593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185000,902184860,4470,4470,4470,4470,11247
|
|
20230822,184900,902184860,4470,4470,4470,4470,0
|
|
20230822,184800,902184860,4470,4470,4470,4470,0
|
|
20230822,184700,902184860,4470,4470,4470,4470,0
|
|
20230822,184600,902184860,4470,4470,4470,4470,0
|
|
20230822,184500,902184860,4470,4470,4470,4470,0
|
|
20230822,184400,902184860,4470,4470,4470,4470,0
|
|
20230822,184300,902184860,4470,4470,4470,4470,0
|
|
20230822,184200,902184860,4470,4470,4470,4470,0
|
|
20230822,184100,902184860,4470,4470,4470,4470,0
|
|
20230822,184000,902184860,4470,4470,4470,4470,0
|
|
20230822,183900,902184860,4470,4470,4470,4470,0
|
|
20230822,183800,902184860,4470,4470,4470,4470,0
|
|
20230822,183700,902184860,4470,4470,4470,4470,0
|
|
20230822,183600,902184860,4470,4470,4470,4470,0
|
|
20230822,183500,902184860,4470,4470,4470,4470,0
|
|
20230822,183400,902184860,4470,4470,4470,4470,0
|
|
20230822,183300,902184860,4470,4470,4470,4470,0
|
|
20230822,183200,902184860,4470,4470,4470,4470,0
|
|
20230822,183100,902184860,4470,4470,4470,4470,0
|
|
20230822,183000,902184860,4470,4470,4470,4470,0
|
|
20230822,182900,902184860,4470,4470,4470,4470,0
|
|
20230822,182800,902184860,4470,4470,4470,4470,0
|
|
20230822,182700,902184860,4470,4470,4470,4470,0
|
|
20230822,182600,902184860,4470,4470,4470,4470,0
|
|
20230822,182500,902184860,4470,4470,4470,4470,0
|
|
20230822,182400,902184860,4470,4470,4470,4470,0
|
|
20230822,182300,902184860,4470,4470,4470,4470,0
|
|
20230822,182200,902184860,4470,4470,4470,4470,0
|
|
20230822,182100,902184860,4470,4470,4470,4470,0
|
|
20230822,182000,902184860,4470,4470,4470,4470,11247
|
|
20230822,181900,902184860,4470,4470,4470,4470,0
|
|
20230822,181800,902184860,4470,4470,4470,4470,0
|
|
20230822,181700,902184860,4470,4470,4470,4470,0
|
|
20230822,181600,902184860,4470,4470,4470,4470,0
|
|
20230822,181500,902184860,4470,4470,4470,4470,0
|
|
20230822,181400,902184860,4470,4470,4470,4470,0
|
|
20230822,181300,902184860,4470,4470,4470,4470,0
|
|
20230822,181200,902184860,4470,4470,4470,4470,0
|
|
20230822,181100,902184860,4470,4470,4470,4470,0
|
|
20230822,181000,902184860,4470,4470,4470,4470,0
|
|
20230822,180900,902184860,4470,4470,4470,4470,0
|
|
20230822,180800,902184860,4470,4470,4470,4470,0
|
|
20230822,180700,902184860,4470,4470,4470,4470,0
|
|
20230822,180600,902184860,4470,4470,4470,4470,0
|
|
20230822,180500,902184860,4470,4470,4470,4470,0
|
|
20230822,180400,902184860,4470,4470,4470,4470,0
|
|
20230822,180300,902184860,4470,4470,4470,4470,0
|
|
20230822,180200,902184860,4470,4470,4470,4470,0
|
|
20230822,180100,902184860,4470,4470,4470,4470,0
|
|
20230822,180000,902184860,4470,4470,4470,4470,0
|
|
20230822,175900,902184860,4470,4470,4470,4470,0
|
|
20230822,175800,902184860,4470,4470,4470,4470,0
|
|
20230822,175700,902184860,4470,4470,4470,4470,0
|
|
20230822,175600,902184860,4470,4470,4470,4470,0
|
|
20230822,175500,902184860,4470,4470,4470,4470,0
|
|
20230822,175400,902184860,4470,4470,4470,4470,0
|
|
20230822,175300,902184860,4470,4470,4470,4470,0
|
|
20230822,175200,902184860,4470,4470,4470,4470,0
|
|
20230822,175100,902184860,4470,4470,4470,4470,0
|
|
20230822,175000,902184860,4470,4470,4470,4470,11247
|
|
20230822,174900,902184860,4470,4470,4470,4470,0
|
|
20230822,174800,902184860,4470,4470,4470,4470,0
|
|
20230822,174700,902184860,4470,4470,4470,4470,0
|
|
20230822,174600,902184860,4470,4470,4470,4470,0
|
|
20230822,174500,902184860,4470,4470,4470,4470,0
|
|
20230822,174400,902184860,4470,4470,4470,4470,0
|
|
20230822,174300,902184860,4470,4470,4470,4470,0
|
|
20230822,174200,902184860,4470,4470,4470,4470,0
|
|
20230822,174100,902184860,4470,4470,4470,4470,0
|
|
20230822,174000,902184860,4470,4470,4470,4470,0
|
|
20230822,173900,902184860,4470,4470,4470,4470,0
|
|
20230822,173800,902184860,4470,4470,4470,4470,0
|
|
20230822,173700,902184860,4470,4470,4470,4470,0
|
|
20230822,173600,902184860,4470,4470,4470,4470,0
|
|
20230822,173500,902184860,4470,4470,4470,4470,0
|
|
20230822,173400,902184860,4470,4470,4470,4470,0
|
|
20230822,173300,902184860,4470,4470,4470,4470,0
|
|
20230822,173200,902184860,4470,4470,4470,4470,0
|
|
20230822,173100,902184860,4470,4470,4470,4470,0
|
|
20230822,173000,902184860,4470,4470,4470,4470,0
|
|
20230822,172900,902184860,4470,4470,4470,4470,0
|
|
20230822,172800,902184860,4470,4470,4470,4470,0
|
|
20230822,172700,902184860,4470,4470,4470,4470,0
|
|
20230822,172600,902184860,4470,4470,4470,4470,0
|
|
20230822,172500,902184860,4470,4470,4470,4470,0
|
|
20230822,172400,902184860,4470,4470,4470,4470,0
|
|
20230822,172300,902184860,4470,4470,4470,4470,0
|
|
20230822,172200,902184860,4470,4470,4470,4470,0
|
|
20230822,172100,902184860,4470,4470,4470,4470,0
|
|
20230822,172000,902184860,4470,4470,4470,4470,11247
|
|
20230822,171900,902184860,4470,4470,4470,4470,0
|
|
20230822,171800,902184860,4470,4470,4470,4470,0
|
|
20230822,171700,902184860,4470,4470,4470,4470,0
|
|
20230822,171600,902184860,4470,4470,4470,4470,0
|
|
20230822,171500,902184860,4470,4470,4470,4470,0
|
|
20230822,171400,902184860,4470,4470,4470,4470,0
|
|
20230822,171300,902184860,4470,4470,4470,4470,0
|
|
20230822,171200,902184860,4470,4470,4470,4470,0
|
|
20230822,171100,902184860,4470,4470,4470,4470,0
|
|
20230822,171000,902184860,4470,4470,4470,4470,0
|
|
20230822,170900,902184860,4470,4470,4470,4470,0
|
|
20230822,170800,902184860,4470,4470,4470,4470,0
|
|
20230822,170700,902184860,4470,4470,4470,4470,0
|
|
20230822,170600,902184860,4470,4470,4470,4470,0
|
|
20230822,170500,902184860,4470,4470,4470,4470,0
|
|
20230822,170400,902184860,4470,4470,4470,4470,0
|
|
20230822,170300,902184860,4470,4470,4470,4470,0
|
|
20230822,170200,902184860,4470,4470,4470,4470,0
|
|
20230822,170100,902184860,4470,4470,4470,4470,0
|
|
20230822,170000,902184860,4470,4470,4470,4470,0
|
|
20230822,165900,902184860,4470,4470,4470,4470,0
|
|
20230822,165800,902184860,4470,4470,4470,4470,0
|
|
20230822,165700,902184860,4470,4470,4470,4470,0
|
|
20230822,165600,902184860,4470,4470,4470,4470,0
|
|
20230822,165500,902184860,4470,4470,4470,4470,0
|
|
20230822,165400,902184860,4470,4470,4470,4470,0
|
|
20230822,165300,902184860,4470,4470,4470,4470,0
|
|
20230822,165200,902184860,4470,4470,4470,4470,0
|
|
20230822,165100,902184860,4470,4470,4470,4470,0
|
|
20230822,165000,902184860,4470,4470,4470,4470,11247
|
|
20230822,164900,902184860,4470,4470,4470,4470,0
|
|
20230822,164800,902184860,4470,4470,4470,4470,0
|
|
20230822,164700,902184860,4470,4470,4470,4470,0
|
|
20230822,164600,902184860,4470,4470,4470,4470,0
|
|
20230822,164500,902184860,4470,4470,4470,4470,0
|
|
20230822,164400,902184860,4470,4470,4470,4470,0
|
|
20230822,164300,902184860,4470,4470,4470,4470,0
|
|
20230822,164200,902184860,4470,4470,4470,4470,0
|
|
20230822,164100,902184860,4470,4470,4470,4470,0
|
|
20230822,164000,902184860,4470,4470,4470,4470,0
|
|
20230822,163900,902184860,4470,4470,4470,4470,0
|
|
20230822,163800,902184860,4470,4470,4470,4470,0
|
|
20230822,163700,902184860,4470,4470,4470,4470,0
|
|
20230822,163600,902184860,4470,4470,4470,4470,0
|
|
20230822,163500,902184860,4470,4470,4470,4470,0
|
|
20230822,163400,902184860,4470,4470,4470,4470,0
|
|
20230822,163300,902184860,4470,4470,4470,4470,0
|
|
20230822,163200,902184860,4470,4470,4470,4470,0
|
|
20230822,163100,902184860,4470,4470,4470,4470,0
|
|
20230822,163000,902184860,4470,4470,4470,4470,0
|
|
20230822,162900,902184860,4470,4470,4470,4470,0
|
|
20230822,162800,902184860,4470,4470,4470,4470,0
|
|
20230822,162700,902184860,4470,4470,4470,4470,0
|
|
20230822,162600,902184860,4470,4470,4470,4470,0
|
|
20230822,162500,902184860,4470,4470,4470,4470,0
|
|
20230822,162400,902184860,4470,4470,4470,4470,0
|
|
20230822,162300,902184860,4470,4470,4470,4470,0
|
|
20230822,162200,902184860,4470,4470,4470,4470,0
|
|
20230822,162100,902184860,4470,4470,4470,4470,0
|
|
20230822,162000,902184860,4470,4470,4470,4470,11247
|
|
20230822,161900,902184860,4470,4470,4470,4470,0
|
|
20230822,161800,902184860,4470,4470,4470,4470,0
|
|
20230822,161700,902184860,4470,4470,4470,4470,0
|
|
20230822,161600,902184860,4470,4470,4470,4470,0
|
|
20230822,161500,902184860,4470,4470,4470,4470,0
|
|
20230822,161400,902184860,4470,4470,4470,4470,0
|
|
20230822,161300,902184860,4470,4470,4470,4470,0
|
|
20230822,161200,902184860,4470,4470,4470,4470,0
|
|
20230822,161100,902184860,4470,4470,4470,4470,0
|
|
20230822,161000,902184860,4470,4470,4470,4470,0
|
|
20230822,160900,902184860,4470,4470,4470,4470,0
|
|
20230822,160800,902184860,4470,4470,4470,4470,0
|
|
20230822,160700,902184860,4470,4470,4470,4470,0
|
|
20230822,160600,902184860,4470,4470,4470,4470,0
|
|
20230822,160500,902184860,4470,4470,4470,4470,0
|
|
20230822,160400,902184860,4470,4470,4470,4470,0
|
|
20230822,160300,902184860,4470,4470,4470,4470,0
|
|
20230822,160200,902184860,4470,4470,4470,4470,0
|
|
20230822,160100,902184860,4470,4470,4470,4470,0
|
|
20230822,160000,902184860,4470,4470,4470,4470,0
|
|
20230822,155900,902184860,4470,4470,4470,4470,0
|
|
20230822,155800,902184860,4470,4470,4470,4470,0
|
|
20230822,155700,902184860,4470,4470,4470,4470,0
|
|
20230822,155600,902184860,4470,4470,4470,4470,0
|
|
20230822,155500,902184860,4470,4470,4470,4470,0
|
|
20230822,155400,902184860,4470,4470,4470,4470,0
|
|
20230822,155300,902184860,4470,4470,4470,4470,0
|
|
20230822,155200,902184860,4470,4470,4470,4470,0
|
|
20230822,155100,902184860,4470,4470,4470,4470,0
|
|
20230822,155000,902184860,4470,4470,4470,4470,11247
|
|
20230822,154900,902184860,4470,4470,4470,4470,0
|
|
20230822,154800,902184860,4470,4470,4470,4470,0
|
|
20230822,154700,902184860,4470,4470,4470,4470,0
|
|
20230822,154600,902184860,4470,4470,4470,4470,0
|
|
20230822,154500,902184860,4470,4470,4470,4470,0
|
|
20230822,154400,902184860,4470,4470,4470,4470,0
|
|
20230822,154300,902184860,4470,4470,4470,4470,0
|
|
20230822,154200,902184860,4470,4470,4470,4470,0
|
|
20230822,154100,902184860,4470,4470,4470,4470,0
|
|
20230822,154000,902184860,4470,4470,4470,4470,0
|
|
20230822,153900,902184860,4470,4470,4470,4470,0
|
|
20230822,153800,902184860,4470,4470,4470,4470,0
|
|
20230822,153700,902184860,4470,4470,4470,4470,0
|
|
20230822,153600,902184860,4470,4470,4470,4470,0
|
|
20230822,153500,902184860,4470,4470,4470,4470,0
|
|
20230822,153400,902184860,4470,4470,4470,4470,0
|
|
20230822,153300,902184860,4470,4470,4470,4470,0
|
|
20230822,153200,902184860,4470,4470,4470,4470,0
|
|
20230822,153100,902184860,4470,4470,4470,4470,0
|
|
20230822,153000,902184860,4470,4470,4470,4470,11247
|
|
20230822,152900,851910770,4470,4470,4470,4470,0
|
|
20230822,152800,851910770,4470,4470,4470,4470,0
|
|
20230822,152700,851910770,4470,4470,4470,4470,0
|
|
20230822,152600,851910770,4470,4470,4470,4470,0
|
|
20230822,152500,851910770,4470,4470,4470,4470,0
|
|
20230822,152400,851910770,4470,4470,4470,4470,0
|
|
20230822,152300,851910770,4470,4470,4470,4470,0
|
|
20230822,152200,851910770,4470,4470,4470,4470,0
|
|
20230822,152100,851910770,4470,4470,4470,4470,0
|
|
20230822,152000,851910770,4470,4470,4470,4470,0
|
|
20230822,151900,851910770,4470,4460,4470,4460,1805
|
|
20230822,151800,843857130,4460,4460,4460,4460,11
|
|
20230822,151700,843808070,4460,4460,4460,4455,510
|
|
20230822,151600,841533510,4460,4460,4460,4460,150
|
|
20230822,151500,840864510,4455,4450,4455,4445,3195
|
|
20230822,151400,826648660,4455,4460,4460,4455,3793
|
|
20230822,151300,809746460,4460,4465,4465,4460,32
|
|
20230822,151200,809603735,4460,4465,4465,4460,304
|
|
20230822,151100,808247835,4465,4465,4465,4465,0
|
|
20230822,151000,808247835,4465,4465,4465,4465,44
|
|
20230822,150900,808051375,4465,4465,4465,4465,130
|
|
20230822,150800,807470925,4465,4465,4465,4465,328
|
|
20230822,150700,806006405,4465,4465,4465,4465,0
|
|
20230822,150600,806006405,4465,4455,4465,4455,708
|
|
20230822,150500,802848865,4455,4460,4460,4455,942
|
|
20230822,150400,798649180,4460,4465,4465,4460,113
|
|
20230822,150300,798144700,4465,4460,4465,4460,11
|
|
20230822,150200,798095590,4465,4465,4465,4465,181
|
|
20230822,150100,797287425,4465,4460,4465,4460,29
|
|
20230822,150000,797158075,4465,4465,4465,4460,57
|
|
20230822,145900,796903835,4460,4465,4465,4460,636
|
|
20230822,145800,794065710,4460,4460,4460,4460,8
|
|
20230822,145700,794030030,4460,4460,4460,4460,9
|
|
20230822,145600,793989890,4465,4460,4465,4460,210
|
|
20230822,145500,793052285,4460,4460,4460,4460,42
|
|
20230822,145400,792864965,4460,4460,4460,4460,4
|
|
20230822,145300,792847125,4460,4450,4465,4450,26
|
|
20230822,145200,792731355,4470,4450,4470,4450,102
|
|
20230822,145100,792277420,4450,4450,4450,4450,1
|
|
20230822,145000,792272970,4465,4450,4465,4450,231
|
|
20230822,144900,791244990,4470,4470,4470,4470,2
|
|
20230822,144800,791236050,4465,4465,4465,4465,801
|
|
20230822,144700,787659585,4465,4450,4465,4450,971
|
|
20230822,144600,783338605,4450,4450,4450,4450,6
|
|
20230822,144500,783311905,4450,4445,4450,4445,1196
|
|
20230822,144400,777995665,4450,4460,4465,4450,316
|
|
20230822,144300,776589405,4460,4460,4460,4455,16
|
|
20230822,144200,776518050,4460,4460,4460,4460,15
|
|
20230822,144100,776451150,4460,4455,4460,4450,552
|
|
20230822,144000,773994580,4455,4455,4455,4455,17
|
|
20230822,143900,773918845,4465,4465,4465,4465,0
|
|
20230822,143800,773918845,4465,4465,4465,4450,472
|
|
20230822,143700,771818415,4465,4455,4465,4445,1244
|
|
20230822,143600,766288555,4455,4455,4455,4455,0
|
|
20230822,143500,766288555,4455,4455,4455,4455,5
|
|
20230822,143400,766266280,4465,4450,4465,4450,21
|
|
20230822,143300,766172815,4465,4465,4465,4465,2
|
|
20230822,143200,766163885,4465,4465,4465,4465,1192
|
|
20230822,143100,760841605,4465,4465,4465,4465,0
|
|
20230822,143000,760841605,4465,4465,4465,4465,18
|
|
20230822,142900,760761235,4465,4465,4465,4465,10
|
|
20230822,142800,760716585,4475,4475,4475,4475,0
|
|
20230822,142700,760716585,4475,4475,4475,4475,0
|
|
20230822,142600,760716585,4475,4475,4475,4475,101
|
|
20230822,142500,760264610,4480,4455,4480,4440,4522
|
|
20230822,142400,740173180,4455,4450,4455,4450,200
|
|
20230822,142300,739282185,4460,4450,4460,4450,31
|
|
20230822,142200,739144225,4450,4455,4455,4450,3000
|
|
20230822,142100,725785455,4460,4465,4465,4460,134
|
|
20230822,142000,725187810,4465,4465,4465,4465,10
|
|
20230822,141900,725143160,4465,4465,4465,4465,2
|
|
20230822,141800,725134230,4460,4465,4465,4460,53
|
|
20230822,141700,724897835,4460,4460,4490,4460,844
|
|
20230822,141600,721133565,4490,4460,4490,4460,1112
|
|
20230822,141500,716155575,4465,4465,4470,4465,397
|
|
20230822,141400,714382965,4465,4475,4475,4465,1516
|
|
20230822,141300,707606050,4480,4480,4480,4480,3
|
|
20230822,141200,707592610,4480,4475,4480,4475,213
|
|
20230822,141100,706639425,4480,4475,4480,4475,289
|
|
20230822,141000,705346140,4475,4480,4480,4475,324
|
|
20230822,140900,703896220,4475,4475,4475,4475,100
|
|
20230822,140800,703448720,4475,4475,4475,4475,0
|
|
20230822,140700,703448720,4475,4485,4485,4475,151
|
|
20230822,140600,702772985,4475,4485,4485,4475,1024
|
|
20230822,140500,698190575,4475,4475,4475,4475,497
|
|
20230822,140400,695966500,4465,4475,4475,4465,2514
|
|
20230822,140300,684719230,4475,4480,4480,4475,101
|
|
20230822,140200,684267250,4490,4490,4490,4490,75
|
|
20230822,140100,683930500,4490,4490,4490,4490,200
|
|
20230822,140000,683032500,4490,4480,4490,4480,1334
|
|
20230822,135900,677055840,4490,4490,4490,4490,5
|
|
20230822,135800,677033390,4490,4480,4490,4475,34
|
|
20230822,135700,676881140,4475,4490,4490,4475,437
|
|
20230822,135600,674923375,4480,4480,4480,4480,0
|
|
20230822,135500,674923375,4480,4480,4480,4480,16
|
|
20230822,135400,674851695,4480,4480,4480,4480,400
|
|
20230822,135300,673059695,4490,4480,4490,4480,52
|
|
20230822,135200,672826715,4490,4480,4490,4480,973
|
|
20230822,135100,668467665,4480,4485,4485,4480,131
|
|
20230822,135000,667880145,4485,4485,4485,4485,300
|
|
20230822,134900,666534645,4495,4490,4495,4490,1002
|
|
20230822,134800,662035660,4485,4485,4485,4480,37
|
|
20230822,134700,661869720,4480,4475,4480,4475,939
|
|
20230822,134600,657663005,4480,4480,4480,4480,44
|
|
20230822,134500,657465885,4475,4475,4475,4475,200
|
|
20230822,134400,656570885,4485,4485,4485,4485,10
|
|
20230822,134300,656526035,4490,4490,4490,4490,2
|
|
20230822,134200,656517055,4485,4485,4485,4485,0
|
|
20230822,134100,656517055,4485,4485,4485,4485,266
|
|
20230822,134000,655324045,4485,4485,4485,4485,1
|
|
20230822,133900,655319560,4470,4470,4470,4470,4
|
|
20230822,133800,655301680,4475,4470,4475,4470,66
|
|
20230822,133700,655006635,4470,4470,4470,4470,289
|
|
20230822,133600,653714805,4470,4470,4470,4470,0
|
|
20230822,133500,653714805,4470,4470,4470,4470,10
|
|
20230822,133400,653670105,4480,4470,4480,4470,137
|
|
20230822,133300,653057615,4470,4490,4490,4470,1026
|
|
20230822,133200,648471375,4470,4470,4470,4470,51
|
|
20230822,133100,648243405,4470,4470,4470,4470,1259
|
|
20230822,133000,642615675,4470,4470,4470,4470,134
|
|
20230822,132900,642016695,4470,4470,4470,4470,150
|
|
20230822,132800,641346195,4470,4480,4480,4470,75
|
|
20230822,132700,641010505,4485,4490,4490,4475,1177
|
|
20230822,132600,635741575,4480,4485,4495,4480,840
|
|
20230822,132500,631974575,4485,4485,4485,4485,1
|
|
20230822,132400,631970090,4475,4475,4475,4475,0
|
|
20230822,132300,631970090,4475,4475,4475,4475,1
|
|
20230822,132200,631965615,4475,4470,4475,4470,32
|
|
20230822,132100,631822565,4475,4475,4475,4475,25
|
|
20230822,132000,631710690,4475,4470,4475,4470,26
|
|
20230822,131900,631594400,4470,4470,4470,4470,12
|
|
20230822,131800,631540760,4470,4470,4470,4470,333
|
|
20230822,131700,630052250,4480,4480,4480,4480,0
|
|
20230822,131600,630052250,4480,4480,4480,4480,223
|
|
20230822,131500,629053210,4475,4475,4475,4475,0
|
|
20230822,131400,629053210,4475,4480,4480,4475,1998
|
|
20230822,131300,620107170,4480,4480,4480,4480,2
|
|
20230822,131200,620098210,4480,4480,4480,4480,0
|
|
20230822,131100,620098210,4480,4470,4480,4470,1043
|
|
20230822,131000,615426125,4480,4495,4495,4480,1008
|
|
20230822,130900,610910165,4500,4500,4500,4500,10
|
|
20230822,130800,610865165,4470,4480,4480,4470,243
|
|
20230822,130700,609777895,4485,4490,4490,4485,571
|
|
20230822,130600,607216760,4495,4495,4495,4495,9
|
|
20230822,130500,607176305,4495,4495,4495,4495,500
|
|
20230822,130400,604928805,4495,4495,4495,4495,525
|
|
20230822,130300,602568930,4495,4485,4495,4485,3
|
|
20230822,130200,602555455,4505,4505,4505,4505,101
|
|
20230822,130100,602100450,4500,4500,4500,4500,1166
|
|
20230822,130000,596853450,4500,4485,4500,4485,1101
|
|
20230822,125900,591909685,4485,4485,4485,4485,2
|
|
20230822,125800,591900715,4480,4480,4480,4480,1018
|
|
20230822,125700,587340075,4480,4480,4480,4480,0
|
|
20230822,125600,587340075,4480,4480,4480,4480,199
|
|
20230822,125500,586448555,4485,4485,4485,4485,0
|
|
20230822,125400,586448555,4485,4485,4485,4485,20
|
|
20230822,125300,586358855,4480,4480,4480,4480,1000
|
|
20230822,125200,581878855,4480,4480,4480,4480,3
|
|
20230822,125100,581865415,4475,4475,4475,4475,469
|
|
20230822,125000,579766640,4475,4475,4475,4475,1031
|
|
20230822,124900,575152915,4475,4475,4475,4475,2
|
|
20230822,124800,575143965,4470,4470,4470,4470,0
|
|
20230822,124700,575143965,4470,4470,4470,4470,1
|
|
20230822,124600,575139495,4475,4475,4475,4475,0
|
|
20230822,124500,575139495,4475,4475,4475,4475,0
|
|
20230822,124400,575139495,4475,4475,4475,4475,40
|
|
20230822,124300,574960495,4475,4470,4475,4470,17
|
|
20230822,124200,574884495,4470,4470,4470,4470,0
|
|
20230822,124100,574884495,4470,4460,4470,4460,34
|
|
20230822,124000,574732835,4460,4470,4475,4460,31
|
|
20230822,123900,574594290,4475,4470,4475,4470,94
|
|
20230822,123800,574173720,4475,4465,4475,4465,433
|
|
20230822,123700,572237800,4470,4470,4470,4470,0
|
|
20230822,123600,572237800,4470,4465,4470,4465,6
|
|
20230822,123500,572211000,4445,4465,4465,4445,1115
|
|
20230822,123400,567245595,4465,4465,4465,4465,1
|
|
20230822,123300,567241130,4465,4465,4465,4465,50
|
|
20230822,123200,567017880,4465,4465,4465,4465,0
|
|
20230822,123100,567017880,4465,4460,4465,4450,1010
|
|
20230822,123000,562522215,4465,4465,4465,4465,589
|
|
20230822,122900,559892330,4465,4465,4465,4465,51
|
|
20230822,122800,559664615,4470,4470,4470,4470,0
|
|
20230822,122700,559664615,4470,4470,4470,4470,100
|
|
20230822,122600,559217615,4470,4470,4470,4470,2
|
|
20230822,122500,559208675,4460,4465,4465,4460,13
|
|
20230822,122400,559150655,4465,4465,4465,4465,2
|
|
20230822,122300,559141725,4455,4465,4465,4455,43
|
|
20230822,122200,558950040,4465,4465,4465,4465,18
|
|
20230822,122100,558869670,4465,4465,4465,4465,0
|
|
20230822,122000,558869670,4465,4465,4465,4465,0
|
|
20230822,121900,558869670,4465,4455,4465,4455,52
|
|
20230822,121800,558637995,4460,4460,4460,4460,0
|
|
20230822,121700,558637995,4460,4460,4460,4460,40
|
|
20230822,121600,558459595,4460,4460,4460,4460,35
|
|
20230822,121500,558303495,4465,4460,4465,4460,52
|
|
20230822,121400,558071565,4465,4465,4465,4465,0
|
|
20230822,121300,558071565,4465,4460,4465,4460,70
|
|
20230822,121200,557759355,4460,4460,4460,4460,52
|
|
20230822,121100,557527435,4460,4455,4460,4450,36
|
|
20230822,121000,557367140,4455,4455,4455,4455,29
|
|
20230822,120900,557237945,4455,4455,4455,4455,0
|
|
20230822,120800,557237945,4455,4455,4455,4455,0
|
|
20230822,120700,557237945,4455,4460,4460,4455,1011
|
|
20230822,120600,552733045,4460,4465,4465,4460,40
|
|
20230822,120500,552554620,4470,4465,4470,4465,194
|
|
20230822,120400,551687690,4470,4470,4470,4470,0
|
|
20230822,120300,551687690,4470,4470,4470,4470,1
|
|
20230822,120200,551683220,4460,4460,4460,4460,40
|
|
20230822,120100,551504820,4460,4465,4470,4460,228
|
|
20230822,120000,550487915,4470,4475,4475,4460,150
|
|
20230822,115900,549818585,4470,4470,4470,4470,0
|
|
20230822,115800,549818585,4470,4470,4470,4470,1
|
|
20230822,115700,549814115,4475,4475,4475,4475,2
|
|
20230822,115600,549805165,4450,4455,4455,4450,35
|
|
20230822,115500,549649390,4475,4475,4475,4450,596
|
|
20230822,115400,546990420,4475,4475,4475,4475,100
|
|
20230822,115300,546542920,4475,4475,4475,4460,30
|
|
20230822,115200,546409090,4475,4475,4475,4475,75
|
|
20230822,115100,546073465,4475,4475,4475,4475,0
|
|
20230822,115000,546073465,4475,4475,4475,4475,19
|
|
20230822,114900,545988440,4475,4475,4475,4475,0
|
|
20230822,114800,545988440,4475,4460,4475,4460,9
|
|
20230822,114700,545948270,4475,4470,4475,4470,14
|
|
20230822,114600,545885680,4470,4465,4470,4465,3487
|
|
20230822,114500,530298795,4470,4475,4475,4460,1002
|
|
20230822,114400,525828920,4495,4490,4495,4475,2439
|
|
20230822,114300,514907995,4495,4475,4495,4475,32
|
|
20230822,114200,514764760,4495,4495,4495,4495,0
|
|
20230822,114100,514764760,4495,4495,4495,4495,2
|
|
20230822,114000,514755770,4500,4500,4500,4500,0
|
|
20230822,113900,514755770,4500,4500,4500,4500,0
|
|
20230822,113800,514755770,4500,4500,4500,4500,1
|
|
20230822,113700,514751270,4500,4500,4500,4500,1
|
|
20230822,113600,514746770,4500,4500,4500,4500,0
|
|
20230822,113500,514746770,4500,4490,4500,4490,52
|
|
20230822,113400,514513025,4495,4470,4495,4470,399
|
|
20230822,113300,512729470,4470,4470,4470,4470,2
|
|
20230822,113200,512720530,4500,4470,4500,4465,3
|
|
20230822,113100,512707095,4500,4490,4500,4490,1300
|
|
20230822,113000,506863655,4490,4490,4490,4490,2
|
|
20230822,112900,506854675,4490,4490,4490,4490,0
|
|
20230822,112800,506854675,4490,4490,4490,4490,21
|
|
20230822,112700,506760385,4495,4495,4495,4495,0
|
|
20230822,112600,506760385,4495,4475,4495,4460,201
|
|
20230822,112500,505862160,4495,4495,4495,4495,2
|
|
20230822,112400,505853170,4475,4480,4480,4475,100
|
|
20230822,112300,505405400,4480,4480,4480,4480,30
|
|
20230822,112200,505271000,4495,4495,4495,4495,0
|
|
20230822,112100,505271000,4495,4495,4495,4495,322
|
|
20230822,112000,503823610,4500,4500,4500,4500,0
|
|
20230822,111900,503823610,4500,4500,4500,4500,0
|
|
20230822,111800,503823610,4500,4485,4500,4480,88
|
|
20230822,111700,503428870,4485,4490,4490,4485,157
|
|
20230822,111600,502724555,4490,4490,4490,4490,10
|
|
20230822,111500,502679655,4485,4495,4495,4485,378
|
|
20230822,111400,500982565,4500,4500,4500,4500,0
|
|
20230822,111300,500982565,4500,4500,4500,4485,53
|
|
20230822,111200,500744095,4500,4490,4500,4490,3084
|
|
20230822,111100,486868525,4490,4490,4490,4490,0
|
|
20230822,111000,486868525,4490,4490,4490,4490,0
|
|
20230822,110900,486868525,4490,4480,4490,4480,4
|
|
20230822,110800,486850585,4475,4480,4480,4475,598
|
|
20230822,110700,484174525,4475,4485,4485,4475,1049
|
|
20230822,110600,479477760,4485,4485,4485,4485,252
|
|
20230822,110500,478347540,4485,4470,4485,4470,638
|
|
20230822,110400,475492515,4470,4470,4470,4470,1
|
|
20230822,110300,475488045,4450,4455,4455,4450,44
|
|
20230822,110200,475292235,4470,4470,4470,4470,3
|
|
20230822,110100,475278825,4475,4475,4475,4475,0
|
|
20230822,110000,475278825,4475,4475,4475,4475,0
|
|
20230822,105900,475278825,4475,4475,4475,4475,0
|
|
20230822,105800,475278825,4475,4475,4475,4475,0
|
|
20230822,105700,475278825,4475,4450,4475,4450,264
|
|
20230822,105600,474103955,4470,4470,4470,4450,196
|
|
20230822,105500,473231630,4450,4450,4450,4450,0
|
|
20230822,105400,473231630,4450,4460,4460,4445,358
|
|
20230822,105300,471638115,4480,4460,4480,4460,7
|
|
20230822,105200,471606835,4490,4490,4490,4490,0
|
|
20230822,105100,471606835,4490,4445,4490,4445,744
|
|
20230822,105000,468295965,4450,4470,4470,4450,1680
|
|
20230822,104900,460806390,4470,4475,4475,4470,300
|
|
20230822,104800,459464745,4490,4490,4490,4490,0
|
|
20230822,104700,459464745,4490,4490,4490,4490,100
|
|
20230822,104600,459015745,4490,4475,4490,4475,28
|
|
20230822,104500,458890175,4475,4475,4475,4475,0
|
|
20230822,104400,458890175,4475,4475,4475,4475,0
|
|
20230822,104300,458890175,4475,4480,4480,4475,594
|
|
20230822,104200,456232020,4495,4490,4495,4475,5529
|
|
20230822,104100,431455130,4490,4490,4490,4490,34
|
|
20230822,104000,431302470,4490,4500,4500,4490,204
|
|
20230822,103900,430385485,4500,4500,4500,4500,0
|
|
20230822,103800,430385485,4500,4510,4510,4500,1023
|
|
20230822,103700,425781665,4510,4510,4510,4510,0
|
|
20230822,103600,425781665,4510,4500,4510,4500,381
|
|
20230822,103500,424067155,4495,4495,4495,4495,175
|
|
20230822,103400,423280530,4495,4495,4495,4495,2
|
|
20230822,103300,423271540,4485,4490,4490,4485,1246
|
|
20230822,103200,417682940,4495,4495,4495,4495,1
|
|
20230822,103100,417678445,4495,4490,4495,4490,10
|
|
20230822,103000,417633530,4490,4490,4490,4490,1571
|
|
20230822,102900,410579740,4490,4485,4490,4485,107
|
|
20230822,102800,410099835,4490,4485,4490,4485,2332
|
|
20230822,102700,399640810,4490,4495,4495,4490,961
|
|
20230822,102600,395325675,4495,4495,4495,4495,1157
|
|
20230822,102500,390124960,4495,4495,4495,4495,0
|
|
20230822,102400,390124960,4495,4500,4500,4495,169
|
|
20230822,102300,389365300,4500,4495,4500,4495,196
|
|
20230822,102200,388484270,4495,4500,4500,4495,533
|
|
20230822,102100,386085870,4505,4505,4505,4505,102
|
|
20230822,102000,385626360,4510,4510,4510,4510,1527
|
|
20230822,101900,378739590,4515,4515,4515,4515,15
|
|
20230822,101800,378671865,4515,4515,4515,4515,69
|
|
20230822,101700,378360330,4520,4515,4520,4515,526
|
|
20230822,101600,375985435,4515,4515,4515,4515,31
|
|
20230822,101500,375845470,4520,4520,4520,4520,101
|
|
20230822,101400,375388950,4520,4520,4520,4520,69
|
|
20230822,101300,375077070,4515,4515,4515,4515,505
|
|
20230822,101200,372796995,4515,4515,4515,4515,235
|
|
20230822,101100,371735970,4515,4515,4515,4515,10
|
|
20230822,101000,371690820,4520,4520,4520,4520,221
|
|
20230822,100900,370691900,4520,4515,4520,4515,831
|
|
20230822,100800,366938785,4520,4510,4520,4510,3239
|
|
20230822,100700,352315060,4515,4510,4515,4510,1276
|
|
20230822,100600,346554920,4515,4515,4515,4515,200
|
|
20230822,100500,345651920,4515,4515,4515,4515,2
|
|
20230822,100400,345642890,4510,4505,4510,4505,385
|
|
20230822,100300,343908065,4500,4505,4505,4500,214
|
|
20230822,100200,342944500,4505,4505,4505,4505,33
|
|
20230822,100100,342795835,4505,4505,4505,4505,189
|
|
20230822,100000,341944390,4505,4505,4505,4505,27
|
|
20230822,095900,341822755,4505,4505,4505,4505,107
|
|
20230822,095800,341340720,4505,4505,4505,4505,1
|
|
20230822,095700,341336215,4505,4505,4505,4505,100
|
|
20230822,095600,340885715,4495,4505,4505,4495,2612
|
|
20230822,095500,329132200,4505,4520,4520,4505,1100
|
|
20230822,095400,324172620,4515,4515,4515,4515,240
|
|
20230822,095300,323089020,4515,4515,4515,4515,2
|
|
20230822,095200,323079990,4535,4525,4535,4525,3556
|
|
20230822,095100,306973070,4525,4520,4525,4520,2103
|
|
20230822,095000,297462155,4520,4525,4525,4520,81
|
|
20230822,094900,297095885,4525,4520,4525,4520,1174
|
|
20230822,094800,291787590,4520,4510,4520,4505,1068
|
|
20230822,094700,286966170,4515,4515,4515,4515,646
|
|
20230822,094600,284049480,4515,4500,4515,4500,2118
|
|
20230822,094500,274494385,4500,4510,4510,4500,2797
|
|
20230822,094400,261906615,4510,4510,4510,4500,610
|
|
20230822,094300,259160575,4510,4505,4515,4505,559
|
|
20230822,094200,256639525,4505,4505,4505,4495,2036
|
|
20230822,094100,247477895,4510,4510,4515,4510,2008
|
|
20230822,094000,238421805,4515,4510,4515,4485,5045
|
|
20230822,093900,215791545,4490,4520,4520,4490,1013
|
|
20230822,093800,211215770,4520,4505,4520,4505,3243
|
|
20230822,093700,196563255,4510,4470,4515,4470,6131
|
|
20230822,093600,169011550,4455,4470,4470,4455,227
|
|
20230822,093500,167999825,4475,4475,4475,4475,100
|
|
20230822,093400,167552325,4475,4465,4475,4445,892
|
|
20230822,093300,163565265,4465,4465,4470,4465,1089
|
|
20230822,093200,158702875,4440,4440,4470,4435,3707
|
|
20230822,093100,142243960,4445,4450,4450,4445,1574
|
|
20230822,093000,135247515,4445,4445,4445,4445,1047
|
|
20230822,092900,130593600,4450,4450,4450,4450,252
|
|
20230822,092800,129472200,4440,4440,4440,4440,200
|
|
20230822,092700,128584200,4440,4440,4440,4440,50
|
|
20230822,092600,128362200,4435,4445,4445,4435,1853
|
|
20230822,092500,120135030,4465,4465,4465,4465,50
|
|
20230822,092400,119911780,4470,4475,4475,4445,3071
|
|
20230822,092300,106239055,4470,4470,4470,4470,1
|
|
20230822,092200,106234585,4460,4475,4475,4460,1217
|
|
20230822,092100,100803555,4475,4460,4475,4460,3035
|
|
20230822,092000,87267425,4485,4480,4485,4480,775
|
|
20230822,091900,83792075,4460,4450,4485,4450,945
|
|
20230822,091800,79577740,4475,4475,4485,4475,318
|
|
20230822,091700,78154670,4490,4475,4490,4475,964
|
|
20230822,091600,73838035,4475,4455,4475,4455,3586
|
|
20230822,091500,57813070,4440,4420,4440,4420,456
|
|
20230822,091400,55788450,4435,4435,4435,4435,337
|
|
20230822,091300,54293855,4435,4435,4440,4435,531
|
|
20230822,091200,51938465,4435,4435,4435,4435,91
|
|
20230822,091100,51534880,4435,4435,4435,4435,225
|
|
20230822,091000,50537005,4435,4435,4435,4415,1738
|
|
20230822,090900,42828995,4435,4425,4435,4410,611
|
|
20230822,090800,40128920,4435,4430,4435,4430,466
|
|
20230822,090700,38064530,4430,4430,4430,4430,1
|
|
20230822,090600,38060100,4430,4430,4430,4430,2
|
|
20230822,090500,38051240,4405,4415,4415,4405,2711
|
|
20230822,090400,26098870,4410,4420,4420,4410,252
|
|
20230822,090300,24987530,4410,4430,4430,4410,1625
|
|
20230822,090200,17809660,4410,4415,4415,4410,100
|
|
20230822,090100,17368300,4410,4420,4425,4410,226
|
|
20230822,090000,16370180,4420,4410,4420,4410,3712
|