643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194000,199783540,4120,4120,4120,4120,969
|
|
20230824,193900,199783540,4120,4120,4120,4120,0
|
|
20230824,193800,199783540,4120,4120,4120,4120,0
|
|
20230824,193700,199783540,4120,4120,4120,4120,0
|
|
20230824,193600,199783540,4120,4120,4120,4120,0
|
|
20230824,193500,199783540,4120,4120,4120,4120,0
|
|
20230824,193400,199783540,4120,4120,4120,4120,0
|
|
20230824,193300,199783540,4120,4120,4120,4120,0
|
|
20230824,193200,199783540,4120,4120,4120,4120,0
|
|
20230824,193100,199783540,4120,4120,4120,4120,0
|
|
20230824,193000,199783540,4120,4120,4120,4120,0
|
|
20230824,192900,199783540,4120,4120,4120,4120,0
|
|
20230824,192800,199783540,4120,4120,4120,4120,0
|
|
20230824,192700,199783540,4120,4120,4120,4120,0
|
|
20230824,192600,199783540,4120,4120,4120,4120,0
|
|
20230824,192500,199783540,4120,4120,4120,4120,0
|
|
20230824,192400,199783540,4120,4120,4120,4120,0
|
|
20230824,192300,199783540,4120,4120,4120,4120,0
|
|
20230824,192200,199783540,4120,4120,4120,4120,0
|
|
20230824,192100,199783540,4120,4120,4120,4120,0
|
|
20230824,192000,199783540,4120,4120,4120,4120,0
|
|
20230824,191900,199783540,4120,4120,4120,4120,0
|
|
20230824,191800,199783540,4120,4120,4120,4120,0
|
|
20230824,191700,199783540,4120,4120,4120,4120,0
|
|
20230824,191600,199783540,4120,4120,4120,4120,0
|
|
20230824,191500,199783540,4120,4120,4120,4120,0
|
|
20230824,191400,199783540,4120,4120,4120,4120,0
|
|
20230824,191300,199783540,4120,4120,4120,4120,0
|
|
20230824,191200,199783540,4120,4120,4120,4120,0
|
|
20230824,191100,199783540,4120,4120,4120,4120,0
|
|
20230824,191000,199783540,4120,4120,4120,4120,969
|
|
20230824,190900,199783540,4120,4120,4120,4120,0
|
|
20230824,190800,199783540,4120,4120,4120,4120,0
|
|
20230824,190700,199783540,4120,4120,4120,4120,0
|
|
20230824,190600,199783540,4120,4120,4120,4120,0
|
|
20230824,190500,199783540,4120,4120,4120,4120,0
|
|
20230824,190400,199783540,4120,4120,4120,4120,0
|
|
20230824,190300,199783540,4120,4120,4120,4120,0
|
|
20230824,190200,199783540,4120,4120,4120,4120,0
|
|
20230824,190100,199783540,4120,4120,4120,4120,0
|
|
20230824,190000,199783540,4120,4120,4120,4120,0
|
|
20230824,185900,199783540,4120,4120,4120,4120,0
|
|
20230824,185800,199783540,4120,4120,4120,4120,0
|
|
20230824,185700,199783540,4120,4120,4120,4120,0
|
|
20230824,185600,199783540,4120,4120,4120,4120,0
|
|
20230824,185500,199783540,4120,4120,4120,4120,0
|
|
20230824,185400,199783540,4120,4120,4120,4120,0
|
|
20230824,185300,199783540,4120,4120,4120,4120,0
|
|
20230824,185200,199783540,4120,4120,4120,4120,0
|
|
20230824,185100,199783540,4120,4120,4120,4120,0
|
|
20230824,185000,199783540,4120,4120,4120,4120,0
|
|
20230824,184900,199783540,4120,4120,4120,4120,0
|
|
20230824,184800,199783540,4120,4120,4120,4120,0
|
|
20230824,184700,199783540,4120,4120,4120,4120,0
|
|
20230824,184600,199783540,4120,4120,4120,4120,0
|
|
20230824,184500,199783540,4120,4120,4120,4120,0
|
|
20230824,184400,199783540,4120,4120,4120,4120,0
|
|
20230824,184300,199783540,4120,4120,4120,4120,0
|
|
20230824,184200,199783540,4120,4120,4120,4120,0
|
|
20230824,184100,199783540,4120,4120,4120,4120,0
|
|
20230824,184000,199783540,4120,4120,4120,4120,969
|
|
20230824,183900,199783540,4120,4120,4120,4120,0
|
|
20230824,183800,199783540,4120,4120,4120,4120,0
|
|
20230824,183700,199783540,4120,4120,4120,4120,0
|
|
20230824,183600,199783540,4120,4120,4120,4120,0
|
|
20230824,183500,199783540,4120,4120,4120,4120,0
|
|
20230824,183400,199783540,4120,4120,4120,4120,0
|
|
20230824,183300,199783540,4120,4120,4120,4120,0
|
|
20230824,183200,199783540,4120,4120,4120,4120,0
|
|
20230824,183100,199783540,4120,4120,4120,4120,0
|
|
20230824,183000,199783540,4120,4120,4120,4120,0
|
|
20230824,182900,199783540,4120,4120,4120,4120,0
|
|
20230824,182800,199783540,4120,4120,4120,4120,0
|
|
20230824,182700,199783540,4120,4120,4120,4120,0
|
|
20230824,182600,199783540,4120,4120,4120,4120,0
|
|
20230824,182500,199783540,4120,4120,4120,4120,0
|
|
20230824,182400,199783540,4120,4120,4120,4120,0
|
|
20230824,182300,199783540,4120,4120,4120,4120,0
|
|
20230824,182200,199783540,4120,4120,4120,4120,0
|
|
20230824,182100,199783540,4120,4120,4120,4120,0
|
|
20230824,182000,199783540,4120,4120,4120,4120,0
|
|
20230824,181900,199783540,4120,4120,4120,4120,0
|
|
20230824,181800,199783540,4120,4120,4120,4120,0
|
|
20230824,181700,199783540,4120,4120,4120,4120,0
|
|
20230824,181600,199783540,4120,4120,4120,4120,0
|
|
20230824,181500,199783540,4120,4120,4120,4120,0
|
|
20230824,181400,199783540,4120,4120,4120,4120,0
|
|
20230824,181300,199783540,4120,4120,4120,4120,0
|
|
20230824,181200,199783540,4120,4120,4120,4120,0
|
|
20230824,181100,199783540,4120,4120,4120,4120,0
|
|
20230824,181000,199783540,4120,4120,4120,4120,969
|
|
20230824,180900,199783540,4120,4120,4120,4120,0
|
|
20230824,180800,199783540,4120,4120,4120,4120,0
|
|
20230824,180700,199783540,4120,4120,4120,4120,0
|
|
20230824,180600,199783540,4120,4120,4120,4120,0
|
|
20230824,180500,199783540,4120,4120,4120,4120,0
|
|
20230824,180400,199783540,4120,4120,4120,4120,0
|
|
20230824,180300,199783540,4120,4120,4120,4120,0
|
|
20230824,180200,199783540,4120,4120,4120,4120,0
|
|
20230824,180100,199783540,4120,4120,4120,4120,0
|
|
20230824,180000,199783540,4120,4120,4120,4120,0
|
|
20230824,175900,199783540,4120,4120,4120,4120,0
|
|
20230824,175800,199783540,4120,4120,4120,4120,0
|
|
20230824,175700,199783540,4120,4120,4120,4120,0
|
|
20230824,175600,199783540,4120,4120,4120,4120,0
|
|
20230824,175500,199783540,4120,4120,4120,4120,0
|
|
20230824,175400,199783540,4120,4120,4120,4120,0
|
|
20230824,175300,199783540,4120,4120,4120,4120,0
|
|
20230824,175200,199783540,4120,4120,4120,4120,0
|
|
20230824,175100,199783540,4120,4120,4120,4120,0
|
|
20230824,175000,199783540,4120,4120,4120,4120,0
|
|
20230824,174900,199783540,4120,4120,4120,4120,0
|
|
20230824,174800,199783540,4120,4120,4120,4120,0
|
|
20230824,174700,199783540,4120,4120,4120,4120,0
|
|
20230824,174600,199783540,4120,4120,4120,4120,0
|
|
20230824,174500,199783540,4120,4120,4120,4120,0
|
|
20230824,174400,199783540,4120,4120,4120,4120,0
|
|
20230824,174300,199783540,4120,4120,4120,4120,0
|
|
20230824,174200,199783540,4120,4120,4120,4120,0
|
|
20230824,174100,199783540,4120,4120,4120,4120,0
|
|
20230824,174000,199783540,4120,4120,4120,4120,969
|
|
20230824,173900,199783540,4120,4120,4120,4120,0
|
|
20230824,173800,199783540,4120,4120,4120,4120,0
|
|
20230824,173700,199783540,4120,4120,4120,4120,0
|
|
20230824,173600,199783540,4120,4120,4120,4120,0
|
|
20230824,173500,199783540,4120,4120,4120,4120,0
|
|
20230824,173400,199783540,4120,4120,4120,4120,0
|
|
20230824,173300,199783540,4120,4120,4120,4120,0
|
|
20230824,173200,199783540,4120,4120,4120,4120,0
|
|
20230824,173100,199783540,4120,4120,4120,4120,0
|
|
20230824,173000,199783540,4120,4120,4120,4120,0
|
|
20230824,172900,199783540,4120,4120,4120,4120,0
|
|
20230824,172800,199783540,4120,4120,4120,4120,0
|
|
20230824,172700,199783540,4120,4120,4120,4120,0
|
|
20230824,172600,199783540,4120,4120,4120,4120,0
|
|
20230824,172500,199783540,4120,4120,4120,4120,0
|
|
20230824,172400,199783540,4120,4120,4120,4120,0
|
|
20230824,172300,199783540,4120,4120,4120,4120,0
|
|
20230824,172200,199783540,4120,4120,4120,4120,0
|
|
20230824,172100,199783540,4120,4120,4120,4120,0
|
|
20230824,172000,199783540,4120,4120,4120,4120,0
|
|
20230824,171900,199783540,4120,4120,4120,4120,0
|
|
20230824,171800,199783540,4120,4120,4120,4120,0
|
|
20230824,171700,199783540,4120,4120,4120,4120,0
|
|
20230824,171600,199783540,4120,4120,4120,4120,0
|
|
20230824,171500,199783540,4120,4120,4120,4120,0
|
|
20230824,171400,199783540,4120,4120,4120,4120,0
|
|
20230824,171300,199783540,4120,4120,4120,4120,0
|
|
20230824,171200,199783540,4120,4120,4120,4120,0
|
|
20230824,171100,199783540,4120,4120,4120,4120,0
|
|
20230824,171000,199783540,4120,4120,4120,4120,969
|
|
20230824,170900,199783540,4120,4120,4120,4120,0
|
|
20230824,170800,199783540,4120,4120,4120,4120,0
|
|
20230824,170700,199783540,4120,4120,4120,4120,0
|
|
20230824,170600,199783540,4120,4120,4120,4120,0
|
|
20230824,170500,199783540,4120,4120,4120,4120,0
|
|
20230824,170400,199783540,4120,4120,4120,4120,0
|
|
20230824,170300,199783540,4120,4120,4120,4120,0
|
|
20230824,170200,199783540,4120,4120,4120,4120,0
|
|
20230824,170100,199783540,4120,4120,4120,4120,0
|
|
20230824,170000,199783540,4120,4120,4120,4120,0
|
|
20230824,165900,199783540,4120,4120,4120,4120,0
|
|
20230824,165800,199783540,4120,4120,4120,4120,0
|
|
20230824,165700,199783540,4120,4120,4120,4120,0
|
|
20230824,165600,199783540,4120,4120,4120,4120,0
|
|
20230824,165500,199783540,4120,4120,4120,4120,0
|
|
20230824,165400,199783540,4120,4120,4120,4120,0
|
|
20230824,165300,199783540,4120,4120,4120,4120,0
|
|
20230824,165200,199783540,4120,4120,4120,4120,0
|
|
20230824,165100,199783540,4120,4120,4120,4120,0
|
|
20230824,165000,199783540,4120,4120,4120,4120,0
|
|
20230824,164900,199783540,4120,4120,4120,4120,0
|
|
20230824,164800,199783540,4120,4120,4120,4120,0
|
|
20230824,164700,199783540,4120,4120,4120,4120,0
|
|
20230824,164600,199783540,4120,4120,4120,4120,0
|
|
20230824,164500,199783540,4120,4120,4120,4120,0
|
|
20230824,164400,199783540,4120,4120,4120,4120,0
|
|
20230824,164300,199783540,4120,4120,4120,4120,0
|
|
20230824,164200,199783540,4120,4120,4120,4120,0
|
|
20230824,164100,199783540,4120,4120,4120,4120,0
|
|
20230824,164000,199783540,4120,4120,4120,4120,969
|
|
20230824,163900,199783540,4120,4120,4120,4120,0
|
|
20230824,163800,199783540,4120,4120,4120,4120,0
|
|
20230824,163700,199783540,4120,4120,4120,4120,0
|
|
20230824,163600,199783540,4120,4120,4120,4120,0
|
|
20230824,163500,199783540,4120,4120,4120,4120,0
|
|
20230824,163400,199783540,4120,4120,4120,4120,0
|
|
20230824,163300,199783540,4120,4120,4120,4120,0
|
|
20230824,163200,199783540,4120,4120,4120,4120,0
|
|
20230824,163100,199783540,4120,4120,4120,4120,0
|
|
20230824,163000,199783540,4120,4120,4120,4120,0
|
|
20230824,162900,199783540,4120,4120,4120,4120,0
|
|
20230824,162800,199783540,4120,4120,4120,4120,0
|
|
20230824,162700,199783540,4120,4120,4120,4120,0
|
|
20230824,162600,199783540,4120,4120,4120,4120,0
|
|
20230824,162500,199783540,4120,4120,4120,4120,0
|
|
20230824,162400,199783540,4120,4120,4120,4120,0
|
|
20230824,162300,199783540,4120,4120,4120,4120,0
|
|
20230824,162200,199783540,4120,4120,4120,4120,0
|
|
20230824,162100,199783540,4120,4120,4120,4120,0
|
|
20230824,162000,199783540,4120,4120,4120,4120,0
|
|
20230824,161900,199783540,4120,4120,4120,4120,0
|
|
20230824,161800,199783540,4120,4120,4120,4120,0
|
|
20230824,161700,199783540,4120,4120,4120,4120,0
|
|
20230824,161600,199783540,4120,4120,4120,4120,0
|
|
20230824,161500,199783540,4120,4120,4120,4120,0
|
|
20230824,161400,199783540,4120,4120,4120,4120,0
|
|
20230824,161300,199783540,4120,4120,4120,4120,0
|
|
20230824,161200,199783540,4120,4120,4120,4120,0
|
|
20230824,161100,199783540,4120,4120,4120,4120,0
|
|
20230824,161000,199783540,4120,4120,4120,4120,969
|
|
20230824,160900,199783540,4120,4120,4120,4120,0
|
|
20230824,160800,199783540,4120,4120,4120,4120,0
|
|
20230824,160700,199783540,4120,4120,4120,4120,0
|
|
20230824,160600,199783540,4120,4120,4120,4120,0
|
|
20230824,160500,199783540,4120,4120,4120,4120,0
|
|
20230824,160400,199783540,4120,4120,4120,4120,0
|
|
20230824,160300,199783540,4120,4120,4120,4120,0
|
|
20230824,160200,199783540,4120,4120,4120,4120,0
|
|
20230824,160100,199783540,4120,4120,4120,4120,0
|
|
20230824,160000,199783540,4120,4120,4120,4120,0
|
|
20230824,155900,199783540,4120,4120,4120,4120,0
|
|
20230824,155800,199783540,4120,4120,4120,4120,0
|
|
20230824,155700,199783540,4120,4120,4120,4120,0
|
|
20230824,155600,199783540,4120,4120,4120,4120,0
|
|
20230824,155500,199783540,4120,4120,4120,4120,0
|
|
20230824,155400,199783540,4120,4120,4120,4120,0
|
|
20230824,155300,199783540,4120,4120,4120,4120,0
|
|
20230824,155200,199783540,4120,4120,4120,4120,0
|
|
20230824,155100,199783540,4120,4120,4120,4120,0
|
|
20230824,155000,199783540,4120,4120,4120,4120,0
|
|
20230824,154900,199783540,4120,4120,4120,4120,0
|
|
20230824,154800,199783540,4120,4120,4120,4120,0
|
|
20230824,154700,199783540,4120,4120,4120,4120,0
|
|
20230824,154600,199783540,4120,4120,4120,4120,0
|
|
20230824,154500,199783540,4120,4120,4120,4120,0
|
|
20230824,154400,199783540,4120,4120,4120,4120,0
|
|
20230824,154300,199783540,4120,4120,4120,4120,0
|
|
20230824,154200,199783540,4120,4120,4120,4120,0
|
|
20230824,154100,199783540,4120,4120,4120,4120,0
|
|
20230824,154000,199783540,4120,4120,4120,4120,969
|
|
20230824,153900,199783540,4120,4120,4120,4120,0
|
|
20230824,153800,199783540,4120,4120,4120,4120,0
|
|
20230824,153700,199783540,4120,4120,4120,4120,0
|
|
20230824,153600,199783540,4120,4120,4120,4120,0
|
|
20230824,153500,199783540,4120,4120,4120,4120,0
|
|
20230824,153400,199783540,4120,4120,4120,4120,0
|
|
20230824,153300,199783540,4120,4120,4120,4120,0
|
|
20230824,153200,199783540,4120,4120,4120,4120,0
|
|
20230824,153100,199783540,4120,4120,4120,4120,0
|
|
20230824,153000,199783540,4120,4120,4120,4120,969
|
|
20230824,152900,195791260,4085,4085,4085,4085,0
|
|
20230824,152800,195791260,4085,4085,4085,4085,0
|
|
20230824,152700,195791260,4085,4085,4085,4085,0
|
|
20230824,152600,195791260,4085,4085,4085,4085,0
|
|
20230824,152500,195791260,4085,4085,4085,4085,0
|
|
20230824,152400,195791260,4085,4085,4085,4085,0
|
|
20230824,152300,195791260,4085,4085,4085,4085,0
|
|
20230824,152200,195791260,4085,4085,4085,4085,0
|
|
20230824,152100,195791260,4085,4085,4085,4085,0
|
|
20230824,152000,195791260,4085,4085,4085,4085,0
|
|
20230824,151900,195791260,4085,4115,4150,4080,1129
|
|
20230824,151800,191145645,4100,4100,4100,4100,100
|
|
20230824,151700,190735645,4100,4095,4100,4095,12
|
|
20230824,151600,190686450,4090,4090,4090,4090,73
|
|
20230824,151500,190387880,4100,4100,4100,4100,1
|
|
20230824,151400,190383780,4085,4110,4120,4080,1849
|
|
20230824,151300,182792650,4085,4090,4110,4085,760
|
|
20230824,151200,179686500,4105,4080,4105,4080,940
|
|
20230824,151100,175841615,4075,4070,4080,4070,918
|
|
20230824,151000,172101875,4070,4070,4070,4070,520
|
|
20230824,150900,169985475,4065,4065,4065,4065,18
|
|
20230824,150800,169912305,4065,4065,4065,4065,17
|
|
20230824,150700,169843200,4065,4065,4065,4065,0
|
|
20230824,150600,169843200,4065,4065,4065,4065,18
|
|
20230824,150500,169770030,4070,4065,4070,4065,19
|
|
20230824,150400,169692790,4065,4065,4065,4065,0
|
|
20230824,150300,169692790,4065,4065,4065,4065,17
|
|
20230824,150200,169623685,4065,4065,4065,4065,0
|
|
20230824,150100,169623685,4065,4070,4070,4065,18
|
|
20230824,150000,169550510,4065,4065,4065,4065,17
|
|
20230824,145900,169481405,4070,4070,4070,4070,1300
|
|
20230824,145800,164190405,4070,4065,4070,4065,2018
|
|
20230824,145700,155977235,4070,4070,4070,4070,2001
|
|
20230824,145600,147833165,4065,4065,4065,4065,19
|
|
20230824,145500,147755930,4065,4065,4065,4065,17
|
|
20230824,145400,147686825,4065,4065,4065,4065,0
|
|
20230824,145300,147686825,4065,4065,4065,4065,18
|
|
20230824,145200,147613655,4065,4065,4065,4065,4
|
|
20230824,145100,147597395,4065,4065,4065,4065,18
|
|
20230824,145000,147524225,4070,4065,4070,4065,47
|
|
20230824,144900,147333005,4065,4065,4065,4065,23
|
|
20230824,144800,147239510,4065,4065,4065,4060,479
|
|
20230824,144700,145292470,4060,4060,4060,4060,0
|
|
20230824,144600,145292470,4060,4060,4060,4060,17
|
|
20230824,144500,145223450,4060,4060,4060,4060,18
|
|
20230824,144400,145150370,4060,4060,4060,4060,11
|
|
20230824,144300,145105710,4060,4060,4060,4060,68
|
|
20230824,144200,144829630,4060,4060,4060,4060,17
|
|
20230824,144100,144760610,4060,4060,4060,4060,19
|
|
20230824,144000,144683470,4060,4065,4065,4060,118
|
|
20230824,143900,144203890,4065,4065,4065,4065,100
|
|
20230824,143800,143797390,4060,4060,4060,4060,18
|
|
20230824,143700,143724310,4060,4065,4065,4060,1422
|
|
20230824,143600,137948850,4065,4065,4065,4065,0
|
|
20230824,143500,137948850,4065,4065,4065,4065,18
|
|
20230824,143400,137875680,4065,4065,4065,4065,0
|
|
20230824,143300,137875680,4065,4065,4065,4065,18
|
|
20230824,143200,137802510,4065,4065,4065,4065,18
|
|
20230824,143100,137729340,4065,4065,4065,4065,0
|
|
20230824,143000,137729340,4065,4065,4065,4065,18
|
|
20230824,142900,137656170,4065,4065,4065,4065,0
|
|
20230824,142800,137656170,4065,4065,4065,4065,17
|
|
20230824,142700,137587065,4065,4065,4065,4065,18
|
|
20230824,142600,137513895,4070,4070,4070,4070,1229
|
|
20230824,142500,132511865,4065,4065,4065,4065,18
|
|
20230824,142400,132438695,4065,4065,4065,4065,0
|
|
20230824,142300,132438695,4065,4065,4065,4065,17
|
|
20230824,142200,132369590,4065,4065,4065,4065,18
|
|
20230824,142100,132296420,4065,4065,4065,4065,0
|
|
20230824,142000,132296420,4065,4065,4065,4065,19
|
|
20230824,141900,132219185,4065,4065,4065,4065,17
|
|
20230824,141800,132150080,4065,4065,4065,4065,0
|
|
20230824,141700,132150080,4065,4065,4065,4065,18
|
|
20230824,141600,132076910,4070,4070,4070,4070,1
|
|
20230824,141500,132072840,4065,4065,4065,4065,17
|
|
20230824,141400,132003735,4065,4065,4065,4065,18
|
|
20230824,141300,131930565,4070,4065,4070,4065,5
|
|
20230824,141200,131910235,4065,4065,4065,4065,18
|
|
20230824,141100,131837065,4070,4070,4070,4070,0
|
|
20230824,141000,131837065,4070,4075,4075,4070,61
|
|
20230824,140900,131588790,4070,4070,4070,4070,24
|
|
20230824,140800,131491110,4070,4070,4070,4070,0
|
|
20230824,140700,131491110,4070,4075,4075,4070,28
|
|
20230824,140600,131377145,4070,4070,4070,4070,7
|
|
20230824,140500,131348655,4070,4070,4070,4070,418
|
|
20230824,140400,129647395,4065,4065,4065,4065,18
|
|
20230824,140300,129574225,4065,4065,4065,4065,0
|
|
20230824,140200,129574225,4065,4065,4065,4065,17
|
|
20230824,140100,129505120,4065,4065,4065,4065,4
|
|
20230824,140000,129488860,4065,4065,4065,4065,15
|
|
20230824,135900,129427885,4065,4065,4065,4065,18
|
|
20230824,135800,129354715,4065,4065,4065,4065,0
|
|
20230824,135700,129354715,4065,4075,4075,4065,24
|
|
20230824,135600,129257120,4065,4065,4075,4065,60
|
|
20230824,135500,129012880,4065,4065,4065,4065,0
|
|
20230824,135400,129012880,4065,4065,4065,4065,18
|
|
20230824,135300,128939710,4065,4065,4065,4065,0
|
|
20230824,135200,128939710,4065,4065,4065,4065,17
|
|
20230824,135100,128870605,4065,4065,4065,4065,19
|
|
20230824,135000,128793370,4075,4075,4075,4075,0
|
|
20230824,134900,128793370,4075,4075,4075,4065,58
|
|
20230824,134800,128557260,4065,4065,4065,4065,0
|
|
20230824,134700,128557260,4065,4065,4065,4065,19
|
|
20230824,134600,128480025,4065,4065,4065,4065,18
|
|
20230824,134500,128406855,4065,4065,4065,4065,0
|
|
20230824,134400,128406855,4065,4065,4065,4065,17
|
|
20230824,134300,128337750,4065,4065,4065,4065,0
|
|
20230824,134200,128337750,4065,4065,4065,4065,18
|
|
20230824,134100,128264580,4065,4065,4065,4065,19
|
|
20230824,134000,128187345,4065,4065,4065,4065,0
|
|
20230824,133900,128187345,4065,4065,4065,4065,17
|
|
20230824,133800,128118240,4065,4065,4065,4065,3
|
|
20230824,133700,128106045,4065,4075,4075,4065,56
|
|
20230824,133600,127878065,4065,4065,4075,4065,22
|
|
20230824,133500,127788605,4065,4065,4065,4065,0
|
|
20230824,133400,127788605,4065,4065,4065,4065,17
|
|
20230824,133300,127719500,4065,4065,4065,4065,19
|
|
20230824,133200,127642265,4065,4065,4065,4065,36
|
|
20230824,133100,127495925,4065,4065,4065,4065,17
|
|
20230824,133000,127426820,4065,4065,4065,4065,0
|
|
20230824,132900,127426820,4065,4065,4065,4065,19
|
|
20230824,132800,127349585,4065,4065,4065,4065,18
|
|
20230824,132700,127276415,4075,4065,4075,4065,3
|
|
20230824,132600,127264210,4065,4065,4075,4065,24
|
|
20230824,132500,127166640,4075,4075,4075,4075,1
|
|
20230824,132400,127162565,4065,4065,4065,4065,18
|
|
20230824,132300,127089395,4065,4065,4065,4065,19
|
|
20230824,132200,127012160,4065,4065,4065,4065,0
|
|
20230824,132100,127012160,4065,4065,4065,4065,20
|
|
20230824,132000,126930860,4065,4065,4065,4065,0
|
|
20230824,131900,126930860,4065,4075,4075,4065,58
|
|
20230824,131800,126694770,4065,4065,4065,4065,17
|
|
20230824,131700,126625665,4075,4075,4075,4075,1
|
|
20230824,131600,126621590,4065,4065,4065,4065,18
|
|
20230824,131500,126548420,4075,4065,4075,4065,5
|
|
20230824,131400,126528085,4065,4075,4075,4065,58
|
|
20230824,131300,126291955,4075,4070,4075,4060,34
|
|
20230824,131200,126153880,4070,4070,4070,4070,1
|
|
20230824,131100,126149810,4060,4065,4075,4060,32
|
|
20230824,131000,126019775,4065,4060,4065,4060,215
|
|
20230824,130900,125145875,4060,4060,4060,4060,0
|
|
20230824,130800,125145875,4060,4060,4060,4060,14
|
|
20230824,130700,125089035,4070,4070,4070,4070,1
|
|
20230824,130600,125084965,4060,4060,4060,4060,15
|
|
20230824,130500,125024065,4060,4060,4060,4060,14
|
|
20230824,130400,124967225,4075,4070,4075,4070,2
|
|
20230824,130300,124959080,4075,4060,4075,4060,17
|
|
20230824,130200,124890035,4060,4060,4060,4060,0
|
|
20230824,130100,124890035,4060,4060,4060,4060,187
|
|
20230824,130000,124130815,4060,4055,4060,4055,287
|
|
20230824,125900,122967025,4060,4060,4060,4060,0
|
|
20230824,125800,122967025,4060,4055,4060,4055,19
|
|
20230824,125700,122889975,4060,4055,4060,4055,15
|
|
20230824,125600,122829135,4060,4060,4060,4055,141
|
|
20230824,125500,122256830,4055,4055,4055,4055,17
|
|
20230824,125400,122187895,4060,4060,4060,4060,0
|
|
20230824,125300,122187895,4060,4060,4060,4055,32
|
|
20230824,125200,122058080,4055,4055,4055,4055,3
|
|
20230824,125100,122045915,4055,4060,4060,4055,16
|
|
20230824,125000,121981025,4055,4055,4055,4055,19
|
|
20230824,124900,121903980,4055,4055,4055,4055,0
|
|
20230824,124800,121903980,4055,4055,4055,4055,18
|
|
20230824,124700,121830990,4055,4055,4055,4055,17
|
|
20230824,124600,121762055,4055,4055,4055,4055,1
|
|
20230824,124500,121758000,4055,4060,4060,4055,50
|
|
20230824,124400,121555120,4055,4055,4055,4055,0
|
|
20230824,124300,121555120,4055,4055,4055,4055,19
|
|
20230824,124200,121478075,4055,4055,4060,4055,56
|
|
20230824,124100,121250835,4060,4060,4060,4060,1
|
|
20230824,124000,121246775,4055,4055,4055,4055,18
|
|
20230824,123900,121173785,4055,4055,4060,4055,5
|
|
20230824,123800,121153505,4055,4055,4055,4055,18
|
|
20230824,123700,121080515,4055,4055,4055,4055,18
|
|
20230824,123600,121007525,4055,4055,4055,4055,0
|
|
20230824,123500,121007525,4055,4055,4055,4055,18
|
|
20230824,123400,120934535,4055,4055,4055,4055,0
|
|
20230824,123300,120934535,4055,4060,4060,4055,41
|
|
20230824,123200,120768180,4055,4060,4060,4055,49
|
|
20230824,123100,120569360,4055,4060,4060,4055,55
|
|
20230824,123000,120346110,4055,4060,4060,4055,223
|
|
20230824,122900,119441005,4055,4060,4060,4055,56
|
|
20230824,122800,119213765,4055,4060,4060,4055,6
|
|
20230824,122700,119189410,4055,4055,4060,4055,1101
|
|
20230824,122600,114724780,4060,4060,4060,4055,36
|
|
20230824,122500,114578640,4055,4060,4060,4055,50
|
|
20230824,122400,114375760,4055,4055,4060,4055,40
|
|
20230824,122300,114213465,4055,4055,4060,4055,17
|
|
20230824,122200,114144465,4060,4060,4060,4055,61
|
|
20230824,122100,113896930,4055,4060,4060,4055,62
|
|
20230824,122000,113645265,4055,4060,4060,4055,24
|
|
20230824,121900,113547935,4055,4055,4055,4055,18
|
|
20230824,121800,113474945,4055,4055,4055,4055,0
|
|
20230824,121700,113474945,4055,4055,4055,4055,140
|
|
20230824,121600,112907245,4060,4060,4060,4060,400
|
|
20230824,121500,111283245,4055,4055,4055,4055,17
|
|
20230824,121400,111214310,4055,4055,4055,4055,19
|
|
20230824,121300,111137265,4055,4055,4055,4055,0
|
|
20230824,121200,111137265,4055,4055,4055,4055,18
|
|
20230824,121100,111064275,4055,4055,4055,4055,0
|
|
20230824,121000,111064275,4055,4055,4055,4055,17
|
|
20230824,120900,110995340,4060,4055,4060,4055,21
|
|
20230824,120800,110910170,4055,4055,4055,4055,0
|
|
20230824,120700,110910170,4055,4055,4055,4055,17
|
|
20230824,120600,110841235,4055,4055,4055,4055,19
|
|
20230824,120500,110764190,4060,4060,4060,4060,0
|
|
20230824,120400,110764190,4060,4055,4060,4055,401
|
|
20230824,120300,109137635,4060,4060,4060,4060,0
|
|
20230824,120200,109137635,4060,4055,4060,4055,22
|
|
20230824,120100,109048400,4055,4055,4055,4055,18
|
|
20230824,120000,108975410,4055,4055,4055,4055,0
|
|
20230824,115900,108975410,4055,4060,4060,4055,59
|
|
20230824,115800,108735965,4055,4055,4055,4055,0
|
|
20230824,115700,108735965,4055,4065,4065,4055,1129
|
|
20230824,115600,104152155,4060,4060,4060,4060,18
|
|
20230824,115500,104079075,4065,4065,4065,4065,29
|
|
20230824,115400,103961190,4060,4060,4060,4060,17
|
|
20230824,115300,103892170,4060,4060,4065,4060,42
|
|
20230824,115200,103721625,4060,4065,4065,4060,3
|
|
20230824,115100,103709435,4070,4070,4075,4060,59
|
|
20230824,115000,103469460,4070,4070,4070,4070,1
|
|
20230824,114900,103465390,4075,4060,4075,4060,19
|
|
20230824,114800,103388210,4075,4070,4075,4070,2
|
|
20230824,114700,103380065,4060,4060,4060,4060,18
|
|
20230824,114600,103306985,4060,4060,4060,4060,19
|
|
20230824,114500,103229845,4065,4065,4065,4065,9
|
|
20230824,114400,103193260,4060,4065,4065,4060,93
|
|
20230824,114300,102815300,4065,4065,4065,4065,17
|
|
20230824,114200,102746195,4070,4065,4070,4065,136
|
|
20230824,114100,102193310,4070,4070,4070,4065,55
|
|
20230824,114000,101969545,4065,4070,4070,4065,23
|
|
20230824,113900,101876010,4070,4070,4070,4070,1
|
|
20230824,113800,101871940,4065,4065,4065,4065,19
|
|
20230824,113700,101794705,4065,4065,4065,4065,0
|
|
20230824,113600,101794705,4065,4070,4070,4065,27
|
|
20230824,113500,101684895,4070,4070,4070,4070,1
|
|
20230824,113400,101680825,4065,4065,4065,4065,18
|
|
20230824,113300,101607655,4065,4065,4065,4065,18
|
|
20230824,113200,101534485,4065,4065,4065,4065,0
|
|
20230824,113100,101534485,4065,4065,4065,4065,17
|
|
20230824,113000,101465380,4070,4070,4070,4070,2
|
|
20230824,112900,101457240,4065,4065,4065,4065,19
|
|
20230824,112800,101380005,4065,4070,4070,4065,84
|
|
20230824,112700,101038250,4075,4075,4075,4075,0
|
|
20230824,112600,101038250,4075,4070,4075,4070,123
|
|
20230824,112500,100537540,4070,4070,4070,4070,0
|
|
20230824,112400,100537540,4070,4070,4070,4070,18
|
|
20230824,112300,100464280,4070,4070,4070,4070,17
|
|
20230824,112200,100395090,4075,4075,4075,4075,0
|
|
20230824,112100,100395090,4075,4075,4075,4075,174
|
|
20230824,112000,99686040,4080,4075,4080,4075,19
|
|
20230824,111900,99608610,4080,4080,4080,4080,1
|
|
20230824,111800,99604530,4080,4075,4080,4075,837
|
|
20230824,111700,96191755,4070,4070,4070,4070,0
|
|
20230824,111600,96191755,4070,4075,4075,4070,52
|
|
20230824,111500,95979950,4075,4070,4075,4070,19
|
|
20230824,111400,95902615,4070,4070,4070,4070,0
|
|
20230824,111300,95902615,4070,4070,4070,4070,17
|
|
20230824,111200,95833425,4075,4070,4075,4070,305
|
|
20230824,111100,94590575,4065,4065,4065,4065,18
|
|
20230824,111000,94517405,4065,4065,4065,4065,17
|
|
20230824,110900,94448300,4070,4065,4070,4065,92
|
|
20230824,110800,94074110,4060,4060,4060,4060,18
|
|
20230824,110700,94001030,4060,4060,4060,4060,0
|
|
20230824,110600,94001030,4060,4060,4065,4060,417
|
|
20230824,110500,92306075,4055,4055,4055,4055,17
|
|
20230824,110400,92237140,4060,4060,4060,4060,273
|
|
20230824,110300,91128760,4060,4060,4060,4060,18
|
|
20230824,110200,91055680,4060,4060,4060,4060,4
|
|
20230824,110100,91039440,4060,4060,4060,4060,502
|
|
20230824,110000,89001320,4060,4060,4060,4060,18
|
|
20230824,105900,88928240,4055,4055,4055,4055,0
|
|
20230824,105800,88928240,4055,4065,4065,4055,19
|
|
20230824,105700,88851185,4065,4055,4065,4055,815
|
|
20230824,105600,85538350,4065,4065,4065,4065,0
|
|
20230824,105500,85538350,4065,4060,4065,4055,23
|
|
20230824,105400,85445035,4055,4055,4055,4055,0
|
|
20230824,105300,85445035,4055,4055,4060,4055,148
|
|
20230824,105200,84844380,4055,4055,4055,4055,18
|
|
20230824,105100,84771390,4060,4060,4060,4060,7
|
|
20230824,105000,84742970,4055,4060,4060,4055,572
|
|
20230824,104900,82420740,4055,4055,4055,4055,0
|
|
20230824,104800,82420740,4055,4055,4055,4055,15
|
|
20230824,104700,82359915,4055,4055,4055,4055,14
|
|
20230824,104600,82303145,4060,4060,4060,4060,13
|
|
20230824,104500,82250365,4055,4055,4055,4055,15
|
|
20230824,104400,82189540,4060,4060,4060,4060,5
|
|
20230824,104300,82169240,4060,4055,4060,4055,331
|
|
20230824,104200,80825450,4060,4060,4060,4055,78
|
|
20230824,104100,80508860,4055,4060,4060,4055,984
|
|
20230824,104000,76516710,4065,4065,4065,4065,1021
|
|
20230824,103900,72366345,4065,4065,4065,4065,0
|
|
20230824,103800,72366345,4065,4070,4070,4065,64
|
|
20230824,103700,72105935,4070,4065,4070,4065,25
|
|
20230824,103600,72004305,4065,4070,4070,4060,6472
|
|
20230824,103500,45672210,4075,4075,4075,4070,1358
|
|
20230824,103400,40138785,4075,4075,4075,4075,84
|
|
20230824,103300,39796485,4080,4075,4080,4075,33
|
|
20230824,103200,39662005,4075,4080,4080,4075,713
|
|
20230824,103100,36753050,4085,4085,4085,4085,0
|
|
20230824,103000,36753050,4085,4085,4085,4085,8
|
|
20230824,102900,36720370,4095,4085,4095,4085,19
|
|
20230824,102800,36642745,4095,4085,4095,4085,5
|
|
20230824,102700,36622310,4085,4080,4085,4080,99
|
|
20230824,102600,36217990,4085,4080,4085,4080,19
|
|
20230824,102500,36140460,4080,4085,4085,4080,34
|
|
20230824,102400,36001735,4085,4080,4085,4080,360
|
|
20230824,102300,34531255,4080,4080,4080,4080,0
|
|
20230824,102200,34531255,4080,4080,4080,4080,19
|
|
20230824,102100,34453735,4080,4080,4080,4080,1
|
|
20230824,102000,34449655,4085,4080,4095,4080,7
|
|
20230824,101900,34421070,4080,4080,4085,4080,65
|
|
20230824,101800,34155705,4085,4080,4085,4080,19
|
|
20230824,101700,34078180,4080,4085,4085,4080,295
|
|
20230824,101600,32873330,4080,4080,4080,4080,5
|
|
20230824,101500,32852930,4080,4080,4080,4080,15
|
|
20230824,101400,32791730,4080,4080,4080,4080,17
|
|
20230824,101300,32722370,4090,4090,4090,4090,0
|
|
20230824,101200,32722370,4090,4085,4090,4080,21
|
|
20230824,101100,32636645,4090,4080,4090,4080,128
|
|
20230824,101000,32114375,4080,4080,4080,4080,4
|
|
20230824,100900,32098055,4090,4080,4090,4080,115
|
|
20230824,100800,31627855,4080,4080,4080,4080,0
|
|
20230824,100700,31627855,4080,4080,4090,4080,19
|
|
20230824,100600,31550325,4080,4080,4080,4080,15
|
|
20230824,100500,31489125,4080,4075,4090,4075,237
|
|
20230824,100400,30522160,4075,4075,4075,4075,22
|
|
20230824,100300,30432510,4080,4075,4080,4075,14
|
|
20230824,100200,30375430,4075,4075,4080,4075,172
|
|
20230824,100100,29673900,4080,4075,4080,4075,38
|
|
20230824,100000,29518960,4075,4075,4075,4075,0
|
|
20230824,095900,29518960,4075,4080,4080,4075,20
|
|
20230824,095800,29437450,4075,4075,4075,4075,1
|
|
20230824,095700,29433375,4075,4075,4075,4075,19
|
|
20230824,095600,29355950,4075,4075,4075,4075,20
|
|
20230824,095500,29274450,4075,4075,4075,4075,1
|
|
20230824,095400,29270375,4075,4075,4075,4075,17
|
|
20230824,095300,29201100,4075,4075,4075,4075,19
|
|
20230824,095200,29123675,4080,4080,4080,4080,3
|
|
20230824,095100,29111435,4075,4075,4075,4075,19
|
|
20230824,095000,29034010,4075,4075,4075,4075,0
|
|
20230824,094900,29034010,4075,4075,4075,4075,17
|
|
20230824,094800,28964735,4075,4075,4075,4075,18
|
|
20230824,094700,28891385,4075,4080,4080,4075,44
|
|
20230824,094600,28711905,4075,4080,4080,4075,49
|
|
20230824,094500,28512070,4075,4075,4075,4075,0
|
|
20230824,094400,28512070,4075,4075,4075,4075,18
|
|
20230824,094300,28438720,4075,4075,4075,4075,18
|
|
20230824,094200,28365370,4080,4080,4080,4080,404
|
|
20230824,094100,26717050,4075,4075,4075,4075,14
|
|
20230824,094000,26660000,4075,4075,4075,4075,0
|
|
20230824,093900,26660000,4075,4075,4075,4075,19
|
|
20230824,093800,26582575,4080,4075,4080,4070,116
|
|
20230824,093700,26109450,4075,4075,4075,4075,1
|
|
20230824,093600,26105375,4080,4080,4080,4070,49
|
|
20230824,093500,25905620,4070,4070,4070,4070,0
|
|
20230824,093400,25905620,4070,4070,4075,4070,23
|
|
20230824,093300,25812005,4075,4070,4075,4070,79
|
|
20230824,093200,25490410,4070,4070,4070,4070,51
|
|
20230824,093100,25282840,4075,4075,4075,4070,1026
|
|
20230824,093000,21101975,4075,4070,4075,4070,137
|
|
20230824,092900,20544320,4070,4070,4070,4070,0
|
|
20230824,092800,20544320,4070,4085,4085,4070,2017
|
|
20230824,092700,12318730,4090,4090,4090,4090,1
|
|
20230824,092600,12314640,4085,4090,4090,4085,19
|
|
20230824,092500,12237020,4085,4085,4085,4085,22
|
|
20230824,092400,12147150,4085,4085,4085,4085,0
|
|
20230824,092300,12147150,4085,4085,4085,4085,17
|
|
20230824,092200,12077705,4085,4085,4085,4085,0
|
|
20230824,092100,12077705,4085,4095,4115,4085,511
|
|
20230824,092000,9987765,4085,4085,4085,4085,18
|
|
20230824,091900,9914235,4085,4080,4085,4080,749
|
|
20230824,091800,6854780,4080,4080,4080,4080,195
|
|
20230824,091700,6059180,4080,4080,4080,4080,85
|
|
20230824,091600,5712380,4080,4085,4085,4080,82
|
|
20230824,091500,5377500,4085,4085,4085,4085,36
|
|
20230824,091400,5230440,4085,4085,4085,4085,168
|
|
20230824,091300,4544160,4085,4075,4085,4075,130
|
|
20230824,091200,4013295,4075,4075,4075,4075,5
|
|
20230824,091100,3992920,4070,4075,4075,4070,51
|
|
20230824,091000,3785190,4070,4075,4075,4070,117
|
|
20230824,090900,3308500,4070,4070,4070,4070,0
|
|
20230824,090800,3308500,4070,4070,4070,4070,34
|
|
20230824,090700,3170120,4070,4075,4075,4070,7
|
|
20230824,090600,3141600,4070,4070,4070,4070,0
|
|
20230824,090500,3141600,4070,4070,4070,4070,18
|
|
20230824,090400,3068340,4080,4080,4080,4080,0
|
|
20230824,090300,3068340,4080,4085,4085,4080,3
|
|
20230824,090200,3056095,4075,4075,4075,4075,0
|
|
20230824,090100,3056095,4075,4075,4075,4075,31
|
|
20230824,090000,2929770,4075,4075,4085,4075,328
|