631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,192800,2185617730,4335,4335,4335,4335,5492
|
|
20230822,192700,2185617730,4335,4335,4335,4335,0
|
|
20230822,192600,2185617730,4335,4335,4335,4335,0
|
|
20230822,192500,2185617730,4335,4335,4335,4335,0
|
|
20230822,192400,2185617730,4335,4335,4335,4335,0
|
|
20230822,192300,2185617730,4335,4335,4335,4335,0
|
|
20230822,192200,2185617730,4335,4335,4335,4335,0
|
|
20230822,192100,2185617730,4335,4335,4335,4335,0
|
|
20230822,192000,2185617730,4335,4335,4335,4335,0
|
|
20230822,191900,2185617730,4335,4335,4335,4335,0
|
|
20230822,191800,2185617730,4335,4335,4335,4335,0
|
|
20230822,191700,2185617730,4335,4335,4335,4335,0
|
|
20230822,191600,2185617730,4335,4335,4335,4335,0
|
|
20230822,191500,2185617730,4335,4335,4335,4335,0
|
|
20230822,191400,2185617730,4335,4335,4335,4335,0
|
|
20230822,191300,2185617730,4335,4335,4335,4335,0
|
|
20230822,191200,2185617730,4335,4335,4335,4335,0
|
|
20230822,191100,2185617730,4335,4335,4335,4335,0
|
|
20230822,191000,2185617730,4335,4335,4335,4335,0
|
|
20230822,190900,2185617730,4335,4335,4335,4335,0
|
|
20230822,190800,2185617730,4335,4335,4335,4335,0
|
|
20230822,190700,2185617730,4335,4335,4335,4335,0
|
|
20230822,190600,2185617730,4335,4335,4335,4335,0
|
|
20230822,190500,2185617730,4335,4335,4335,4335,0
|
|
20230822,190400,2185617730,4335,4335,4335,4335,0
|
|
20230822,190300,2185617730,4335,4335,4335,4335,0
|
|
20230822,190200,2185617730,4335,4335,4335,4335,0
|
|
20230822,190100,2185617730,4335,4335,4335,4335,0
|
|
20230822,190000,2185617730,4335,4335,4335,4335,0
|
|
20230822,185900,2185617730,4335,4335,4335,4335,0
|
|
20230822,185800,2185617730,4335,4335,4335,4335,5492
|
|
20230822,185700,2185617730,4335,4335,4335,4335,0
|
|
20230822,185600,2185617730,4335,4335,4335,4335,0
|
|
20230822,185500,2185617730,4335,4335,4335,4335,0
|
|
20230822,185400,2185617730,4335,4335,4335,4335,0
|
|
20230822,185300,2185617730,4335,4335,4335,4335,0
|
|
20230822,185200,2185617730,4335,4335,4335,4335,0
|
|
20230822,185100,2185617730,4335,4335,4335,4335,0
|
|
20230822,185000,2185617730,4335,4335,4335,4335,0
|
|
20230822,184900,2185617730,4335,4335,4335,4335,0
|
|
20230822,184800,2185617730,4335,4335,4335,4335,0
|
|
20230822,184700,2185617730,4335,4335,4335,4335,0
|
|
20230822,184600,2185617730,4335,4335,4335,4335,0
|
|
20230822,184500,2185617730,4335,4335,4335,4335,0
|
|
20230822,184400,2185617730,4335,4335,4335,4335,0
|
|
20230822,184300,2185617730,4335,4335,4335,4335,0
|
|
20230822,184200,2185617730,4335,4335,4335,4335,0
|
|
20230822,184100,2185617730,4335,4335,4335,4335,0
|
|
20230822,184000,2185617730,4335,4335,4335,4335,0
|
|
20230822,183900,2185617730,4335,4335,4335,4335,0
|
|
20230822,183800,2185617730,4335,4335,4335,4335,0
|
|
20230822,183700,2185617730,4335,4335,4335,4335,0
|
|
20230822,183600,2185617730,4335,4335,4335,4335,0
|
|
20230822,183500,2185617730,4335,4335,4335,4335,0
|
|
20230822,183400,2185617730,4335,4335,4335,4335,0
|
|
20230822,183300,2185617730,4335,4335,4335,4335,0
|
|
20230822,183200,2185617730,4335,4335,4335,4335,0
|
|
20230822,183100,2185617730,4335,4335,4335,4335,0
|
|
20230822,183000,2185617730,4335,4335,4335,4335,0
|
|
20230822,182900,2185617730,4335,4335,4335,4335,0
|
|
20230822,182800,2185617730,4335,4335,4335,4335,5492
|
|
20230822,182700,2185617730,4335,4335,4335,4335,0
|
|
20230822,182600,2185617730,4335,4335,4335,4335,0
|
|
20230822,182500,2185617730,4335,4335,4335,4335,0
|
|
20230822,182400,2185617730,4335,4335,4335,4335,0
|
|
20230822,182300,2185617730,4335,4335,4335,4335,0
|
|
20230822,182200,2185617730,4335,4335,4335,4335,0
|
|
20230822,182100,2185617730,4335,4335,4335,4335,0
|
|
20230822,182000,2185617730,4335,4335,4335,4335,0
|
|
20230822,181900,2185617730,4335,4335,4335,4335,0
|
|
20230822,181800,2185617730,4335,4335,4335,4335,0
|
|
20230822,181700,2185617730,4335,4335,4335,4335,0
|
|
20230822,181600,2185617730,4335,4335,4335,4335,0
|
|
20230822,181500,2185617730,4335,4335,4335,4335,0
|
|
20230822,181400,2185617730,4335,4335,4335,4335,0
|
|
20230822,181300,2185617730,4335,4335,4335,4335,0
|
|
20230822,181200,2185617730,4335,4335,4335,4335,0
|
|
20230822,181100,2185617730,4335,4335,4335,4335,0
|
|
20230822,181000,2185617730,4335,4335,4335,4335,0
|
|
20230822,180900,2185617730,4335,4335,4335,4335,0
|
|
20230822,180800,2185617730,4335,4335,4335,4335,0
|
|
20230822,180700,2185617730,4335,4335,4335,4335,0
|
|
20230822,180600,2185617730,4335,4335,4335,4335,0
|
|
20230822,180500,2185617730,4335,4335,4335,4335,0
|
|
20230822,180400,2185617730,4335,4335,4335,4335,0
|
|
20230822,180300,2185617730,4335,4335,4335,4335,0
|
|
20230822,180200,2185617730,4335,4335,4335,4335,0
|
|
20230822,180100,2185617730,4335,4335,4335,4335,0
|
|
20230822,180000,2185617730,4335,4335,4335,4335,0
|
|
20230822,175900,2185617730,4335,4335,4335,4335,0
|
|
20230822,175800,2185617730,4335,4335,4335,4335,5492
|
|
20230822,175700,2185617730,4335,4335,4335,4335,0
|
|
20230822,175600,2185617730,4335,4335,4335,4335,0
|
|
20230822,175500,2185617730,4335,4335,4335,4335,0
|
|
20230822,175400,2185617730,4335,4335,4335,4335,0
|
|
20230822,175300,2185617730,4335,4335,4335,4335,0
|
|
20230822,175200,2185617730,4335,4335,4335,4335,0
|
|
20230822,175100,2185617730,4335,4335,4335,4335,0
|
|
20230822,175000,2185617730,4335,4335,4335,4335,0
|
|
20230822,174900,2185617730,4335,4335,4335,4335,0
|
|
20230822,174800,2185617730,4335,4335,4335,4335,0
|
|
20230822,174700,2185617730,4335,4335,4335,4335,0
|
|
20230822,174600,2185617730,4335,4335,4335,4335,0
|
|
20230822,174500,2185617730,4335,4335,4335,4335,0
|
|
20230822,174400,2185617730,4335,4335,4335,4335,0
|
|
20230822,174300,2185617730,4335,4335,4335,4335,0
|
|
20230822,174200,2185617730,4335,4335,4335,4335,0
|
|
20230822,174100,2185617730,4335,4335,4335,4335,0
|
|
20230822,174000,2185617730,4335,4335,4335,4335,0
|
|
20230822,173900,2185617730,4335,4335,4335,4335,0
|
|
20230822,173800,2185617730,4335,4335,4335,4335,0
|
|
20230822,173700,2185617730,4335,4335,4335,4335,0
|
|
20230822,173600,2185617730,4335,4335,4335,4335,0
|
|
20230822,173500,2185617730,4335,4335,4335,4335,0
|
|
20230822,173400,2185617730,4335,4335,4335,4335,0
|
|
20230822,173300,2185617730,4335,4335,4335,4335,0
|
|
20230822,173200,2185617730,4335,4335,4335,4335,0
|
|
20230822,173100,2185617730,4335,4335,4335,4335,0
|
|
20230822,173000,2185617730,4335,4335,4335,4335,0
|
|
20230822,172900,2185617730,4335,4335,4335,4335,0
|
|
20230822,172800,2185617730,4335,4335,4335,4335,5492
|
|
20230822,172700,2185617730,4335,4335,4335,4335,0
|
|
20230822,172600,2185617730,4335,4335,4335,4335,0
|
|
20230822,172500,2185617730,4335,4335,4335,4335,0
|
|
20230822,172400,2185617730,4335,4335,4335,4335,0
|
|
20230822,172300,2185617730,4335,4335,4335,4335,0
|
|
20230822,172200,2185617730,4335,4335,4335,4335,0
|
|
20230822,172100,2185617730,4335,4335,4335,4335,0
|
|
20230822,172000,2185617730,4335,4335,4335,4335,0
|
|
20230822,171900,2185617730,4335,4335,4335,4335,0
|
|
20230822,171800,2185617730,4335,4335,4335,4335,0
|
|
20230822,171700,2185617730,4335,4335,4335,4335,0
|
|
20230822,171600,2185617730,4335,4335,4335,4335,0
|
|
20230822,171500,2185617730,4335,4335,4335,4335,0
|
|
20230822,171400,2185617730,4335,4335,4335,4335,0
|
|
20230822,171300,2185617730,4335,4335,4335,4335,0
|
|
20230822,171200,2185617730,4335,4335,4335,4335,0
|
|
20230822,171100,2185617730,4335,4335,4335,4335,0
|
|
20230822,171000,2185617730,4335,4335,4335,4335,0
|
|
20230822,170900,2185617730,4335,4335,4335,4335,0
|
|
20230822,170800,2185617730,4335,4335,4335,4335,0
|
|
20230822,170700,2185617730,4335,4335,4335,4335,0
|
|
20230822,170600,2185617730,4335,4335,4335,4335,0
|
|
20230822,170500,2185617730,4335,4335,4335,4335,0
|
|
20230822,170400,2185617730,4335,4335,4335,4335,0
|
|
20230822,170300,2185617730,4335,4335,4335,4335,0
|
|
20230822,170200,2185617730,4335,4335,4335,4335,0
|
|
20230822,170100,2185617730,4335,4335,4335,4335,0
|
|
20230822,170000,2185617730,4335,4335,4335,4335,0
|
|
20230822,165900,2185617730,4335,4335,4335,4335,0
|
|
20230822,165800,2185617730,4335,4335,4335,4335,5492
|
|
20230822,165700,2185617730,4335,4335,4335,4335,0
|
|
20230822,165600,2185617730,4335,4335,4335,4335,0
|
|
20230822,165500,2185617730,4335,4335,4335,4335,0
|
|
20230822,165400,2185617730,4335,4335,4335,4335,0
|
|
20230822,165300,2185617730,4335,4335,4335,4335,0
|
|
20230822,165200,2185617730,4335,4335,4335,4335,0
|
|
20230822,165100,2185617730,4335,4335,4335,4335,0
|
|
20230822,165000,2185617730,4335,4335,4335,4335,0
|
|
20230822,164900,2185617730,4335,4335,4335,4335,0
|
|
20230822,164800,2185617730,4335,4335,4335,4335,0
|
|
20230822,164700,2185617730,4335,4335,4335,4335,0
|
|
20230822,164600,2185617730,4335,4335,4335,4335,0
|
|
20230822,164500,2185617730,4335,4335,4335,4335,0
|
|
20230822,164400,2185617730,4335,4335,4335,4335,0
|
|
20230822,164300,2185617730,4335,4335,4335,4335,0
|
|
20230822,164200,2185617730,4335,4335,4335,4335,0
|
|
20230822,164100,2185617730,4335,4335,4335,4335,0
|
|
20230822,164000,2185617730,4335,4335,4335,4335,0
|
|
20230822,163900,2185617730,4335,4335,4335,4335,0
|
|
20230822,163800,2185617730,4335,4335,4335,4335,0
|
|
20230822,163700,2185617730,4335,4335,4335,4335,0
|
|
20230822,163600,2185617730,4335,4335,4335,4335,0
|
|
20230822,163500,2185617730,4335,4335,4335,4335,0
|
|
20230822,163400,2185617730,4335,4335,4335,4335,0
|
|
20230822,163300,2185617730,4335,4335,4335,4335,0
|
|
20230822,163200,2185617730,4335,4335,4335,4335,0
|
|
20230822,163100,2185617730,4335,4335,4335,4335,0
|
|
20230822,163000,2185617730,4335,4335,4335,4335,0
|
|
20230822,162900,2185617730,4335,4335,4335,4335,0
|
|
20230822,162800,2185617730,4335,4335,4335,4335,5492
|
|
20230822,162700,2185617730,4335,4335,4335,4335,0
|
|
20230822,162600,2185617730,4335,4335,4335,4335,0
|
|
20230822,162500,2185617730,4335,4335,4335,4335,0
|
|
20230822,162400,2185617730,4335,4335,4335,4335,0
|
|
20230822,162300,2185617730,4335,4335,4335,4335,0
|
|
20230822,162200,2185617730,4335,4335,4335,4335,0
|
|
20230822,162100,2185617730,4335,4335,4335,4335,0
|
|
20230822,162000,2185617730,4335,4335,4335,4335,0
|
|
20230822,161900,2185617730,4335,4335,4335,4335,0
|
|
20230822,161800,2185617730,4335,4335,4335,4335,0
|
|
20230822,161700,2185617730,4335,4335,4335,4335,0
|
|
20230822,161600,2185617730,4335,4335,4335,4335,0
|
|
20230822,161500,2185617730,4335,4335,4335,4335,0
|
|
20230822,161400,2185617730,4335,4335,4335,4335,0
|
|
20230822,161300,2185617730,4335,4335,4335,4335,0
|
|
20230822,161200,2185617730,4335,4335,4335,4335,0
|
|
20230822,161100,2185617730,4335,4335,4335,4335,0
|
|
20230822,161000,2185617730,4335,4335,4335,4335,0
|
|
20230822,160900,2185617730,4335,4335,4335,4335,0
|
|
20230822,160800,2185617730,4335,4335,4335,4335,0
|
|
20230822,160700,2185617730,4335,4335,4335,4335,0
|
|
20230822,160600,2185617730,4335,4335,4335,4335,0
|
|
20230822,160500,2185617730,4335,4335,4335,4335,0
|
|
20230822,160400,2185617730,4335,4335,4335,4335,0
|
|
20230822,160300,2185617730,4335,4335,4335,4335,0
|
|
20230822,160200,2185617730,4335,4335,4335,4335,0
|
|
20230822,160100,2185617730,4335,4335,4335,4335,0
|
|
20230822,160000,2185617730,4335,4335,4335,4335,0
|
|
20230822,155900,2185617730,4335,4335,4335,4335,0
|
|
20230822,155800,2185617730,4335,4335,4335,4335,5492
|
|
20230822,155700,2185617730,4335,4335,4335,4335,0
|
|
20230822,155600,2185617730,4335,4335,4335,4335,0
|
|
20230822,155500,2185617730,4335,4335,4335,4335,0
|
|
20230822,155400,2185617730,4335,4335,4335,4335,0
|
|
20230822,155300,2185617730,4335,4335,4335,4335,0
|
|
20230822,155200,2185617730,4335,4335,4335,4335,0
|
|
20230822,155100,2185617730,4335,4335,4335,4335,0
|
|
20230822,155000,2185617730,4335,4335,4335,4335,0
|
|
20230822,154900,2185617730,4335,4335,4335,4335,0
|
|
20230822,154800,2185617730,4335,4335,4335,4335,0
|
|
20230822,154700,2185617730,4335,4335,4335,4335,0
|
|
20230822,154600,2185617730,4335,4335,4335,4335,0
|
|
20230822,154500,2185617730,4335,4335,4335,4335,0
|
|
20230822,154400,2185617730,4335,4335,4335,4335,0
|
|
20230822,154300,2185617730,4335,4335,4335,4335,0
|
|
20230822,154200,2185617730,4335,4335,4335,4335,0
|
|
20230822,154100,2185617730,4335,4335,4335,4335,0
|
|
20230822,154000,2185617730,4335,4335,4335,4335,0
|
|
20230822,153900,2185617730,4335,4335,4335,4335,0
|
|
20230822,153800,2185617730,4335,4335,4335,4335,0
|
|
20230822,153700,2185617730,4335,4335,4335,4335,0
|
|
20230822,153600,2185617730,4335,4335,4335,4335,0
|
|
20230822,153500,2185617730,4335,4335,4335,4335,0
|
|
20230822,153400,2185617730,4335,4335,4335,4335,0
|
|
20230822,153300,2185617730,4335,4335,4335,4335,0
|
|
20230822,153200,2185617730,4335,4335,4335,4335,0
|
|
20230822,153100,2185617730,4335,4335,4335,4335,0
|
|
20230822,153000,2185617730,4335,4335,4335,4335,5492
|
|
20230822,152900,2161809910,4335,4335,4335,4335,0
|
|
20230822,152800,2161809910,4335,4335,4335,4335,0
|
|
20230822,152700,2161809910,4335,4335,4335,4335,0
|
|
20230822,152600,2161809910,4335,4335,4335,4335,0
|
|
20230822,152500,2161809910,4335,4335,4335,4335,0
|
|
20230822,152400,2161809910,4335,4335,4335,4335,0
|
|
20230822,152300,2161809910,4335,4335,4335,4335,0
|
|
20230822,152200,2161809910,4335,4335,4335,4335,0
|
|
20230822,152100,2161809910,4335,4335,4335,4335,0
|
|
20230822,152000,2161809910,4335,4335,4335,4335,0
|
|
20230822,151900,2161809910,4335,4330,4335,4330,550
|
|
20230822,151800,2159425990,4330,4325,4330,4325,729
|
|
20230822,151700,2156272785,4330,4330,4330,4330,1
|
|
20230822,151600,2156268455,4325,4320,4325,4320,135
|
|
20230822,151500,2155684830,4325,4320,4330,4320,298
|
|
20230822,151400,2154395095,4320,4325,4330,4320,389
|
|
20230822,151300,2152713160,4325,4320,4325,4320,617
|
|
20230822,151200,2150045805,4320,4320,4325,4320,1326
|
|
20230822,151100,2144317335,4320,4320,4325,4320,308
|
|
20230822,151000,2142986480,4320,4320,4320,4320,328
|
|
20230822,150900,2141569520,4335,4335,4335,4335,296
|
|
20230822,150800,2140286360,4335,4320,4335,4320,2440
|
|
20230822,150700,2129738035,4315,4315,4315,4315,1000
|
|
20230822,150600,2125423035,4320,4320,4320,4320,1199
|
|
20230822,150500,2120243355,4320,4315,4320,4315,82
|
|
20230822,150400,2119889510,4310,4305,4310,4305,786
|
|
20230822,150300,2116502430,4310,4305,4310,4305,55
|
|
20230822,150200,2116265630,4305,4295,4305,4295,81
|
|
20230822,150100,2115917475,4300,4315,4315,4300,125
|
|
20230822,150000,2115379530,4315,4315,4320,4315,355
|
|
20230822,145900,2113846890,4315,4315,4315,4315,260
|
|
20230822,145800,2112724990,4315,4315,4315,4315,174
|
|
20230822,145700,2111974180,4315,4300,4315,4300,53
|
|
20230822,145600,2111746235,4300,4300,4300,4300,0
|
|
20230822,145500,2111746235,4300,4300,4300,4300,50
|
|
20230822,145400,2111531235,4300,4295,4300,4295,136
|
|
20230822,145300,2110946765,4295,4295,4305,4295,210
|
|
20230822,145200,2110043835,4300,4305,4315,4300,377
|
|
20230822,145100,2108421125,4315,4325,4325,4315,114
|
|
20230822,145000,2107928185,4350,4350,4350,4350,0
|
|
20230822,144900,2107928185,4350,4345,4350,4345,2697
|
|
20230822,144800,2096196640,4350,4350,4350,4350,137
|
|
20230822,144700,2095600690,4315,4315,4320,4315,1147
|
|
20230822,144600,2090647585,4320,4320,4320,4320,1014
|
|
20230822,144500,2086267105,4320,4300,4320,4300,784
|
|
20230822,144400,2082885985,4310,4290,4320,4290,318
|
|
20230822,144300,2081519675,4315,4315,4315,4315,972
|
|
20230822,144200,2077325495,4300,4290,4300,4290,292
|
|
20230822,144100,2076072175,4300,4280,4300,4280,2753
|
|
20230822,144000,2064260035,4285,4290,4290,4285,199
|
|
20230822,143900,2063407160,4290,4295,4295,4290,490
|
|
20230822,143800,2061304655,4290,4290,4290,4290,50
|
|
20230822,143700,2061090155,4295,4290,4295,4290,91
|
|
20230822,143600,2060699560,4290,4290,4290,4290,191
|
|
20230822,143500,2059880170,4290,4285,4290,4285,69
|
|
20230822,143400,2059584410,4290,4290,4290,4290,134
|
|
20230822,143300,2059009550,4280,4280,4280,4280,150
|
|
20230822,143200,2058367550,4280,4280,4280,4280,100
|
|
20230822,143100,2057939550,4285,4285,4285,4285,50
|
|
20230822,143000,2057725300,4285,4280,4285,4275,270
|
|
20230822,142900,2056569860,4285,4285,4285,4285,0
|
|
20230822,142800,2056569860,4285,4280,4285,4280,106
|
|
20230822,142700,2056116050,4280,4285,4285,4275,513
|
|
20230822,142600,2053919780,4285,4285,4285,4285,50
|
|
20230822,142500,2053705530,4285,4285,4285,4285,50
|
|
20230822,142400,2053491280,4285,4280,4285,4280,208
|
|
20230822,142300,2052601015,4280,4280,4280,4280,56
|
|
20230822,142200,2052361335,4280,4280,4280,4275,107
|
|
20230822,142100,2051903390,4280,4285,4285,4280,23
|
|
20230822,142000,2051804935,4285,4280,4290,4280,167
|
|
20230822,141900,2051089510,4285,4285,4285,4285,111
|
|
20230822,141800,2050613875,4290,4280,4375,4280,815
|
|
20230822,141700,2047080310,4280,4280,4285,4280,72
|
|
20230822,141600,2046771900,4290,4280,4290,4275,251
|
|
20230822,141500,2045697995,4280,4280,4285,4280,112
|
|
20230822,141400,2045218475,4285,4275,4285,4275,355
|
|
20230822,141300,2043700400,4275,4280,4280,4275,702
|
|
20230822,141200,2040698295,4280,4280,4280,4280,609
|
|
20230822,141100,2038091775,4280,4275,4345,4275,334
|
|
20230822,141000,2036660860,4275,4270,4275,4270,280
|
|
20230822,140900,2035464410,4280,4285,4285,4280,123
|
|
20230822,140800,2034937360,4290,4290,4290,4290,0
|
|
20230822,140700,2034937360,4290,4290,4290,4290,117
|
|
20230822,140600,2034435430,4295,4305,4305,4295,124
|
|
20230822,140500,2033902120,4305,4300,4310,4300,169
|
|
20230822,140400,2033174665,4305,4295,4305,4295,195
|
|
20230822,140300,2032336215,4295,4290,4300,4290,303
|
|
20230822,140200,2031034815,4285,4290,4290,4285,55
|
|
20230822,140100,2030799020,4285,4285,4285,4285,56
|
|
20230822,140000,2030559060,4285,4285,4285,4285,89
|
|
20230822,135900,2030177695,4285,4275,4285,4275,200
|
|
20230822,135800,2029321295,4275,4275,4275,4275,55
|
|
20230822,135700,2029086170,4275,4275,4275,4275,91
|
|
20230822,135600,2028697145,4275,4280,4280,4275,164
|
|
20230822,135500,2027995540,4280,4290,4290,4280,275
|
|
20230822,135400,2026817360,4295,4305,4305,4295,487
|
|
20230822,135300,2024725295,4315,4315,4320,4310,2353
|
|
20230822,135200,2014573415,4315,4315,4345,4315,1191
|
|
20230822,135100,2009414055,4320,4330,4330,4305,1145
|
|
20230822,135000,2004476915,4330,4330,4330,4330,80
|
|
20230822,134900,2004130515,4335,4330,4335,4330,145
|
|
20230822,134800,2003502525,4335,4325,4335,4325,1040
|
|
20230822,134700,1998995815,4325,4345,4350,4320,8329
|
|
20230822,134600,1962841200,4345,4335,4345,4335,76
|
|
20230822,134500,1962511540,4335,4330,4335,4330,330
|
|
20230822,134400,1961081545,4345,4345,4345,4345,0
|
|
20230822,134300,1961081545,4345,4345,4345,4345,0
|
|
20230822,134200,1961081545,4345,4340,4345,4340,203
|
|
20230822,134100,1960200095,4345,4345,4345,4345,89
|
|
20230822,134000,1959813390,4345,4345,4345,4345,56
|
|
20230822,133900,1959570070,4345,4345,4345,4345,82
|
|
20230822,133800,1959213780,4365,4370,4370,4350,214
|
|
20230822,133700,1958281115,4370,4330,4370,4330,135
|
|
20230822,133600,1957693725,4325,4350,4370,4325,1807
|
|
20230822,133500,1949810100,4350,4320,4360,4320,6575
|
|
20230822,133400,1921249020,4320,4320,4320,4315,55
|
|
20230822,133300,1921011530,4320,4320,4320,4320,0
|
|
20230822,133200,1921011530,4320,4320,4320,4320,1
|
|
20230822,133100,1921007210,4320,4320,4320,4320,163
|
|
20230822,133000,1920303050,4315,4315,4315,4315,16
|
|
20230822,132900,1920234010,4315,4310,4315,4310,64
|
|
20230822,132800,1919958100,4310,4305,4310,4305,705
|
|
20230822,132700,1916922430,4305,4305,4305,4305,0
|
|
20230822,132600,1916922430,4305,4305,4305,4305,163
|
|
20230822,132500,1916220715,4295,4295,4295,4295,0
|
|
20230822,132400,1916220715,4295,4295,4295,4295,0
|
|
20230822,132300,1916220715,4295,4295,4295,4295,16
|
|
20230822,132200,1916151995,4295,4295,4295,4295,142
|
|
20230822,132100,1915542105,4300,4280,4300,4280,293
|
|
20230822,132000,1914282995,4270,4270,4270,4270,0
|
|
20230822,131900,1914282995,4270,4270,4270,4270,0
|
|
20230822,131800,1914282995,4270,4275,4275,4270,128
|
|
20230822,131700,1913736430,4275,4275,4275,4275,4
|
|
20230822,131600,1913719330,4275,4275,4275,4275,5
|
|
20230822,131500,1913697955,4275,4270,4275,4270,123
|
|
20230822,131400,1913172160,4265,4265,4265,4265,24
|
|
20230822,131300,1913069800,4255,4255,4255,4255,28
|
|
20230822,131200,1912950660,4250,4250,4250,4250,0
|
|
20230822,131100,1912950660,4250,4250,4250,4250,236
|
|
20230822,131000,1911947660,4250,4250,4250,4250,138
|
|
20230822,130900,1911361160,4275,4275,4290,4265,582
|
|
20230822,130800,1908872450,4300,4300,4300,4300,75
|
|
20230822,130700,1908549950,4345,4265,4345,4265,8001
|
|
20230822,130600,1873799690,4265,4265,4265,4265,23
|
|
20230822,130500,1873701595,4265,4250,4265,4250,518
|
|
20230822,130400,1871498355,4250,4265,4265,4250,126
|
|
20230822,130300,1870962465,4250,4250,4250,4250,0
|
|
20230822,130200,1870962465,4250,4250,4250,4250,220
|
|
20230822,130100,1870027465,4250,4250,4250,4245,960
|
|
20230822,130000,1865948045,4235,4230,4235,4230,1090
|
|
20230822,125900,1861336845,4225,4225,4225,4225,0
|
|
20230822,125800,1861336845,4225,4220,4225,4220,217
|
|
20230822,125700,1860420830,4225,4225,4225,4225,1
|
|
20230822,125600,1860416605,4205,4205,4205,4205,4
|
|
20230822,125500,1860399785,4200,4190,4200,4190,19
|
|
20230822,125400,1860320085,4190,4190,4190,4190,116
|
|
20230822,125300,1859834045,4185,4185,4185,4185,0
|
|
20230822,125200,1859834045,4185,4160,4185,4160,3023
|
|
20230822,125100,1847228475,4150,4160,4160,4150,132
|
|
20230822,125000,1846679970,4165,4170,4170,4165,548
|
|
20230822,124900,1844395060,4170,4170,4170,4170,0
|
|
20230822,124800,1844395060,4170,4170,4170,4170,50
|
|
20230822,124700,1844186560,4170,4170,4170,4170,116
|
|
20230822,124600,1843702840,4170,4170,4170,4170,0
|
|
20230822,124500,1843702840,4170,4170,4170,4170,0
|
|
20230822,124400,1843702840,4170,4175,4175,4170,116
|
|
20230822,124300,1843219115,4175,4175,4175,4175,71
|
|
20230822,124200,1842922690,4180,4165,4180,4165,181
|
|
20230822,124100,1842167095,4180,4190,4190,4175,565
|
|
20230822,124000,1839800875,4155,4155,4155,4155,0
|
|
20230822,123900,1839800875,4155,4155,4155,4155,0
|
|
20230822,123800,1839800875,4155,4145,4155,4145,117
|
|
20230822,123700,1839315020,4140,4130,4145,4130,186
|
|
20230822,123600,1838544830,4130,4115,4130,4115,2237
|
|
20230822,123500,1829328075,4125,4145,4145,4125,577
|
|
20230822,123400,1826939940,4155,4160,4160,4155,1048
|
|
20230822,123300,1822585375,4170,4170,4170,4170,1
|
|
20230822,123200,1822581205,4170,4160,4170,4160,241
|
|
20230822,123100,1821577495,4155,4155,4155,4155,4
|
|
20230822,123000,1821560875,4155,4155,4155,4155,204
|
|
20230822,122900,1820713255,4165,4165,4165,4165,0
|
|
20230822,122800,1820713255,4165,4165,4165,4165,32
|
|
20230822,122700,1820579975,4165,4165,4165,4165,164
|
|
20230822,122600,1819896915,4175,4175,4175,4175,0
|
|
20230822,122500,1819896915,4175,4195,4195,4175,523
|
|
20230822,122400,1817712530,4200,4190,4200,4190,414
|
|
20230822,122300,1815975720,4185,4170,4185,4170,652
|
|
20230822,122200,1813252785,4170,4170,4170,4165,156
|
|
20230822,122100,1812602870,4130,4150,4150,4130,3665
|
|
20230822,122000,1797461775,4170,4205,4210,4170,6660
|
|
20230822,121900,1769488795,4210,4235,4235,4210,1573
|
|
20230822,121800,1762857800,4235,4270,4270,4235,3017
|
|
20230822,121700,1750024470,4270,4265,4270,4265,179
|
|
20230822,121600,1749260860,4265,4265,4265,4265,0
|
|
20230822,121500,1749260860,4265,4265,4265,4265,0
|
|
20230822,121400,1749260860,4265,4265,4265,4265,152
|
|
20230822,121300,1748612580,4265,4265,4270,4260,1693
|
|
20230822,121200,1741392935,4265,4265,4265,4265,41
|
|
20230822,121100,1741218070,4265,4305,4305,4260,4977
|
|
20230822,121000,1719882450,4310,4325,4325,4310,282
|
|
20230822,120900,1718664410,4340,4340,4340,4340,15
|
|
20230822,120800,1718599310,4345,4345,4345,4345,0
|
|
20230822,120700,1718599310,4345,4325,4345,4325,217
|
|
20230822,120600,1717660765,4320,4320,4320,4315,199
|
|
20230822,120500,1716802010,4325,4325,4325,4325,159
|
|
20230822,120400,1716114335,4325,4325,4325,4325,0
|
|
20230822,120300,1716114335,4325,4325,4325,4325,144
|
|
20230822,120200,1715491535,4325,4325,4325,4325,7
|
|
20230822,120100,1715461260,4315,4315,4315,4315,0
|
|
20230822,120000,1715461260,4315,4315,4315,4315,4
|
|
20230822,115900,1715444000,4315,4310,4315,4310,161
|
|
20230822,115800,1714750010,4305,4305,4305,4305,0
|
|
20230822,115700,1714750010,4305,4305,4305,4295,804
|
|
20230822,115600,1711294910,4310,4310,4310,4310,70
|
|
20230822,115500,1710993210,4315,4315,4315,4315,0
|
|
20230822,115400,1710993210,4315,4310,4315,4310,12
|
|
20230822,115300,1710941460,4310,4330,4330,4305,220
|
|
20230822,115200,1709992955,4350,4350,4350,4350,0
|
|
20230822,115100,1709992955,4350,4315,4350,4315,232
|
|
20230822,115000,1708988755,4305,4305,4305,4305,0
|
|
20230822,114900,1708988755,4305,4300,4305,4300,412
|
|
20230822,114800,1707215785,4295,4295,4295,4295,0
|
|
20230822,114700,1707215785,4295,4295,4295,4295,141
|
|
20230822,114600,1706610190,4295,4300,4300,4295,546
|
|
20230822,114500,1704265065,4295,4295,4295,4295,0
|
|
20230822,114400,1704265065,4295,4295,4295,4295,29
|
|
20230822,114300,1704140510,4295,4295,4295,4295,10
|
|
20230822,114200,1704097560,4295,4290,4295,4290,184
|
|
20230822,114100,1703308000,4290,4285,4290,4285,9
|
|
20230822,114000,1703269420,4285,4290,4290,4285,49
|
|
20230822,113900,1703059235,4285,4285,4285,4285,215
|
|
20230822,113800,1702137960,4285,4285,4285,4285,74
|
|
20230822,113700,1701820870,4285,4280,4285,4280,109
|
|
20230822,113600,1701354085,4280,4280,4280,4280,157
|
|
20230822,113500,1700682125,4305,4305,4305,4305,0
|
|
20230822,113400,1700682125,4305,4295,4305,4295,101
|
|
20230822,113300,1700248320,4275,4270,4275,4270,125
|
|
20230822,113200,1699714395,4260,4265,4265,4260,1610
|
|
20230822,113100,1692852410,4270,4270,4270,4270,0
|
|
20230822,113000,1692852410,4270,4270,4270,4270,148
|
|
20230822,112900,1692220450,4275,4290,4290,4270,2092
|
|
20230822,112800,1683267185,4295,4340,4350,4295,5835
|
|
20230822,112700,1658093800,4350,4350,4350,4350,0
|
|
20230822,112600,1658093800,4350,4345,4350,4345,62
|
|
20230822,112500,1657824380,4345,4350,4350,4345,2381
|
|
20230822,112400,1647469855,4350,4360,4360,4350,7
|
|
20230822,112300,1647439355,4360,4350,4360,4350,1467
|
|
20230822,112200,1641045805,4350,4355,4355,4345,502
|
|
20230822,112100,1638862415,4355,4355,4355,4355,4
|
|
20230822,112000,1638844995,4355,4350,4355,4350,33
|
|
20230822,111900,1638701435,4350,4350,4360,4350,87
|
|
20230822,111800,1638322615,4350,4355,4355,4350,140
|
|
20230822,111700,1637713015,4355,4350,4355,4350,13
|
|
20230822,111600,1637656415,4350,4350,4355,4350,82
|
|
20230822,111500,1637299685,4350,4350,4350,4350,164
|
|
20230822,111400,1636586285,4350,4350,4350,4350,338
|
|
20230822,111300,1635115985,4350,4350,4350,4350,1
|
|
20230822,111200,1635111635,4350,4350,4350,4350,170
|
|
20230822,111100,1634372135,4350,4360,4360,4350,19
|
|
20230822,111000,1634289355,4355,4355,4355,4355,0
|
|
20230822,110900,1634289355,4355,4355,4355,4350,133
|
|
20230822,110800,1633710225,4350,4365,4365,4350,31
|
|
20230822,110700,1633575045,4350,4350,4350,4350,0
|
|
20230822,110600,1633575045,4350,4350,4355,4350,168
|
|
20230822,110500,1632844205,4350,4350,4350,4350,58
|
|
20230822,110400,1632591905,4350,4350,4350,4350,0
|
|
20230822,110300,1632591905,4350,4350,4350,4350,60
|
|
20230822,110200,1632330905,4350,4355,4355,4350,153
|
|
20230822,110100,1631665260,4355,4360,4360,4355,12
|
|
20230822,110000,1631612945,4360,4360,4360,4360,0
|
|
20230822,105900,1631612945,4360,4355,4360,4355,145
|
|
20230822,105800,1630981435,4350,4360,4360,4350,164
|
|
20230822,105700,1630266595,4355,4355,4355,4350,81
|
|
20230822,105600,1629913880,4350,4350,4350,4350,169
|
|
20230822,105500,1629178730,4350,4355,4355,4350,287
|
|
20230822,105400,1627929780,4350,4350,4350,4350,0
|
|
20230822,105300,1627929780,4350,4350,4350,4350,1
|
|
20230822,105200,1627925430,4350,4350,4350,4350,131
|
|
20230822,105100,1627355580,4350,4360,4375,4350,685
|
|
20230822,105000,1624368010,4350,4360,4360,4350,3016
|
|
20230822,104900,1611243960,4355,4355,4355,4355,15
|
|
20230822,104800,1611178635,4355,4370,4375,4350,163
|
|
20230822,104700,1610466610,4350,4350,4370,4350,1125
|
|
20230822,104600,1605567200,4355,4350,4355,4350,1171
|
|
20230822,104500,1600470065,4350,4345,4350,4345,40
|
|
20230822,104400,1600296190,4360,4365,4365,4360,95
|
|
20230822,104300,1599881965,4365,4365,4365,4365,0
|
|
20230822,104200,1599881965,4365,4365,4365,4350,7
|
|
20230822,104100,1599851425,4350,4345,4350,4340,718
|
|
20230822,104000,1596729570,4350,4350,4350,4350,317
|
|
20230822,103900,1595350620,4345,4360,4360,4345,2331
|
|
20230822,103800,1585208435,4360,4370,4370,4360,262
|
|
20230822,103700,1584063955,4360,4355,4370,4350,3956
|
|
20230822,103600,1566833855,4355,4350,4365,4350,113
|
|
20230822,103500,1566340745,4350,4350,4360,4350,256
|
|
20230822,103400,1565225145,4340,4340,4340,4340,117
|
|
20230822,103300,1564717365,4350,4330,4350,4330,1336
|
|
20230822,103200,1558921505,4320,4320,4320,4320,100
|
|
20230822,103100,1558489505,4305,4310,4310,4305,116
|
|
20230822,103000,1557990120,4275,4300,4300,4275,515
|
|
20230822,102900,1555782090,4310,4300,4310,4300,257
|
|
20230822,102800,1554675990,4300,4320,4320,4295,316
|
|
20230822,102700,1553317670,4330,4330,4330,4330,0
|
|
20230822,102600,1553317670,4330,4320,4330,4320,691
|
|
20230822,102500,1550327150,4320,4250,4320,4250,3782
|
|
20230822,102400,1534065685,4250,4225,4250,4210,231
|
|
20230822,102300,1533089855,4230,4280,4280,4230,3060
|
|
20230822,102200,1520045105,4290,4305,4305,4290,3405
|
|
20230822,102100,1505409760,4305,4320,4320,4305,2106
|
|
20230822,102000,1496332950,4325,4335,4335,4325,2992
|
|
20230822,101900,1483390175,4350,4350,4350,4350,122
|
|
20230822,101800,1482859475,4340,4320,4340,4320,2103
|
|
20230822,101700,1473767290,4305,4325,4325,4305,617
|
|
20230822,101600,1471108100,4350,4370,4370,4340,11150
|
|
20230822,101500,1422660885,4350,4340,4360,4340,1273
|
|
20230822,101400,1417133105,4345,4370,4370,4345,390
|
|
20230822,101300,1415435800,4370,4360,4400,4355,3750
|
|
20230822,101200,1398976065,4350,4370,4390,4350,12582
|
|
20230822,101100,1344037620,4370,4365,4370,4350,302
|
|
20230822,101000,1342720565,4350,4365,4365,4345,294
|
|
20230822,100900,1341442205,4365,4330,4365,4330,1750
|
|
20230822,100800,1333833445,4320,4300,4320,4300,1235
|
|
20230822,100700,1328521190,4300,4325,4325,4300,281
|
|
20230822,100600,1327312100,4320,4305,4330,4305,199
|
|
20230822,100500,1326453255,4300,4295,4300,4295,200
|
|
20230822,100400,1325593505,4295,4275,4295,4265,508
|
|
20230822,100300,1323420000,4280,4305,4305,4280,1403
|
|
20230822,100200,1317404715,4300,4295,4305,4295,605
|
|
20230822,100100,1314803015,4295,4330,4340,4295,7046
|
|
20230822,100000,1284489770,4305,4315,4350,4305,1790
|
|
20230822,095900,1276754920,4300,4260,4300,4250,7085
|
|
20230822,095800,1246594530,4250,4225,4280,4225,1304
|
|
20230822,095700,1241060220,4250,4240,4255,4235,1712
|
|
20230822,095600,1233794670,4260,4200,4280,4200,5142
|
|
20230822,095500,1211986530,4160,4105,4195,4105,3040
|
|
20230822,095400,1199366390,4105,4020,4105,4020,5202
|
|
20230822,095300,1178187640,4010,4010,4015,4010,396
|
|
20230822,095200,1176598735,4020,4015,4045,4005,3607
|
|
20230822,095100,1162123900,4045,4020,4045,3995,1824
|
|
20230822,095000,1154802380,3995,4040,4055,3995,3264
|
|
20230822,094900,1141682925,3995,4030,4040,3995,4866
|
|
20230822,094800,1122113460,4025,3995,4025,3990,8777
|
|
20230822,094700,1086985195,4020,3990,4020,3985,1416
|
|
20230822,094600,1081307345,4025,4055,4055,3990,3137
|
|
20230822,094500,1068761035,4030,3915,4030,3915,5037
|
|
20230822,094400,1048738765,3920,3855,3920,3855,2631
|
|
20230822,094300,1038517500,3855,3855,3875,3830,8100
|
|
20230822,094200,1007337675,3865,3960,3960,3855,6277
|
|
20230822,094100,983049775,3905,3850,3980,3820,13840
|
|
20230822,094000,928854510,3850,3980,3985,3850,2121
|
|
20230822,093900,920571030,3985,4100,4100,3985,9026
|
|
20230822,093800,883978480,3980,3980,3980,3980,0
|
|
20230822,093700,883978480,3980,3850,3980,3700,13940
|
|
20230822,093600,830720715,3870,3890,3970,3850,18122
|
|
20230822,093500,760197550,3900,3920,3920,3825,12346
|
|
20230822,093400,712417335,3910,4005,4005,3910,28576
|
|
20230822,093300,598787645,4005,4070,4075,4005,25794
|
|
20230822,093200,495261100,4045,4050,4080,4045,1693
|
|
20230822,093100,488390900,4050,4060,4080,4045,6908
|
|
20230822,093000,460397205,4085,4080,4085,4045,3347
|
|
20230822,092900,446770260,4085,4065,4085,4055,1480
|
|
20230822,092800,440746935,4070,4110,4125,4065,3987
|
|
20230822,092700,424471340,4110,4205,4205,4110,1328
|
|
20230822,092600,419001525,4110,4100,4230,4085,1570
|
|
20230822,092500,412484320,4140,4100,4165,4095,1555
|
|
20230822,092400,406030220,4130,4140,4140,4095,5011
|
|
20230822,092300,385426440,4145,4155,4155,4140,775
|
|
20230822,092200,382210295,4200,4195,4200,4145,2754
|
|
20230822,092100,370712015,4180,4215,4260,4180,6611
|
|
20230822,092000,342917740,4215,4355,4355,4210,7003
|
|
20230822,091900,312933560,4355,4350,4435,4350,2324
|
|
20230822,091800,302707100,4380,4390,4390,4365,3402
|
|
20230822,091700,287832105,4395,4405,4420,4395,2448
|
|
20230822,091600,277061910,4400,4420,4445,4395,3504
|
|
20230822,091500,261622880,4420,4395,4450,4385,4702
|
|
20230822,091400,240787665,4395,4380,4395,4375,90
|
|
20230822,091300,240393645,4380,4395,4400,4380,873
|
|
20230822,091200,236561550,4395,4400,4430,4395,1258
|
|
20230822,091100,231022370,4400,4420,4425,4395,310
|
|
20230822,091000,229655435,4395,4385,4450,4370,3274
|
|
20230822,090900,215243210,4370,4350,4380,4350,465
|
|
20230822,090800,213208195,4350,4290,4390,4285,4133
|
|
20230822,090700,195290100,4280,4275,4280,4265,1056
|
|
20230822,090600,190777200,4275,4210,4275,4210,2425
|
|
20230822,090500,180535435,4200,4110,4240,4110,11079
|
|
20230822,090400,134459480,4110,4110,4110,4110,0
|
|
20230822,090300,134459480,4110,4110,4110,4110,0
|
|
20230822,090200,134459480,4110,4285,4315,4110,6985
|
|
20230822,090100,104889085,4280,4440,4440,4280,5069
|
|
20230822,090000,82837655,4445,4565,4600,4445,18168
|