578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183500,181184685,3540,3540,3540,3540,191
|
|
20230821,183400,181184685,3540,3540,3540,3540,0
|
|
20230821,183300,181184685,3540,3540,3540,3540,0
|
|
20230821,183200,181184685,3540,3540,3540,3540,0
|
|
20230821,183100,181184685,3540,3540,3540,3540,0
|
|
20230821,183000,181184685,3540,3540,3540,3540,0
|
|
20230821,182900,181184685,3540,3540,3540,3540,0
|
|
20230821,182800,181184685,3540,3540,3540,3540,0
|
|
20230821,182700,181184685,3540,3540,3540,3540,0
|
|
20230821,182600,181184685,3540,3540,3540,3540,0
|
|
20230821,182500,181184685,3540,3540,3540,3540,0
|
|
20230821,182400,181184685,3540,3540,3540,3540,0
|
|
20230821,182300,181184685,3540,3540,3540,3540,0
|
|
20230821,182200,181184685,3540,3540,3540,3540,0
|
|
20230821,182100,181184685,3540,3540,3540,3540,0
|
|
20230821,182000,181184685,3540,3540,3540,3540,0
|
|
20230821,181900,181184685,3540,3540,3540,3540,0
|
|
20230821,181800,181184685,3540,3540,3540,3540,0
|
|
20230821,181700,181184685,3540,3540,3540,3540,0
|
|
20230821,181600,181184685,3540,3540,3540,3540,0
|
|
20230821,181500,181184685,3540,3540,3540,3540,0
|
|
20230821,181400,181184685,3540,3540,3540,3540,0
|
|
20230821,181300,181184685,3540,3540,3540,3540,0
|
|
20230821,181200,181184685,3540,3540,3540,3540,0
|
|
20230821,181100,181184685,3540,3540,3540,3540,0
|
|
20230821,181000,181184685,3540,3540,3540,3540,0
|
|
20230821,180900,181184685,3540,3540,3540,3540,0
|
|
20230821,180800,181184685,3540,3540,3540,3540,0
|
|
20230821,180700,181184685,3540,3540,3540,3540,0
|
|
20230821,180600,181184685,3540,3540,3540,3540,0
|
|
20230821,180500,181184685,3540,3540,3540,3540,191
|
|
20230821,180400,181184685,3540,3540,3540,3540,0
|
|
20230821,180300,181184685,3540,3540,3540,3540,0
|
|
20230821,180200,181184685,3540,3540,3540,3540,0
|
|
20230821,180100,181184685,3540,3540,3540,3540,0
|
|
20230821,180000,181184685,3540,3540,3540,3540,0
|
|
20230821,175900,181184685,3540,3540,3540,3540,0
|
|
20230821,175800,181184685,3540,3540,3540,3540,0
|
|
20230821,175700,181184685,3540,3540,3540,3540,0
|
|
20230821,175600,181184685,3540,3540,3540,3540,0
|
|
20230821,175500,181184685,3540,3540,3540,3540,0
|
|
20230821,175400,181184685,3540,3540,3540,3540,0
|
|
20230821,175300,181184685,3540,3540,3540,3540,0
|
|
20230821,175200,181184685,3540,3540,3540,3540,0
|
|
20230821,175100,181184685,3540,3540,3540,3540,0
|
|
20230821,175000,181184685,3540,3540,3540,3540,0
|
|
20230821,174900,181184685,3540,3540,3540,3540,0
|
|
20230821,174800,181184685,3540,3540,3540,3540,0
|
|
20230821,174700,181184685,3540,3540,3540,3540,0
|
|
20230821,174600,181184685,3540,3540,3540,3540,0
|
|
20230821,174500,181184685,3540,3540,3540,3540,0
|
|
20230821,174400,181184685,3540,3540,3540,3540,0
|
|
20230821,174300,181184685,3540,3540,3540,3540,0
|
|
20230821,174200,181184685,3540,3540,3540,3540,0
|
|
20230821,174100,181184685,3540,3540,3540,3540,0
|
|
20230821,174000,181184685,3540,3540,3540,3540,0
|
|
20230821,173900,181184685,3540,3540,3540,3540,0
|
|
20230821,173800,181184685,3540,3540,3540,3540,0
|
|
20230821,173700,181184685,3540,3540,3540,3540,0
|
|
20230821,173600,181184685,3540,3540,3540,3540,0
|
|
20230821,173500,181184685,3540,3540,3540,3540,191
|
|
20230821,173400,181184685,3540,3540,3540,3540,0
|
|
20230821,173300,181184685,3540,3540,3540,3540,0
|
|
20230821,173200,181184685,3540,3540,3540,3540,0
|
|
20230821,173100,181184685,3540,3540,3540,3540,0
|
|
20230821,173000,181184685,3540,3540,3540,3540,0
|
|
20230821,172900,181184685,3540,3540,3540,3540,0
|
|
20230821,172800,181184685,3540,3540,3540,3540,0
|
|
20230821,172700,181184685,3540,3540,3540,3540,0
|
|
20230821,172600,181184685,3540,3540,3540,3540,0
|
|
20230821,172500,181184685,3540,3540,3540,3540,0
|
|
20230821,172400,181184685,3540,3540,3540,3540,0
|
|
20230821,172300,181184685,3540,3540,3540,3540,0
|
|
20230821,172200,181184685,3540,3540,3540,3540,0
|
|
20230821,172100,181184685,3540,3540,3540,3540,0
|
|
20230821,172000,181184685,3540,3540,3540,3540,0
|
|
20230821,171900,181184685,3540,3540,3540,3540,0
|
|
20230821,171800,181184685,3540,3540,3540,3540,0
|
|
20230821,171700,181184685,3540,3540,3540,3540,0
|
|
20230821,171600,181184685,3540,3540,3540,3540,0
|
|
20230821,171500,181184685,3540,3540,3540,3540,0
|
|
20230821,171400,181184685,3540,3540,3540,3540,0
|
|
20230821,171300,181184685,3540,3540,3540,3540,0
|
|
20230821,171200,181184685,3540,3540,3540,3540,0
|
|
20230821,171100,181184685,3540,3540,3540,3540,0
|
|
20230821,171000,181184685,3540,3540,3540,3540,0
|
|
20230821,170900,181184685,3540,3540,3540,3540,0
|
|
20230821,170800,181184685,3540,3540,3540,3540,0
|
|
20230821,170700,181184685,3540,3540,3540,3540,0
|
|
20230821,170600,181184685,3540,3540,3540,3540,0
|
|
20230821,170500,181184685,3540,3540,3540,3540,191
|
|
20230821,170400,181184685,3540,3540,3540,3540,0
|
|
20230821,170300,181184685,3540,3540,3540,3540,0
|
|
20230821,170200,181184685,3540,3540,3540,3540,0
|
|
20230821,170100,181184685,3540,3540,3540,3540,0
|
|
20230821,170000,181184685,3540,3540,3540,3540,0
|
|
20230821,165900,181184685,3540,3540,3540,3540,0
|
|
20230821,165800,181184685,3540,3540,3540,3540,0
|
|
20230821,165700,181184685,3540,3540,3540,3540,0
|
|
20230821,165600,181184685,3540,3540,3540,3540,0
|
|
20230821,165500,181184685,3540,3540,3540,3540,0
|
|
20230821,165400,181184685,3540,3540,3540,3540,0
|
|
20230821,165300,181184685,3540,3540,3540,3540,0
|
|
20230821,165200,181184685,3540,3540,3540,3540,0
|
|
20230821,165100,181184685,3540,3540,3540,3540,0
|
|
20230821,165000,181184685,3540,3540,3540,3540,0
|
|
20230821,164900,181184685,3540,3540,3540,3540,0
|
|
20230821,164800,181184685,3540,3540,3540,3540,0
|
|
20230821,164700,181184685,3540,3540,3540,3540,0
|
|
20230821,164600,181184685,3540,3540,3540,3540,0
|
|
20230821,164500,181184685,3540,3540,3540,3540,0
|
|
20230821,164400,181184685,3540,3540,3540,3540,0
|
|
20230821,164300,181184685,3540,3540,3540,3540,0
|
|
20230821,164200,181184685,3540,3540,3540,3540,0
|
|
20230821,164100,181184685,3540,3540,3540,3540,0
|
|
20230821,164000,181184685,3540,3540,3540,3540,0
|
|
20230821,163900,181184685,3540,3540,3540,3540,0
|
|
20230821,163800,181184685,3540,3540,3540,3540,0
|
|
20230821,163700,181184685,3540,3540,3540,3540,0
|
|
20230821,163600,181184685,3540,3540,3540,3540,0
|
|
20230821,163500,181184685,3540,3540,3540,3540,191
|
|
20230821,163400,181184685,3540,3540,3540,3540,0
|
|
20230821,163300,181184685,3540,3540,3540,3540,0
|
|
20230821,163200,181184685,3540,3540,3540,3540,0
|
|
20230821,163100,181184685,3540,3540,3540,3540,0
|
|
20230821,163000,181184685,3540,3540,3540,3540,0
|
|
20230821,162900,181184685,3540,3540,3540,3540,0
|
|
20230821,162800,181184685,3540,3540,3540,3540,0
|
|
20230821,162700,181184685,3540,3540,3540,3540,0
|
|
20230821,162600,181184685,3540,3540,3540,3540,0
|
|
20230821,162500,181184685,3540,3540,3540,3540,0
|
|
20230821,162400,181184685,3540,3540,3540,3540,0
|
|
20230821,162300,181184685,3540,3540,3540,3540,0
|
|
20230821,162200,181184685,3540,3540,3540,3540,0
|
|
20230821,162100,181184685,3540,3540,3540,3540,0
|
|
20230821,162000,181184685,3540,3540,3540,3540,0
|
|
20230821,161900,181184685,3540,3540,3540,3540,0
|
|
20230821,161800,181184685,3540,3540,3540,3540,0
|
|
20230821,161700,181184685,3540,3540,3540,3540,0
|
|
20230821,161600,181184685,3540,3540,3540,3540,0
|
|
20230821,161500,181184685,3540,3540,3540,3540,0
|
|
20230821,161400,181184685,3540,3540,3540,3540,0
|
|
20230821,161300,181184685,3540,3540,3540,3540,0
|
|
20230821,161200,181184685,3540,3540,3540,3540,0
|
|
20230821,161100,181184685,3540,3540,3540,3540,0
|
|
20230821,161000,181184685,3540,3540,3540,3540,0
|
|
20230821,160900,181184685,3540,3540,3540,3540,0
|
|
20230821,160800,181184685,3540,3540,3540,3540,0
|
|
20230821,160700,181184685,3540,3540,3540,3540,0
|
|
20230821,160600,181184685,3540,3540,3540,3540,0
|
|
20230821,160500,181184685,3540,3540,3540,3540,191
|
|
20230821,160400,181184685,3540,3540,3540,3540,0
|
|
20230821,160300,181184685,3540,3540,3540,3540,0
|
|
20230821,160200,181184685,3540,3540,3540,3540,0
|
|
20230821,160100,181184685,3540,3540,3540,3540,0
|
|
20230821,160000,181184685,3540,3540,3540,3540,0
|
|
20230821,155900,181184685,3540,3540,3540,3540,0
|
|
20230821,155800,181184685,3540,3540,3540,3540,0
|
|
20230821,155700,181184685,3540,3540,3540,3540,0
|
|
20230821,155600,181184685,3540,3540,3540,3540,0
|
|
20230821,155500,181184685,3540,3540,3540,3540,0
|
|
20230821,155400,181184685,3540,3540,3540,3540,0
|
|
20230821,155300,181184685,3540,3540,3540,3540,0
|
|
20230821,155200,181184685,3540,3540,3540,3540,0
|
|
20230821,155100,181184685,3540,3540,3540,3540,0
|
|
20230821,155000,181184685,3540,3540,3540,3540,0
|
|
20230821,154900,181184685,3540,3540,3540,3540,0
|
|
20230821,154800,181184685,3540,3540,3540,3540,0
|
|
20230821,154700,181184685,3540,3540,3540,3540,0
|
|
20230821,154600,181184685,3540,3540,3540,3540,0
|
|
20230821,154500,181184685,3540,3540,3540,3540,0
|
|
20230821,154400,181184685,3540,3540,3540,3540,0
|
|
20230821,154300,181184685,3540,3540,3540,3540,0
|
|
20230821,154200,181184685,3540,3540,3540,3540,0
|
|
20230821,154100,181184685,3540,3540,3540,3540,0
|
|
20230821,154000,181184685,3540,3540,3540,3540,0
|
|
20230821,153900,181184685,3540,3540,3540,3540,0
|
|
20230821,153800,181184685,3540,3540,3540,3540,0
|
|
20230821,153700,181184685,3540,3540,3540,3540,0
|
|
20230821,153600,181184685,3540,3540,3540,3540,0
|
|
20230821,153500,181184685,3540,3540,3540,3540,191
|
|
20230821,153400,181184685,3540,3540,3540,3540,0
|
|
20230821,153300,181184685,3540,3540,3540,3540,0
|
|
20230821,153200,181184685,3540,3540,3540,3540,0
|
|
20230821,153100,181184685,3540,3540,3540,3540,0
|
|
20230821,153000,181184685,3540,3540,3540,3540,191
|
|
20230821,152900,180508545,3525,3525,3525,3525,0
|
|
20230821,152800,180508545,3525,3525,3525,3525,0
|
|
20230821,152700,180508545,3525,3525,3525,3525,0
|
|
20230821,152600,180508545,3525,3525,3525,3525,0
|
|
20230821,152500,180508545,3525,3525,3525,3525,0
|
|
20230821,152400,180508545,3525,3525,3525,3525,0
|
|
20230821,152300,180508545,3525,3525,3525,3525,0
|
|
20230821,152200,180508545,3525,3525,3525,3525,0
|
|
20230821,152100,180508545,3525,3525,3525,3525,0
|
|
20230821,152000,180508545,3525,3525,3525,3525,0
|
|
20230821,151900,180508545,3525,3515,3525,3515,436
|
|
20230821,151800,178973675,3515,3520,3520,3500,1095
|
|
20230821,151700,175139990,3520,3520,3520,3515,24
|
|
20230821,151600,175055530,3515,3500,3515,3500,103
|
|
20230821,151500,174694930,3500,3490,3500,3480,566
|
|
20230821,151400,172721920,3500,3535,3535,3485,508
|
|
20230821,151300,170947905,3540,3530,3540,3475,2377
|
|
20230821,151200,162649440,3535,3535,3535,3535,7
|
|
20230821,151100,162624695,3525,3525,3525,3525,7
|
|
20230821,151000,162600020,3535,3520,3535,3510,2341
|
|
20230821,150900,154375570,3525,3535,3535,3525,8
|
|
20230821,150800,154347300,3535,3535,3535,3535,6
|
|
20230821,150700,154326090,3535,3535,3535,3535,7
|
|
20230821,150600,154301345,3535,3535,3535,3535,6
|
|
20230821,150500,154280135,3530,3535,3535,3530,12
|
|
20230821,150400,154237720,3535,3535,3535,3535,8
|
|
20230821,150300,154209440,3535,3540,3540,3535,7
|
|
20230821,150200,154184665,3515,3540,3540,3515,8
|
|
20230821,150100,154156370,3515,3525,3540,3515,119
|
|
20230821,150000,153735200,3530,3530,3530,3530,25
|
|
20230821,145900,153646950,3535,3535,3535,3535,6
|
|
20230821,145800,153625740,3535,3535,3535,3515,17
|
|
20230821,145700,153565665,3535,3525,3535,3525,31
|
|
20230821,145600,153456130,3530,3525,3530,3525,80
|
|
20230821,145500,153173785,3530,3525,3530,3525,16
|
|
20230821,145400,153117310,3530,3525,3530,3525,15
|
|
20230821,145300,153064390,3525,3525,3525,3525,19
|
|
20230821,145200,152997415,3525,3525,3525,3525,30
|
|
20230821,145100,152891665,3525,3525,3525,3525,7
|
|
20230821,145000,152866990,3525,3525,3525,3525,7
|
|
20230821,144900,152842315,3525,3525,3525,3525,6
|
|
20230821,144800,152821165,3530,3530,3530,3530,7
|
|
20230821,144700,152796455,3530,3525,3530,3525,183
|
|
20230821,144600,152150680,3525,3525,3525,3525,21
|
|
20230821,144500,152076655,3525,3525,3525,3525,20
|
|
20230821,144400,152006155,3515,3530,3530,3515,35
|
|
20230821,144300,151883025,3530,3525,3530,3525,7
|
|
20230821,144200,151858320,3525,3525,3525,3525,6
|
|
20230821,144100,151837170,3515,3535,3535,3515,2081
|
|
20230821,144000,144491945,3535,3535,3535,3535,17
|
|
20230821,143900,144431850,3535,3535,3535,3535,7
|
|
20230821,143800,144407105,3535,3535,3535,3535,16
|
|
20230821,143700,144350545,3535,3535,3535,3530,81
|
|
20230821,143600,144064260,3535,3535,3535,3535,91
|
|
20230821,143500,143742575,3535,3535,3535,3535,34
|
|
20230821,143400,143622385,3535,3535,3535,3535,7
|
|
20230821,143300,143597640,3530,3530,3535,3530,328
|
|
20230821,143200,142439770,3535,3535,3535,3535,7
|
|
20230821,143100,142415025,3535,3535,3535,3535,6
|
|
20230821,143000,142393815,3535,3535,3535,3535,20
|
|
20230821,142900,142323115,3535,3535,3535,3535,7
|
|
20230821,142800,142298370,3535,3535,3535,3535,6
|
|
20230821,142700,142277160,3535,3535,3535,3530,78
|
|
20230821,142600,142001465,3535,3535,3535,3535,6
|
|
20230821,142500,141980255,3535,3535,3535,3535,16
|
|
20230821,142400,141923695,3535,3535,3535,3535,6
|
|
20230821,142300,141902485,3535,3535,3535,3535,7
|
|
20230821,142200,141877740,3535,3535,3535,3535,7
|
|
20230821,142100,141852995,3535,3535,3535,3535,6
|
|
20230821,142000,141831785,3530,3540,3540,3530,208
|
|
20230821,141900,141096540,3540,3540,3540,3540,14
|
|
20230821,141800,141046980,3540,3540,3540,3540,7
|
|
20230821,141700,141022200,3540,3540,3540,3530,85
|
|
20230821,141600,140721350,3540,3540,3540,3530,72
|
|
20230821,141500,140466510,3540,3540,3540,3530,46
|
|
20230821,141400,140303700,3540,3540,3540,3540,7
|
|
20230821,141300,140278920,3540,3540,3540,3540,7
|
|
20230821,141200,140254140,3530,3540,3540,3530,8
|
|
20230821,141100,140225840,3540,3540,3540,3540,7
|
|
20230821,141000,140201060,3540,3535,3540,3535,32
|
|
20230821,140900,140087785,3535,3540,3540,3535,281
|
|
20230821,140800,139093125,3535,3540,3540,3535,7
|
|
20230821,140700,139068350,3540,3540,3540,3540,110
|
|
20230821,140600,138678950,3540,3540,3540,3540,7
|
|
20230821,140500,138654170,3540,3540,3540,3540,6
|
|
20230821,140400,138632930,3540,3540,3540,3540,156
|
|
20230821,140300,138080690,3535,3535,3535,3535,596
|
|
20230821,140200,135973830,3535,3535,3535,3535,7
|
|
20230821,140100,135949085,3535,3535,3535,3535,6
|
|
20230821,140000,135927875,3535,3535,3535,3535,38
|
|
20230821,135900,135793545,3535,3535,3535,3535,7
|
|
20230821,135800,135768800,3530,3535,3535,3530,809
|
|
20230821,135700,132913000,3535,3535,3535,3535,71
|
|
20230821,135600,132662015,3535,3535,3535,3535,16
|
|
20230821,135500,132605455,3535,3535,3535,3535,7
|
|
20230821,135400,132580710,3535,3535,3535,3535,17
|
|
20230821,135300,132520615,3535,3535,3535,3535,7
|
|
20230821,135200,132495870,3535,3535,3535,3535,7
|
|
20230821,135100,132471125,3530,3535,3535,3530,971
|
|
20230821,135000,129038925,3535,3535,3535,3530,39
|
|
20230821,134900,128901075,3535,3535,3535,3535,6
|
|
20230821,134800,128879865,3535,3535,3535,3535,7
|
|
20230821,134700,128855120,3535,3535,3535,3530,74
|
|
20230821,134600,128593550,3530,3535,3535,3530,8
|
|
20230821,134500,128565275,3535,3535,3535,3535,7
|
|
20230821,134400,128540530,3530,3535,3535,3530,19
|
|
20230821,134300,128473370,3535,3535,3535,3530,8
|
|
20230821,134200,128445095,3535,3535,3535,3535,6
|
|
20230821,134100,128423885,3535,3535,3535,3535,7
|
|
20230821,134000,128399140,3530,3535,3535,3530,43
|
|
20230821,133900,128247165,3535,3535,3535,3535,7
|
|
20230821,133800,128222420,3535,3535,3535,3535,7
|
|
20230821,133700,128197675,3530,3535,3535,3530,75
|
|
20230821,133600,127932575,3535,3535,3535,3535,7
|
|
20230821,133500,127907830,3535,3535,3535,3530,17
|
|
20230821,133400,127847740,3530,3535,3535,3530,8
|
|
20230821,133300,127819465,3535,3535,3535,3535,42
|
|
20230821,133200,127670995,3530,3530,3530,3530,337
|
|
20230821,133100,126481385,3530,3530,3530,3530,7
|
|
20230821,133000,126456675,3530,3530,3530,3530,36
|
|
20230821,132900,126329595,3530,3530,3530,3530,12
|
|
20230821,132800,126287235,3525,3525,3525,3525,6
|
|
20230821,132700,126266085,3525,3520,3535,3520,302
|
|
20230821,132600,125200770,3500,3520,3520,3500,1506
|
|
20230821,132500,119927850,3515,3515,3515,3515,72
|
|
20230821,132400,119674770,3510,3510,3510,3510,894
|
|
20230821,132300,116536830,3510,3525,3530,3510,815
|
|
20230821,132200,113676035,3525,3525,3525,3525,8
|
|
20230821,132100,113647835,3525,3525,3525,3525,19
|
|
20230821,132000,113580860,3525,3520,3535,3520,494
|
|
20230821,131900,111841015,3520,3535,3535,3520,74
|
|
20230821,131800,111580445,3535,3535,3535,3535,7
|
|
20230821,131700,111555700,3535,3535,3535,3535,70
|
|
20230821,131600,111308250,3535,3535,3535,3535,7
|
|
20230821,131500,111283505,3535,3535,3535,3535,33
|
|
20230821,131400,111166850,3535,3535,3535,3535,16
|
|
20230821,131300,111110290,3535,3535,3535,3535,18
|
|
20230821,131200,111046660,3535,3535,3535,3535,6
|
|
20230821,131100,111025450,3535,3535,3535,3535,7
|
|
20230821,131000,111000705,3535,3535,3535,3535,33
|
|
20230821,130900,110884050,3535,3535,3535,3535,7
|
|
20230821,130800,110859305,3535,3535,3535,3535,7
|
|
20230821,130700,110834560,3535,3535,3535,3535,6
|
|
20230821,130600,110813350,3535,3535,3535,3535,37
|
|
20230821,130500,110682555,3535,3535,3535,3535,6
|
|
20230821,130400,110661345,3535,3535,3535,3535,7
|
|
20230821,130300,110636600,3535,3535,3535,3535,6
|
|
20230821,130200,110615390,3535,3535,3535,3535,7
|
|
20230821,130100,110590645,3535,3535,3535,3535,7
|
|
20230821,130000,110565900,3535,3535,3535,3535,6
|
|
20230821,125900,110544690,3535,3535,3535,3535,34
|
|
20230821,125800,110424500,3535,3535,3535,3535,6
|
|
20230821,125700,110403290,3535,3535,3535,3535,20
|
|
20230821,125600,110332590,3535,3530,3535,3530,35
|
|
20230821,125500,110209010,3530,3530,3530,3530,7
|
|
20230821,125400,110184300,3530,3530,3530,3530,7
|
|
20230821,125300,110159590,3535,3530,3535,3530,169
|
|
20230821,125200,109562195,3535,3535,3535,3535,18
|
|
20230821,125100,109498565,3535,3530,3535,3530,770
|
|
20230821,125000,106780460,3520,3530,3530,3520,29
|
|
20230821,124900,106678100,3520,3530,3530,3520,7
|
|
20230821,124800,106653400,3530,3530,3530,3530,8
|
|
20230821,124700,106625160,3530,3530,3530,3520,45
|
|
20230821,124600,106466340,3530,3530,3530,3530,7
|
|
20230821,124500,106441630,3520,3530,3530,3520,8
|
|
20230821,124400,106413400,3530,3530,3530,3530,7
|
|
20230821,124300,106388690,3520,3530,3530,3520,8
|
|
20230821,124200,106360460,3530,3530,3530,3530,6
|
|
20230821,124100,106339280,3520,3530,3530,3520,60
|
|
20230821,124000,106127510,3530,3530,3530,3530,7
|
|
20230821,123900,106102800,3530,3530,3530,3530,6
|
|
20230821,123800,106081620,3530,3530,3530,3530,7
|
|
20230821,123700,106056910,3530,3530,3530,3530,6
|
|
20230821,123600,106035730,3530,3530,3530,3530,39
|
|
20230821,123500,105898060,3530,3530,3530,3530,6
|
|
20230821,123400,105876880,3530,3530,3530,3530,19
|
|
20230821,123300,105809810,3530,3530,3530,3530,7
|
|
20230821,123200,105785100,3520,3535,3535,3520,233
|
|
20230821,123100,104963735,3535,3535,3535,3535,18
|
|
20230821,123000,104900105,3535,3535,3535,3535,7
|
|
20230821,122900,104875360,3535,3535,3535,3535,7
|
|
20230821,122800,104850615,3535,3535,3535,3535,7
|
|
20230821,122700,104825870,3520,3535,3535,3520,707
|
|
20230821,122600,102337125,3535,3535,3535,3535,36
|
|
20230821,122500,102209865,3540,3540,3540,3540,33
|
|
20230821,122400,102093045,3540,3540,3540,3540,7
|
|
20230821,122300,102068265,3540,3540,3540,3540,6
|
|
20230821,122200,102047025,3540,3540,3540,3540,9
|
|
20230821,122100,102015165,3540,3540,3540,3540,6
|
|
20230821,122000,101993925,3540,3535,3540,3535,7
|
|
20230821,121900,101969150,3535,3535,3535,3535,7
|
|
20230821,121800,101944405,3535,3535,3535,3535,7
|
|
20230821,121700,101919660,3535,3535,3535,3535,7
|
|
20230821,121600,101894915,3535,3535,3535,3535,36
|
|
20230821,121500,101767655,3535,3535,3535,3535,33
|
|
20230821,121400,101651000,3535,3535,3535,3535,6
|
|
20230821,121300,101629790,3535,3535,3535,3535,7
|
|
20230821,121200,101605045,3535,3535,3535,3535,6
|
|
20230821,121100,101583835,3535,3535,3535,3535,20
|
|
20230821,121000,101513135,3535,3535,3535,3535,894
|
|
20230821,120900,98352845,3535,3535,3535,3535,6
|
|
20230821,120800,98331635,3535,3535,3535,3535,7
|
|
20230821,120700,98306890,3535,3530,3535,3530,14
|
|
20230821,120600,98257445,3520,3535,3535,3520,3716
|
|
20230821,120500,85154490,3535,3545,3545,3535,40
|
|
20230821,120400,85013030,3545,3545,3545,3545,7
|
|
20230821,120300,84988215,3545,3545,3545,3545,7
|
|
20230821,120200,84963400,3545,3545,3545,3545,6
|
|
20230821,120100,84942130,3535,3545,3545,3535,1007
|
|
20230821,120000,81382315,3545,3545,3545,3545,6
|
|
20230821,115900,81361045,3545,3545,3545,3545,7
|
|
20230821,115800,81336230,3545,3545,3545,3545,6
|
|
20230821,115700,81314960,3545,3545,3545,3545,7
|
|
20230821,115600,81290145,3545,3540,3545,3540,37
|
|
20230821,115500,81159130,3540,3540,3540,3540,6
|
|
20230821,115400,81137890,3540,3540,3540,3540,7
|
|
20230821,115300,81113110,3540,3540,3540,3540,6
|
|
20230821,115200,81091870,3540,3540,3540,3540,7
|
|
20230821,115100,81067090,3540,3540,3540,3540,17
|
|
20230821,115000,81006910,3540,3540,3540,3540,18
|
|
20230821,114900,80943190,3540,3540,3540,3540,7
|
|
20230821,114800,80918410,3540,3540,3540,3540,19
|
|
20230821,114700,80851150,3540,3535,3540,3535,7
|
|
20230821,114600,80826375,3535,3535,3535,3535,37
|
|
20230821,114500,80695580,3535,3535,3535,3535,7
|
|
20230821,114400,80670835,3535,3535,3535,3535,6
|
|
20230821,114300,80649625,3535,3535,3535,3535,7
|
|
20230821,114200,80624880,3530,3535,3535,3530,356
|
|
20230821,114100,79367420,3535,3535,3535,3535,6
|
|
20230821,114000,79346210,3535,3535,3535,3535,148
|
|
20230821,113900,78823030,3535,3535,3535,3535,6
|
|
20230821,113800,78801820,3535,3535,3535,3535,7
|
|
20230821,113700,78777075,3535,3535,3535,3535,6
|
|
20230821,113600,78755865,3535,3535,3535,3535,36
|
|
20230821,113500,78628605,3535,3535,3535,3535,7
|
|
20230821,113400,78603860,3535,3535,3535,3535,6
|
|
20230821,113300,78582650,3535,3535,3535,3535,7
|
|
20230821,113200,78557905,3535,3535,3535,3535,6
|
|
20230821,113100,78536695,3535,3535,3535,3535,7
|
|
20230821,113000,78511950,3535,3535,3535,3535,6
|
|
20230821,112900,78490740,3530,3530,3530,3530,20
|
|
20230821,112800,78420140,3520,3530,3530,3520,158
|
|
20230821,112700,77863900,3525,3525,3525,3525,18
|
|
20230821,112600,77800450,3520,3535,3535,3520,994
|
|
20230821,112500,74300775,3535,3535,3535,3520,1101
|
|
20230821,112400,70423070,3540,3540,3540,3540,8
|
|
20230821,112300,70394750,3535,3540,3540,3535,1173
|
|
20230821,112200,66248160,3540,3540,3540,3540,8
|
|
20230821,112100,66219840,3540,3545,3545,3540,110
|
|
20230821,112000,65830405,3545,3545,3545,3545,8
|
|
20230821,111900,65802045,3545,3545,3545,3545,8
|
|
20230821,111800,65773685,3545,3545,3545,3545,7
|
|
20230821,111700,65748870,3545,3545,3545,3545,8
|
|
20230821,111600,65720510,3545,3545,3545,3545,37
|
|
20230821,111500,65589345,3545,3545,3545,3545,35
|
|
20230821,111400,65465270,3545,3545,3545,3545,7
|
|
20230821,111300,65440455,3545,3545,3545,3545,8
|
|
20230821,111200,65412095,3545,3545,3545,3545,335
|
|
20230821,111100,64224520,3545,3545,3545,3545,1207
|
|
20230821,111000,59945705,3545,3540,3545,3540,35
|
|
20230821,110900,59821660,3540,3540,3540,3540,15
|
|
20230821,110800,59768560,3540,3540,3540,3540,19
|
|
20230821,110700,59701300,3540,3540,3540,3540,7
|
|
20230821,110600,59676520,3540,3540,3540,3540,38
|
|
20230821,110500,59542000,3540,3540,3540,3540,8
|
|
20230821,110400,59513680,3540,3540,3540,3540,7
|
|
20230821,110300,59488900,3545,3540,3545,3540,457
|
|
20230821,110200,57870905,3540,3540,3540,3540,7
|
|
20230821,110100,57846125,3540,3540,3540,3540,21
|
|
20230821,110000,57771785,3540,3540,3540,3540,7
|
|
20230821,105900,57747005,3545,3530,3545,3530,175
|
|
20230821,105800,57129165,3530,3530,3530,3530,8
|
|
20230821,105700,57100925,3530,3530,3530,3530,19
|
|
20230821,105600,57033855,3530,3530,3530,3530,40
|
|
20230821,105500,56892655,3530,3530,3530,3530,7
|
|
20230821,105400,56867945,3530,3525,3530,3525,704
|
|
20230821,105300,54386200,3535,3535,3535,3535,1421
|
|
20230821,105200,49362965,3545,3545,3545,3545,8
|
|
20230821,105100,49334605,3545,3540,3545,3540,8
|
|
20230821,105000,49306270,3540,3540,3540,3540,7
|
|
20230821,104900,49281490,3540,3540,3540,3540,8
|
|
20230821,104800,49253170,3540,3540,3540,3540,7
|
|
20230821,104700,49228390,3540,3540,3540,3540,19
|
|
20230821,104600,49161130,3540,3540,3540,3540,39
|
|
20230821,104500,49023070,3540,3535,3540,3535,17
|
|
20230821,104400,48962900,3540,3535,3540,3535,19
|
|
20230821,104300,48895710,3535,3535,3535,3535,7
|
|
20230821,104200,48870965,3535,3530,3535,3530,9
|
|
20230821,104100,48839160,3520,3550,3550,3520,217
|
|
20230821,104000,48074540,3550,3550,3550,3550,8
|
|
20230821,103900,48046140,3550,3550,3550,3550,13
|
|
20230821,103800,47999990,3550,3550,3550,3550,25
|
|
20230821,103700,47911240,3550,3550,3550,3550,8
|
|
20230821,103600,47882840,3550,3550,3550,3550,37
|
|
20230821,103500,47751490,3550,3550,3550,3550,8
|
|
20230821,103400,47723090,3550,3550,3550,3550,7
|
|
20230821,103300,47698240,3550,3550,3550,3550,8
|
|
20230821,103200,47669840,3550,3550,3550,3550,7
|
|
20230821,103100,47644990,3550,3550,3550,3550,158
|
|
20230821,103000,47084090,3550,3550,3550,3550,7
|
|
20230821,102900,47059240,3550,3550,3550,3550,2
|
|
20230821,102800,47052140,3550,3550,3550,3550,2
|
|
20230821,102700,47045040,3550,3550,3550,3550,13
|
|
20230821,102600,46998890,3550,3550,3550,3550,33
|
|
20230821,102500,46881740,3550,3550,3550,3550,2
|
|
20230821,102400,46874640,3550,3550,3550,3550,2
|
|
20230821,102300,46867540,3550,3550,3550,3550,2
|
|
20230821,102200,46860440,3550,3550,3550,3550,2
|
|
20230821,102100,46853340,3550,3550,3550,3550,9
|
|
20230821,102000,46821390,3540,3550,3550,3540,153
|
|
20230821,101900,46279750,3550,3550,3550,3550,55
|
|
20230821,101800,46084500,3550,3540,3550,3540,3
|
|
20230821,101700,46073860,3550,3550,3550,3550,502
|
|
20230821,101600,44291760,3550,3550,3550,3550,43
|
|
20230821,101500,44139110,3550,3550,3550,3550,125
|
|
20230821,101400,43695360,3550,3550,3550,3550,2
|
|
20230821,101300,43688260,3550,3550,3550,3550,2
|
|
20230821,101200,43681160,3550,3550,3550,3550,74
|
|
20230821,101100,43418460,3550,3545,3550,3545,29
|
|
20230821,101000,43315635,3550,3545,3550,3545,564
|
|
20230821,100900,41316120,3545,3545,3545,3545,5
|
|
20230821,100800,41298395,3545,3545,3545,3545,29
|
|
20230821,100700,41195590,3545,3545,3545,3545,267
|
|
20230821,100600,40249075,3545,3545,3545,3545,44
|
|
20230821,100500,40093095,3545,3545,3545,3545,8
|
|
20230821,100400,40064735,3545,3545,3545,3545,2
|
|
20230821,100300,40057645,3545,3545,3545,3545,2
|
|
20230821,100200,40050555,3545,3545,3545,3545,3
|
|
20230821,100100,40039920,3550,3550,3550,3550,35
|
|
20230821,100000,39915670,3545,3545,3545,3545,302
|
|
20230821,095900,38845080,3545,3545,3545,3545,2
|
|
20230821,095800,38837990,3540,3540,3540,3540,33
|
|
20230821,095700,38721170,3540,3540,3540,3540,2
|
|
20230821,095600,38714090,3540,3540,3540,3540,33
|
|
20230821,095500,38597270,3540,3540,3540,3540,2
|
|
20230821,095400,38590190,3540,3540,3540,3540,2
|
|
20230821,095300,38583110,3540,3540,3540,3540,2
|
|
20230821,095200,38576030,3540,3535,3540,3535,15
|
|
20230821,095100,38522935,3535,3535,3535,3535,2
|
|
20230821,095000,38515865,3535,3535,3535,3535,2
|
|
20230821,094900,38508795,3535,3535,3535,3535,2
|
|
20230821,094800,38501725,3530,3535,3535,3530,4
|
|
20230821,094700,38487590,3535,3540,3540,3535,33
|
|
20230821,094600,38370775,3540,3540,3540,3540,12
|
|
20230821,094500,38328295,3530,3540,3540,3530,35
|
|
20230821,094400,38204725,3530,3530,3530,3530,53
|
|
20230821,094300,38017635,3530,3530,3530,3530,2
|
|
20230821,094200,38010575,3530,3530,3530,3530,0
|
|
20230821,094100,38010575,3530,3525,3530,3525,207
|
|
20230821,094000,37280570,3525,3540,3540,3525,2
|
|
20230821,093900,37273505,3545,3545,3545,3545,1
|
|
20230821,093800,37269960,3540,3540,3540,3540,0
|
|
20230821,093700,37269960,3540,3540,3540,3535,217
|
|
20230821,093600,36502120,3520,3545,3545,3520,1508
|
|
20230821,093500,31179240,3545,3545,3545,3545,0
|
|
20230821,093400,31179240,3545,3545,3545,3545,72
|
|
20230821,093300,30924000,3545,3545,3545,3545,0
|
|
20230821,093200,30924000,3545,3540,3545,3540,13
|
|
20230821,093100,30877975,3540,3540,3540,3540,267
|
|
20230821,093000,29932795,3545,3540,3545,3540,19
|
|
20230821,092900,29865515,3540,3540,3540,3540,13
|
|
20230821,092800,29819495,3540,3540,3540,3540,480
|
|
20230821,092700,28120295,3540,3540,3540,3540,260
|
|
20230821,092600,27199895,3540,3540,3540,3540,30
|
|
20230821,092500,27093695,3540,3535,3540,3535,11
|
|
20230821,092400,27054790,3540,3540,3540,3540,0
|
|
20230821,092300,27054790,3540,3540,3540,3540,211
|
|
20230821,092200,26307850,3545,3525,3545,3515,528
|
|
20230821,092100,24451380,3525,3525,3525,3525,0
|
|
20230821,092000,24451380,3525,3525,3525,3525,5
|
|
20230821,091900,24433755,3525,3540,3545,3525,560
|
|
20230821,091800,22455715,3545,3540,3545,3540,35
|
|
20230821,091700,22331775,3540,3535,3540,3535,107
|
|
20230821,091600,21953140,3540,3540,3540,3540,20
|
|
20230821,091500,21882340,3520,3520,3520,3520,0
|
|
20230821,091400,21882340,3520,3545,3545,3520,1156
|
|
20230821,091300,17784575,3550,3550,3550,3550,0
|
|
20230821,091200,17784575,3550,3550,3550,3550,0
|
|
20230821,091100,17784575,3550,3545,3550,3545,414
|
|
20230821,091000,16315390,3515,3535,3535,3515,300
|
|
20230821,090900,15258700,3560,3560,3560,3560,0
|
|
20230821,090800,15258700,3560,3560,3560,3560,20
|
|
20230821,090700,15187500,3550,3550,3550,3550,0
|
|
20230821,090600,15187500,3550,3545,3550,3545,24
|
|
20230821,090500,15102305,3550,3550,3550,3550,1
|
|
20230821,090400,15098755,3560,3540,3560,3540,30
|
|
20230821,090300,14992395,3530,3530,3530,3530,31
|
|
20230821,090200,14882965,3535,3535,3535,3535,28
|
|
20230821,090100,14783985,3510,3555,3565,3500,3296
|
|
20230821,090000,3125190,3550,3540,3565,3540,880
|