
|
|
20230823,165800,240431955,4235,4235,4235,4235,2693
|
|
20230823,165700,240431955,4235,4235,4235,4235,0
|
|
20230823,165600,240431955,4235,4235,4235,4235,0
|
|
20230823,165500,240431955,4235,4235,4235,4235,0
|
|
20230823,165400,240431955,4235,4235,4235,4235,0
|
|
20230823,165300,240431955,4235,4235,4235,4235,0
|
|
20230823,165200,240431955,4235,4235,4235,4235,0
|
|
20230823,165100,240431955,4235,4235,4235,4235,0
|
|
20230823,165000,240431955,4235,4235,4235,4235,0
|
|
20230823,164900,240431955,4235,4235,4235,4235,0
|
|
20230823,164800,240431955,4235,4235,4235,4235,0
|
|
20230823,164700,240431955,4235,4235,4235,4235,0
|
|
20230823,164600,240431955,4235,4235,4235,4235,0
|
|
20230823,164500,240431955,4235,4235,4235,4235,0
|
|
20230823,164400,240431955,4235,4235,4235,4235,0
|
|
20230823,164300,240431955,4235,4235,4235,4235,0
|
|
20230823,164200,240431955,4235,4235,4235,4235,0
|
|
20230823,164100,240431955,4235,4235,4235,4235,0
|
|
20230823,164000,240431955,4235,4235,4235,4235,0
|
|
20230823,163900,240431955,4235,4235,4235,4235,0
|
|
20230823,163800,240431955,4235,4235,4235,4235,0
|
|
20230823,163700,240431955,4235,4235,4235,4235,0
|
|
20230823,163600,240431955,4235,4235,4235,4235,0
|
|
20230823,163500,240431955,4235,4235,4235,4235,0
|
|
20230823,163400,240431955,4235,4235,4235,4235,0
|
|
20230823,163300,240431955,4235,4235,4235,4235,0
|
|
20230823,163200,240431955,4235,4235,4235,4235,0
|
|
20230823,163100,240431955,4235,4235,4235,4235,0
|
|
20230823,163000,240431955,4235,4235,4235,4235,0
|
|
20230823,162900,240431955,4235,4235,4235,4235,0
|
|
20230823,162800,240431955,4235,4235,4235,4235,2693
|
|
20230823,162700,240431955,4235,4235,4235,4235,0
|
|
20230823,162600,240431955,4235,4235,4235,4235,0
|
|
20230823,162500,240431955,4235,4235,4235,4235,0
|
|
20230823,162400,240431955,4235,4235,4235,4235,0
|
|
20230823,162300,240431955,4235,4235,4235,4235,0
|
|
20230823,162200,240431955,4235,4235,4235,4235,0
|
|
20230823,162100,240431955,4235,4235,4235,4235,0
|
|
20230823,162000,240431955,4235,4235,4235,4235,0
|
|
20230823,161900,240431955,4235,4235,4235,4235,0
|
|
20230823,161800,240431955,4235,4235,4235,4235,0
|
|
20230823,161700,240431955,4235,4235,4235,4235,0
|
|
20230823,161600,240431955,4235,4235,4235,4235,0
|
|
20230823,161500,240431955,4235,4235,4235,4235,0
|
|
20230823,161400,240431955,4235,4235,4235,4235,0
|
|
20230823,161300,240431955,4235,4235,4235,4235,0
|
|
20230823,161200,240431955,4235,4235,4235,4235,0
|
|
20230823,161100,240431955,4235,4235,4235,4235,0
|
|
20230823,161000,240431955,4235,4235,4235,4235,0
|
|
20230823,160900,240431955,4235,4235,4235,4235,0
|
|
20230823,160800,240431955,4235,4235,4235,4235,0
|
|
20230823,160700,240431955,4235,4235,4235,4235,0
|
|
20230823,160600,240431955,4235,4235,4235,4235,0
|
|
20230823,160500,240431955,4235,4235,4235,4235,0
|
|
20230823,160400,240431955,4235,4235,4235,4235,0
|
|
20230823,160300,240431955,4235,4235,4235,4235,0
|
|
20230823,160200,240431955,4235,4235,4235,4235,0
|
|
20230823,160100,240431955,4235,4235,4235,4235,0
|
|
20230823,160000,240431955,4235,4235,4235,4235,0
|
|
20230823,155900,240431955,4235,4235,4235,4235,0
|
|
20230823,155800,240431955,4235,4235,4235,4235,2693
|
|
20230823,155700,240431955,4235,4235,4235,4235,0
|
|
20230823,155600,240431955,4235,4235,4235,4235,0
|
|
20230823,155500,240431955,4235,4235,4235,4235,0
|
|
20230823,155400,240431955,4235,4235,4235,4235,0
|
|
20230823,155300,240431955,4235,4235,4235,4235,0
|
|
20230823,155200,240431955,4235,4235,4235,4235,0
|
|
20230823,155100,240431955,4235,4235,4235,4235,0
|
|
20230823,155000,240431955,4235,4235,4235,4235,0
|
|
20230823,154900,240431955,4235,4235,4235,4235,0
|
|
20230823,154800,240431955,4235,4235,4235,4235,0
|
|
20230823,154700,240431955,4235,4235,4235,4235,0
|
|
20230823,154600,240431955,4235,4235,4235,4235,0
|
|
20230823,154500,240431955,4235,4235,4235,4235,0
|
|
20230823,154400,240431955,4235,4235,4235,4235,0
|
|
20230823,154300,240431955,4235,4235,4235,4235,0
|
|
20230823,154200,240431955,4235,4235,4235,4235,0
|
|
20230823,154100,240431955,4235,4235,4235,4235,0
|
|
20230823,154000,240431955,4235,4235,4235,4235,0
|
|
20230823,153900,240431955,4235,4235,4235,4235,0
|
|
20230823,153800,240431955,4235,4235,4235,4235,0
|
|
20230823,153700,240431955,4235,4235,4235,4235,0
|
|
20230823,153600,240431955,4235,4235,4235,4235,0
|
|
20230823,153500,240431955,4235,4235,4235,4235,0
|
|
20230823,153400,240431955,4235,4235,4235,4235,0
|
|
20230823,153300,240431955,4235,4235,4235,4235,0
|
|
20230823,153200,240431955,4235,4235,4235,4235,0
|
|
20230823,153100,240431955,4235,4235,4235,4235,0
|
|
20230823,153000,240431955,4235,4235,4235,4235,2693
|
|
20230823,152900,229027100,4235,4235,4235,4235,0
|
|
20230823,152800,229027100,4235,4235,4235,4235,0
|
|
20230823,152700,229027100,4235,4235,4235,4235,0
|
|
20230823,152600,229027100,4235,4235,4235,4235,0
|
|
20230823,152500,229027100,4235,4235,4235,4235,0
|
|
20230823,152400,229027100,4235,4235,4235,4235,0
|
|
20230823,152300,229027100,4235,4235,4235,4235,0
|
|
20230823,152200,229027100,4235,4235,4235,4235,0
|
|
20230823,152100,229027100,4235,4235,4235,4235,0
|
|
20230823,152000,229027100,4235,4235,4235,4235,0
|
|
20230823,151900,229027100,4235,4235,4235,4235,39
|
|
20230823,151800,228861935,4240,4240,4240,4240,50
|
|
20230823,151700,228649935,4235,4235,4235,4235,0
|
|
20230823,151600,228649935,4235,4235,4235,4235,214
|
|
20230823,151500,227743645,4235,4235,4235,4235,0
|
|
20230823,151400,227743645,4235,4235,4235,4235,11
|
|
20230823,151300,227697060,4235,4235,4235,4235,160
|
|
20230823,151200,227019460,4230,4230,4230,4230,110
|
|
20230823,151100,226554160,4230,4230,4230,4230,484
|
|
20230823,151000,224506840,4225,4235,4235,4225,1214
|
|
20230823,150900,219371215,4235,4235,4235,4235,1120
|
|
20230823,150800,214628015,4235,4240,4240,4235,3895
|
|
20230823,150700,198132635,4240,4240,4240,4240,200
|
|
20230823,150600,197284635,4240,4245,4245,4240,1754
|
|
20230823,150500,189843530,4250,4250,4250,4250,4350
|
|
20230823,150400,171356030,4255,4255,4255,4255,0
|
|
20230823,150300,171356030,4255,4255,4260,4255,1714
|
|
20230823,150200,164062895,4260,4260,4260,4260,2693
|
|
20230823,150100,152590715,4260,4265,4265,4260,55
|
|
20230823,150000,152356235,4270,4265,4270,4265,367
|
|
20230823,145900,150789195,4265,4265,4265,4265,0
|
|
20230823,145800,150789195,4265,4265,4265,4265,0
|
|
20230823,145700,150789195,4265,4265,4265,4265,0
|
|
20230823,145600,150789195,4265,4265,4265,4265,0
|
|
20230823,145500,150789195,4265,4265,4265,4265,8
|
|
20230823,145400,150755075,4265,4270,4270,4265,4136
|
|
20230823,145300,133099645,4280,4275,4280,4270,167
|
|
20230823,145200,132385310,4270,4270,4270,4270,9
|
|
20230823,145100,132346880,4270,4270,4270,4270,100
|
|
20230823,145000,131919880,4270,4270,4275,4270,40
|
|
20230823,144900,131748900,4270,4270,4270,4270,48
|
|
20230823,144800,131543940,4275,4275,4275,4275,0
|
|
20230823,144700,131543940,4275,4275,4275,4275,1002
|
|
20230823,144600,127260390,4295,4295,4295,4295,0
|
|
20230823,144500,127260390,4295,4295,4295,4295,0
|
|
20230823,144400,127260390,4295,4295,4295,4295,0
|
|
20230823,144300,127260390,4295,4295,4295,4295,7
|
|
20230823,144200,127230325,4295,4295,4295,4295,15
|
|
20230823,144100,127165900,4300,4300,4300,4300,0
|
|
20230823,144000,127165900,4300,4300,4300,4300,0
|
|
20230823,143900,127165900,4300,4300,4300,4300,0
|
|
20230823,143800,127165900,4300,4285,4300,4285,100
|
|
20230823,143700,126736720,4280,4280,4280,4280,466
|
|
20230823,143600,124742240,4280,4280,4280,4280,15
|
|
20230823,143500,124678040,4280,4280,4280,4280,0
|
|
20230823,143400,124678040,4280,4280,4280,4280,1
|
|
20230823,143300,124673760,4280,4280,4280,4280,0
|
|
20230823,143200,124673760,4280,4280,4280,4280,0
|
|
20230823,143100,124673760,4280,4275,4280,4275,119
|
|
20230823,143000,124164785,4275,4275,4275,4275,597
|
|
20230823,142900,121612610,4275,4275,4275,4275,15
|
|
20230823,142800,121548485,4270,4270,4270,4270,0
|
|
20230823,142700,121548485,4270,4270,4270,4270,5
|
|
20230823,142600,121527135,4275,4275,4275,4275,0
|
|
20230823,142500,121527135,4275,4275,4275,4275,0
|
|
20230823,142400,121527135,4275,4275,4275,4275,0
|
|
20230823,142300,121527135,4275,4275,4275,4275,0
|
|
20230823,142200,121527135,4275,4275,4275,4275,0
|
|
20230823,142100,121527135,4275,4275,4275,4275,0
|
|
20230823,142000,121527135,4275,4275,4275,4275,0
|
|
20230823,141900,121527135,4275,4275,4275,4275,0
|
|
20230823,141800,121527135,4275,4275,4275,4275,90
|
|
20230823,141700,121142385,4275,4270,4275,4270,21
|
|
20230823,141600,121052650,4270,4270,4270,4270,0
|
|
20230823,141500,121052650,4270,4270,4270,4270,8
|
|
20230823,141400,121018490,4270,4270,4270,4270,69
|
|
20230823,141300,120723860,4270,4270,4270,4270,0
|
|
20230823,141200,120723860,4270,4270,4270,4270,8
|
|
20230823,141100,120689700,4270,4270,4270,4270,8
|
|
20230823,141000,120655540,4270,4270,4270,4270,100
|
|
20230823,140900,120228540,4270,4270,4270,4270,13
|
|
20230823,140800,120173030,4275,4270,4275,4270,49
|
|
20230823,140700,119963795,4270,4270,4270,4270,0
|
|
20230823,140600,119963795,4270,4270,4270,4270,8
|
|
20230823,140500,119929635,4275,4270,4275,4270,33
|
|
20230823,140400,119788720,4270,4270,4270,4270,0
|
|
20230823,140300,119788720,4270,4270,4270,4270,7
|
|
20230823,140200,119758830,4270,4270,4270,4270,7
|
|
20230823,140100,119728940,4270,4270,4270,4270,12
|
|
20230823,140000,119677700,4275,4275,4275,4275,3
|
|
20230823,135900,119664875,4270,4270,4270,4270,7
|
|
20230823,135800,119634985,4270,4270,4270,4270,7
|
|
20230823,135700,119605095,4270,4270,4270,4270,12
|
|
20230823,135600,119553855,4270,4270,4270,4270,7
|
|
20230823,135500,119523965,4270,4270,4270,4270,7
|
|
20230823,135400,119494075,4270,4270,4270,4270,0
|
|
20230823,135300,119494075,4270,4275,4275,4270,10
|
|
20230823,135200,119451360,4270,4270,4270,4270,12
|
|
20230823,135100,119400120,4270,4270,4270,4270,0
|
|
20230823,135000,119400120,4270,4270,4270,4270,7
|
|
20230823,134900,119370230,4270,4270,4270,4270,7
|
|
20230823,134800,119340340,4275,4270,4275,4270,13
|
|
20230823,134700,119284825,4270,4270,4270,4270,7
|
|
20230823,134600,119254935,4275,4275,4275,4275,2
|
|
20230823,134500,119246385,4270,4270,4270,4270,13
|
|
20230823,134400,119190875,4270,4270,4270,4270,12
|
|
20230823,134300,119139635,4275,4275,4275,4275,0
|
|
20230823,134200,119139635,4275,4275,4275,4275,0
|
|
20230823,134100,119139635,4275,4270,4275,4270,22
|
|
20230823,134000,119045620,4270,4270,4270,4270,0
|
|
20230823,133900,119045620,4270,4270,4270,4270,1
|
|
20230823,133800,119041350,4270,4270,4270,4270,0
|
|
20230823,133700,119041350,4270,4270,4270,4270,0
|
|
20230823,133600,119041350,4270,4270,4270,4270,0
|
|
20230823,133500,119041350,4270,4270,4270,4270,649
|
|
20230823,133400,116270120,4275,4275,4275,4275,129
|
|
20230823,133300,115718645,4280,4280,4280,4280,0
|
|
20230823,133200,115718645,4280,4280,4280,4280,1
|
|
20230823,133100,115714365,4280,4280,4280,4280,0
|
|
20230823,133000,115714365,4280,4275,4280,4275,71
|
|
20230823,132900,115410785,4280,4280,4280,4280,30
|
|
20230823,132800,115282385,4280,4280,4280,4280,22
|
|
20230823,132700,115188225,4280,4280,4280,4280,4
|
|
20230823,132600,115171105,4280,4275,4280,4275,12
|
|
20230823,132500,115119795,4275,4275,4275,4275,0
|
|
20230823,132400,115119795,4275,4275,4275,4275,0
|
|
20230823,132300,115119795,4275,4275,4275,4275,0
|
|
20230823,132200,115119795,4275,4275,4275,4275,0
|
|
20230823,132100,115119795,4275,4275,4275,4275,50
|
|
20230823,132000,114906045,4275,4275,4275,4275,5
|
|
20230823,131900,114884670,4275,4275,4275,4275,4
|
|
20230823,131800,114867570,4275,4275,4275,4275,1
|
|
20230823,131700,114863295,4275,4275,4275,4275,32
|
|
20230823,131600,114726495,4275,4275,4275,4275,6
|
|
20230823,131500,114700845,4275,4275,4275,4275,5
|
|
20230823,131400,114679470,4270,4270,4270,4270,0
|
|
20230823,131300,114679470,4270,4275,4275,4270,5
|
|
20230823,131200,114658100,4275,4275,4275,4275,2
|
|
20230823,131100,114649550,4275,4275,4275,4275,5
|
|
20230823,131000,114628175,4275,4275,4275,4275,21
|
|
20230823,130900,114538400,4275,4275,4275,4275,3
|
|
20230823,130800,114525575,4275,4275,4275,4275,1
|
|
20230823,130700,114521300,4280,4280,4280,4280,0
|
|
20230823,130600,114521300,4280,4280,4280,4280,0
|
|
20230823,130500,114521300,4280,4280,4280,4280,0
|
|
20230823,130400,114521300,4280,4280,4280,4280,0
|
|
20230823,130300,114521300,4280,4280,4280,4280,13
|
|
20230823,130200,114465660,4270,4270,4270,4270,0
|
|
20230823,130100,114465660,4270,4270,4270,4270,0
|
|
20230823,130000,114465660,4270,4270,4270,4270,0
|
|
20230823,125900,114465660,4270,4270,4270,4270,0
|
|
20230823,125800,114465660,4270,4280,4280,4270,250
|
|
20230823,125700,113396655,4275,4275,4275,4275,27
|
|
20230823,125600,113281230,4275,4275,4275,4275,5
|
|
20230823,125500,113259855,4275,4275,4275,4275,2243
|
|
20230823,125400,103671030,4280,4280,4280,4280,0
|
|
20230823,125300,103671030,4280,4280,4280,4280,0
|
|
20230823,125200,103671030,4280,4280,4280,4280,351
|
|
20230823,125100,102168750,4295,4295,4295,4295,0
|
|
20230823,125000,102168750,4295,4295,4295,4295,0
|
|
20230823,124900,102168750,4295,4295,4295,4295,0
|
|
20230823,124800,102168750,4295,4295,4295,4295,0
|
|
20230823,124700,102168750,4295,4295,4295,4295,0
|
|
20230823,124600,102168750,4295,4295,4295,4295,0
|
|
20230823,124500,102168750,4295,4295,4295,4295,0
|
|
20230823,124400,102168750,4295,4295,4295,4295,0
|
|
20230823,124300,102168750,4295,4295,4295,4295,0
|
|
20230823,124200,102168750,4295,4295,4295,4295,0
|
|
20230823,124100,102168750,4295,4295,4295,4295,0
|
|
20230823,124000,102168750,4295,4295,4295,4295,0
|
|
20230823,123900,102168750,4295,4295,4295,4295,0
|
|
20230823,123800,102168750,4295,4285,4295,4285,1783
|
|
20230823,123700,94511385,4295,4295,4295,4295,0
|
|
20230823,123600,94511385,4295,4295,4295,4295,0
|
|
20230823,123500,94511385,4295,4295,4295,4295,0
|
|
20230823,123400,94511385,4295,4295,4295,4295,0
|
|
20230823,123300,94511385,4295,4295,4295,4295,0
|
|
20230823,123200,94511385,4295,4295,4295,4295,0
|
|
20230823,123100,94511385,4295,4295,4295,4295,5
|
|
20230823,123000,94489910,4295,4275,4295,4275,151
|
|
20230823,122900,93843330,4275,4280,4280,4275,107
|
|
20230823,122800,93385380,4275,4275,4275,4275,8
|
|
20230823,122700,93351180,4275,4275,4275,4275,0
|
|
20230823,122600,93351180,4275,4275,4280,4275,18
|
|
20230823,122500,93274205,4275,4275,4275,4275,5
|
|
20230823,122400,93252830,4275,4275,4275,4275,40
|
|
20230823,122300,93081830,4280,4280,4280,4280,0
|
|
20230823,122200,93081830,4280,4280,4280,4280,120
|
|
20230823,122100,92568230,4280,4280,4280,4280,0
|
|
20230823,122000,92568230,4280,4280,4280,4280,0
|
|
20230823,121900,92568230,4280,4280,4280,4280,0
|
|
20230823,121800,92568230,4280,4280,4280,4280,0
|
|
20230823,121700,92568230,4280,4280,4280,4280,0
|
|
20230823,121600,92568230,4280,4275,4280,4275,45
|
|
20230823,121500,92375680,4275,4275,4275,4275,6
|
|
20230823,121400,92350030,4275,4275,4275,4275,0
|
|
20230823,121300,92350030,4275,4275,4275,4275,300
|
|
20230823,121200,91067530,4275,4275,4275,4275,6
|
|
20230823,121100,91041880,4275,4275,4275,4275,14
|
|
20230823,121000,90982030,4280,4280,4280,4280,1
|
|
20230823,120900,90977750,4280,4280,4280,4280,5
|
|
20230823,120800,90956350,4275,4275,4275,4275,16
|
|
20230823,120700,90887950,4275,4275,4275,4275,6
|
|
20230823,120600,90862300,4275,4275,4275,4275,12
|
|
20230823,120500,90811000,4275,4275,4275,4275,7
|
|
20230823,120400,90781075,4280,4280,4280,4280,1
|
|
20230823,120300,90776795,4280,4280,4280,4280,102
|
|
20230823,120200,90340235,4280,4285,4285,4280,1149
|
|
20230823,120100,85422395,4295,4295,4295,4295,0
|
|
20230823,120000,85422395,4295,4295,4295,4295,1
|
|
20230823,115900,85418100,4300,4300,4300,4300,0
|
|
20230823,115800,85418100,4300,4300,4300,4300,0
|
|
20230823,115700,85418100,4300,4300,4300,4300,0
|
|
20230823,115600,85418100,4300,4300,4300,4300,0
|
|
20230823,115500,85418100,4300,4300,4300,4300,0
|
|
20230823,115400,85418100,4300,4285,4300,4285,64
|
|
20230823,115300,85143370,4280,4290,4290,4280,1618
|
|
20230823,115200,78210310,4295,4295,4295,4295,0
|
|
20230823,115100,78210310,4295,4295,4295,4295,7
|
|
20230823,115000,78180245,4295,4295,4295,4295,0
|
|
20230823,114900,78180245,4295,4295,4295,4295,0
|
|
20230823,114800,78180245,4295,4295,4295,4295,0
|
|
20230823,114700,78180245,4295,4295,4295,4295,0
|
|
20230823,114600,78180245,4295,4290,4295,4290,44
|
|
20230823,114500,77991480,4290,4290,4290,4290,2
|
|
20230823,114400,77982900,4290,4290,4290,4290,3
|
|
20230823,114300,77970030,4300,4290,4300,4290,55
|
|
20230823,114200,77733610,4290,4290,4290,4290,50
|
|
20230823,114100,77519110,4280,4280,4280,4280,8
|
|
20230823,114000,77484870,4290,4290,4290,4290,0
|
|
20230823,113900,77484870,4290,4290,4290,4290,0
|
|
20230823,113800,77484870,4290,4290,4290,4290,0
|
|
20230823,113700,77484870,4290,4290,4290,4290,11
|
|
20230823,113600,77437680,4290,4290,4290,4290,11
|
|
20230823,113500,77390490,4280,4280,4280,4280,8
|
|
20230823,113400,77356250,4280,4280,4280,4280,8
|
|
20230823,113300,77322010,4290,4290,4290,4290,0
|
|
20230823,113200,77322010,4290,4280,4290,4280,14
|
|
20230823,113100,77262040,4280,4280,4280,4280,0
|
|
20230823,113000,77262040,4280,4280,4280,4280,0
|
|
20230823,112900,77262040,4280,4280,4280,4280,15
|
|
20230823,112800,77197840,4280,4280,4280,4280,0
|
|
20230823,112700,77197840,4280,4290,4290,4280,300
|
|
20230823,112600,75911035,4305,4305,4305,4305,0
|
|
20230823,112500,75911035,4305,4305,4305,4305,0
|
|
20230823,112400,75911035,4305,4305,4305,4305,0
|
|
20230823,112300,75911035,4305,4305,4305,4305,1
|
|
20230823,112200,75906730,4300,4300,4300,4300,0
|
|
20230823,112100,75906730,4300,4300,4300,4300,0
|
|
20230823,112000,75906730,4300,4300,4300,4300,1
|
|
20230823,111900,75902430,4305,4280,4305,4280,77
|
|
20230823,111800,75572285,4280,4280,4280,4280,5
|
|
20230823,111700,75550885,4280,4280,4280,4280,0
|
|
20230823,111600,75550885,4280,4280,4280,4280,18
|
|
20230823,111500,75473845,4280,4280,4280,4280,5
|
|
20230823,111400,75452445,4280,4280,4280,4280,5
|
|
20230823,111300,75431045,4280,4280,4280,4280,17
|
|
20230823,111200,75358285,4280,4280,4280,4280,0
|
|
20230823,111100,75358285,4280,4280,4280,4280,27
|
|
20230823,111000,75242725,4280,4280,4280,4280,0
|
|
20230823,110900,75242725,4280,4280,4280,4280,0
|
|
20230823,110800,75242725,4280,4280,4280,4280,1
|
|
20230823,110700,75238445,4280,4280,4280,4280,27
|
|
20230823,110600,75122885,4280,4280,4280,4280,1
|
|
20230823,110500,75118605,4280,4280,4280,4280,1
|
|
20230823,110400,75114325,4280,4275,4280,4275,29
|
|
20230823,110300,74990230,4280,4280,4280,4280,1
|
|
20230823,110200,74985950,4275,4275,4275,4275,0
|
|
20230823,110100,74985950,4275,4275,4275,4275,27
|
|
20230823,110000,74870525,4280,4280,4280,4275,15
|
|
20230823,105900,74806350,4280,4280,4280,4280,110
|
|
20230823,105800,74335550,4275,4275,4275,4275,0
|
|
20230823,105700,74335550,4275,4275,4280,4275,61
|
|
20230823,105600,74074750,4280,4285,4285,4280,345
|
|
20230823,105500,72597935,4285,4285,4285,4285,1
|
|
20230823,105400,72593650,4285,4280,4285,4280,28
|
|
20230823,105300,72473780,4280,4280,4280,4280,5
|
|
20230823,105200,72452380,4280,4280,4280,4280,0
|
|
20230823,105100,72452380,4280,4280,4280,4280,19
|
|
20230823,105000,72371060,4285,4285,4285,4285,0
|
|
20230823,104900,72371060,4285,4285,4285,4285,7
|
|
20230823,104800,72341065,4285,4280,4285,4280,65
|
|
20230823,104700,72062650,4280,4280,4280,4280,0
|
|
20230823,104600,72062650,4280,4280,4280,4280,5
|
|
20230823,104500,72041250,4275,4295,4295,4275,4579
|
|
20230823,104400,52417700,4295,4300,4300,4295,50
|
|
20230823,104300,52202900,4295,4295,4295,4295,100
|
|
20230823,104200,51773400,4295,4295,4295,4295,5
|
|
20230823,104100,51751925,4295,4300,4300,4295,66
|
|
20230823,104000,51468200,4295,4295,4295,4295,0
|
|
20230823,103900,51468200,4295,4300,4305,4295,1556
|
|
20230823,103800,44777225,4305,4305,4305,4305,200
|
|
20230823,103700,43916225,4300,4305,4305,4300,20
|
|
20230823,103600,43830190,4305,4305,4305,4305,0
|
|
20230823,103500,43830190,4305,4305,4310,4305,1022
|
|
20230823,103400,39430430,4305,4305,4310,4305,21
|
|
20230823,103300,39339975,4305,4310,4310,4305,214
|
|
20230823,103200,38417705,4305,4305,4305,4305,9
|
|
20230823,103100,38378960,4310,4310,4310,4310,203
|
|
20230823,103000,37504030,4310,4310,4310,4310,13
|
|
20230823,102900,37448000,4315,4310,4315,4310,19
|
|
20230823,102800,37366105,4310,4310,4310,4310,1
|
|
20230823,102700,37361795,4310,4310,4310,4310,18
|
|
20230823,102600,37284215,4310,4310,4310,4310,6
|
|
20230823,102500,37258355,4310,4310,4310,4310,40
|
|
20230823,102400,37085955,4310,4310,4310,4310,145
|
|
20230823,102300,36461005,4310,4310,4310,4310,85
|
|
20230823,102200,36094655,4310,4310,4310,4310,4
|
|
20230823,102100,36077415,4310,4310,4315,4310,55
|
|
20230823,102000,35840115,4310,4310,4310,4310,8
|
|
20230823,101900,35805635,4310,4310,4310,4310,15
|
|
20230823,101800,35740985,4310,4310,4310,4310,24
|
|
20230823,101700,35637545,4310,4310,4310,4310,23
|
|
20230823,101600,35538415,4315,4310,4315,4310,222
|
|
20230823,101500,34581590,4310,4310,4310,4310,7
|
|
20230823,101400,34551420,4315,4315,4315,4315,15
|
|
20230823,101300,34486695,4315,4315,4325,4315,7
|
|
20230823,101200,34456480,4315,4315,4325,4315,43
|
|
20230823,101100,34270890,4315,4315,4315,4315,12
|
|
20230823,101000,34219110,4315,4315,4315,4315,5
|
|
20230823,100900,34197535,4315,4315,4315,4315,11
|
|
20230823,100800,34150070,4315,4315,4315,4315,3
|
|
20230823,100700,34137125,4315,4310,4315,4310,49
|
|
20230823,100600,33925785,4310,4310,4310,4310,7
|
|
20230823,100500,33895615,4310,4310,4310,4310,13
|
|
20230823,100400,33839585,4310,4305,4310,4305,97
|
|
20230823,100300,33421550,4305,4305,4305,4305,7
|
|
20230823,100200,33391415,4305,4305,4305,4305,1019
|
|
20230823,100100,29004620,4305,4305,4305,4305,7
|
|
20230823,100000,28974485,4305,4305,4305,4305,7
|
|
20230823,095900,28944350,4305,4305,4305,4305,11
|
|
20230823,095800,28896995,4305,4305,4305,4305,7
|
|
20230823,095700,28866860,4305,4305,4305,4305,512
|
|
20230823,095600,26662700,4305,4310,4310,4300,1102
|
|
20230823,095500,21918150,4305,4310,4310,4305,108
|
|
20230823,095400,21452710,4305,4305,4305,4305,39
|
|
20230823,095300,21284815,4305,4310,4310,4305,482
|
|
20230823,095200,19207795,4310,4310,4310,4310,0
|
|
20230823,095100,19207795,4310,4310,4310,4310,5
|
|
20230823,095000,19186245,4310,4310,4310,4310,0
|
|
20230823,094900,19186245,4310,4310,4310,4310,8
|
|
20230823,094800,19151765,4310,4310,4310,4310,5
|
|
20230823,094700,19130215,4310,4310,4310,4310,119
|
|
20230823,094600,18617325,4310,4310,4310,4310,5
|
|
20230823,094500,18595775,4330,4330,4330,4330,0
|
|
20230823,094400,18595775,4330,4320,4330,4320,31
|
|
20230823,094300,18461820,4310,4315,4315,4310,126
|
|
20230823,094200,17918755,4315,4320,4320,4315,103
|
|
20230823,094100,17473810,4320,4320,4320,4320,0
|
|
20230823,094000,17473810,4320,4320,4320,4320,4
|
|
20230823,093900,17456530,4325,4325,4325,4325,8
|
|
20230823,093800,17421930,4310,4310,4310,4310,5
|
|
20230823,093700,17400380,4330,4330,4330,4330,101
|
|
20230823,093600,16963050,4330,4330,4330,4330,3
|
|
20230823,093500,16950060,4330,4330,4330,4330,0
|
|
20230823,093400,16950060,4330,4330,4330,4330,0
|
|
20230823,093300,16950060,4330,4320,4330,4315,77
|
|
20230823,093200,16617395,4320,4320,4320,4320,6
|
|
20230823,093100,16591475,4320,4310,4320,4310,52
|
|
20230823,093000,16367325,4315,4320,4320,4315,1018
|
|
20230823,092900,11973505,4325,4330,4330,4325,339
|
|
20230823,092800,10507325,4330,4330,4330,4330,338
|
|
20230823,092700,9043785,4330,4335,4335,4330,110
|
|
20230823,092600,8567355,4370,4350,4370,4350,11
|
|
20230823,092500,8519375,4355,4355,4355,4355,2
|
|
20230823,092400,8510665,4370,4340,4370,4340,16
|
|
20230823,092300,8441020,4370,4345,4370,4345,34
|
|
20230823,092200,8293180,4350,4350,4350,4350,0
|
|
20230823,092100,8293180,4350,4350,4370,4350,18
|
|
20230823,092000,8214760,4335,4335,4335,4335,193
|
|
20230823,091900,7378105,4325,4330,4330,4325,200
|
|
20230823,091800,6513100,4330,4330,4330,4330,0
|
|
20230823,091700,6513100,4330,4330,4330,4330,0
|
|
20230823,091600,6513100,4330,4325,4330,4325,165
|
|
20230823,091500,5798715,4325,4325,4325,4325,1
|
|
20230823,091400,5794390,4330,4330,4330,4330,190
|
|
20230823,091300,4971690,4335,4335,4335,4330,157
|
|
20230823,091200,4291155,4345,4345,4345,4345,162
|
|
20230823,091100,3587265,4370,4370,4370,4370,0
|
|
20230823,091000,3587265,4370,4370,4370,4370,0
|
|
20230823,090900,3587265,4370,4370,4370,4370,30
|
|
20230823,090800,3456165,4375,4375,4375,4375,0
|
|
20230823,090700,3456165,4375,4375,4375,4375,0
|
|
20230823,090600,3456165,4375,4375,4375,4375,0
|
|
20230823,090500,3456165,4375,4375,4375,4375,0
|
|
20230823,090400,3456165,4375,4375,4375,4375,0
|
|
20230823,090300,3456165,4375,4375,4375,4375,2
|
|
20230823,090200,3447415,4345,4345,4345,4345,72
|
|
20230823,090100,3134575,4365,4365,4365,4365,200
|
|
20230823,090000,2261575,4365,4385,4385,4365,517
|