646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194300,244301100,4380,4380,4380,4380,1558
|
|
20230822,194200,244301100,4380,4380,4380,4380,0
|
|
20230822,194100,244301100,4380,4380,4380,4380,0
|
|
20230822,194000,244301100,4380,4380,4380,4380,0
|
|
20230822,193900,244301100,4380,4380,4380,4380,0
|
|
20230822,193800,244301100,4380,4380,4380,4380,0
|
|
20230822,193700,244301100,4380,4380,4380,4380,0
|
|
20230822,193600,244301100,4380,4380,4380,4380,0
|
|
20230822,193500,244301100,4380,4380,4380,4380,0
|
|
20230822,193400,244301100,4380,4380,4380,4380,0
|
|
20230822,193300,244301100,4380,4380,4380,4380,0
|
|
20230822,193200,244301100,4380,4380,4380,4380,0
|
|
20230822,193100,244301100,4380,4380,4380,4380,0
|
|
20230822,193000,244301100,4380,4380,4380,4380,0
|
|
20230822,192900,244301100,4380,4380,4380,4380,0
|
|
20230822,192800,244301100,4380,4380,4380,4380,0
|
|
20230822,192700,244301100,4380,4380,4380,4380,0
|
|
20230822,192600,244301100,4380,4380,4380,4380,0
|
|
20230822,192500,244301100,4380,4380,4380,4380,0
|
|
20230822,192400,244301100,4380,4380,4380,4380,0
|
|
20230822,192300,244301100,4380,4380,4380,4380,0
|
|
20230822,192200,244301100,4380,4380,4380,4380,0
|
|
20230822,192100,244301100,4380,4380,4380,4380,0
|
|
20230822,192000,244301100,4380,4380,4380,4380,0
|
|
20230822,191900,244301100,4380,4380,4380,4380,0
|
|
20230822,191800,244301100,4380,4380,4380,4380,0
|
|
20230822,191700,244301100,4380,4380,4380,4380,0
|
|
20230822,191600,244301100,4380,4380,4380,4380,0
|
|
20230822,191500,244301100,4380,4380,4380,4380,0
|
|
20230822,191400,244301100,4380,4380,4380,4380,0
|
|
20230822,191300,244301100,4380,4380,4380,4380,1558
|
|
20230822,191200,244301100,4380,4380,4380,4380,0
|
|
20230822,191100,244301100,4380,4380,4380,4380,0
|
|
20230822,191000,244301100,4380,4380,4380,4380,0
|
|
20230822,190900,244301100,4380,4380,4380,4380,0
|
|
20230822,190800,244301100,4380,4380,4380,4380,0
|
|
20230822,190700,244301100,4380,4380,4380,4380,0
|
|
20230822,190600,244301100,4380,4380,4380,4380,0
|
|
20230822,190500,244301100,4380,4380,4380,4380,0
|
|
20230822,190400,244301100,4380,4380,4380,4380,0
|
|
20230822,190300,244301100,4380,4380,4380,4380,0
|
|
20230822,190200,244301100,4380,4380,4380,4380,0
|
|
20230822,190100,244301100,4380,4380,4380,4380,0
|
|
20230822,190000,244301100,4380,4380,4380,4380,0
|
|
20230822,185900,244301100,4380,4380,4380,4380,0
|
|
20230822,185800,244301100,4380,4380,4380,4380,0
|
|
20230822,185700,244301100,4380,4380,4380,4380,0
|
|
20230822,185600,244301100,4380,4380,4380,4380,0
|
|
20230822,185500,244301100,4380,4380,4380,4380,0
|
|
20230822,185400,244301100,4380,4380,4380,4380,0
|
|
20230822,185300,244301100,4380,4380,4380,4380,0
|
|
20230822,185200,244301100,4380,4380,4380,4380,0
|
|
20230822,185100,244301100,4380,4380,4380,4380,0
|
|
20230822,185000,244301100,4380,4380,4380,4380,0
|
|
20230822,184900,244301100,4380,4380,4380,4380,0
|
|
20230822,184800,244301100,4380,4380,4380,4380,0
|
|
20230822,184700,244301100,4380,4380,4380,4380,0
|
|
20230822,184600,244301100,4380,4380,4380,4380,0
|
|
20230822,184500,244301100,4380,4380,4380,4380,0
|
|
20230822,184400,244301100,4380,4380,4380,4380,0
|
|
20230822,184300,244301100,4380,4380,4380,4380,1558
|
|
20230822,184200,244301100,4380,4380,4380,4380,0
|
|
20230822,184100,244301100,4380,4380,4380,4380,0
|
|
20230822,184000,244301100,4380,4380,4380,4380,0
|
|
20230822,183900,244301100,4380,4380,4380,4380,0
|
|
20230822,183800,244301100,4380,4380,4380,4380,0
|
|
20230822,183700,244301100,4380,4380,4380,4380,0
|
|
20230822,183600,244301100,4380,4380,4380,4380,0
|
|
20230822,183500,244301100,4380,4380,4380,4380,0
|
|
20230822,183400,244301100,4380,4380,4380,4380,0
|
|
20230822,183300,244301100,4380,4380,4380,4380,0
|
|
20230822,183200,244301100,4380,4380,4380,4380,0
|
|
20230822,183100,244301100,4380,4380,4380,4380,0
|
|
20230822,183000,244301100,4380,4380,4380,4380,0
|
|
20230822,182900,244301100,4380,4380,4380,4380,0
|
|
20230822,182800,244301100,4380,4380,4380,4380,0
|
|
20230822,182700,244301100,4380,4380,4380,4380,0
|
|
20230822,182600,244301100,4380,4380,4380,4380,0
|
|
20230822,182500,244301100,4380,4380,4380,4380,0
|
|
20230822,182400,244301100,4380,4380,4380,4380,0
|
|
20230822,182300,244301100,4380,4380,4380,4380,0
|
|
20230822,182200,244301100,4380,4380,4380,4380,0
|
|
20230822,182100,244301100,4380,4380,4380,4380,0
|
|
20230822,182000,244301100,4380,4380,4380,4380,0
|
|
20230822,181900,244301100,4380,4380,4380,4380,0
|
|
20230822,181800,244301100,4380,4380,4380,4380,0
|
|
20230822,181700,244301100,4380,4380,4380,4380,0
|
|
20230822,181600,244301100,4380,4380,4380,4380,0
|
|
20230822,181500,244301100,4380,4380,4380,4380,0
|
|
20230822,181400,244301100,4380,4380,4380,4380,0
|
|
20230822,181300,244301100,4380,4380,4380,4380,1558
|
|
20230822,181200,244301100,4380,4380,4380,4380,0
|
|
20230822,181100,244301100,4380,4380,4380,4380,0
|
|
20230822,181000,244301100,4380,4380,4380,4380,0
|
|
20230822,180900,244301100,4380,4380,4380,4380,0
|
|
20230822,180800,244301100,4380,4380,4380,4380,0
|
|
20230822,180700,244301100,4380,4380,4380,4380,0
|
|
20230822,180600,244301100,4380,4380,4380,4380,0
|
|
20230822,180500,244301100,4380,4380,4380,4380,0
|
|
20230822,180400,244301100,4380,4380,4380,4380,0
|
|
20230822,180300,244301100,4380,4380,4380,4380,0
|
|
20230822,180200,244301100,4380,4380,4380,4380,0
|
|
20230822,180100,244301100,4380,4380,4380,4380,0
|
|
20230822,180000,244301100,4380,4380,4380,4380,0
|
|
20230822,175900,244301100,4380,4380,4380,4380,0
|
|
20230822,175800,244301100,4380,4380,4380,4380,0
|
|
20230822,175700,244301100,4380,4380,4380,4380,0
|
|
20230822,175600,244301100,4380,4380,4380,4380,0
|
|
20230822,175500,244301100,4380,4380,4380,4380,0
|
|
20230822,175400,244301100,4380,4380,4380,4380,0
|
|
20230822,175300,244301100,4380,4380,4380,4380,0
|
|
20230822,175200,244301100,4380,4380,4380,4380,0
|
|
20230822,175100,244301100,4380,4380,4380,4380,0
|
|
20230822,175000,244301100,4380,4380,4380,4380,0
|
|
20230822,174900,244301100,4380,4380,4380,4380,0
|
|
20230822,174800,244301100,4380,4380,4380,4380,0
|
|
20230822,174700,244301100,4380,4380,4380,4380,0
|
|
20230822,174600,244301100,4380,4380,4380,4380,0
|
|
20230822,174500,244301100,4380,4380,4380,4380,0
|
|
20230822,174400,244301100,4380,4380,4380,4380,0
|
|
20230822,174300,244301100,4380,4380,4380,4380,1558
|
|
20230822,174200,244301100,4380,4380,4380,4380,0
|
|
20230822,174100,244301100,4380,4380,4380,4380,0
|
|
20230822,174000,244301100,4380,4380,4380,4380,0
|
|
20230822,173900,244301100,4380,4380,4380,4380,0
|
|
20230822,173800,244301100,4380,4380,4380,4380,0
|
|
20230822,173700,244301100,4380,4380,4380,4380,0
|
|
20230822,173600,244301100,4380,4380,4380,4380,0
|
|
20230822,173500,244301100,4380,4380,4380,4380,0
|
|
20230822,173400,244301100,4380,4380,4380,4380,0
|
|
20230822,173300,244301100,4380,4380,4380,4380,0
|
|
20230822,173200,244301100,4380,4380,4380,4380,0
|
|
20230822,173100,244301100,4380,4380,4380,4380,0
|
|
20230822,173000,244301100,4380,4380,4380,4380,0
|
|
20230822,172900,244301100,4380,4380,4380,4380,0
|
|
20230822,172800,244301100,4380,4380,4380,4380,0
|
|
20230822,172700,244301100,4380,4380,4380,4380,0
|
|
20230822,172600,244301100,4380,4380,4380,4380,0
|
|
20230822,172500,244301100,4380,4380,4380,4380,0
|
|
20230822,172400,244301100,4380,4380,4380,4380,0
|
|
20230822,172300,244301100,4380,4380,4380,4380,0
|
|
20230822,172200,244301100,4380,4380,4380,4380,0
|
|
20230822,172100,244301100,4380,4380,4380,4380,0
|
|
20230822,172000,244301100,4380,4380,4380,4380,0
|
|
20230822,171900,244301100,4380,4380,4380,4380,0
|
|
20230822,171800,244301100,4380,4380,4380,4380,0
|
|
20230822,171700,244301100,4380,4380,4380,4380,0
|
|
20230822,171600,244301100,4380,4380,4380,4380,0
|
|
20230822,171500,244301100,4380,4380,4380,4380,0
|
|
20230822,171400,244301100,4380,4380,4380,4380,0
|
|
20230822,171300,244301100,4380,4380,4380,4380,1558
|
|
20230822,171200,244301100,4380,4380,4380,4380,0
|
|
20230822,171100,244301100,4380,4380,4380,4380,0
|
|
20230822,171000,244301100,4380,4380,4380,4380,0
|
|
20230822,170900,244301100,4380,4380,4380,4380,0
|
|
20230822,170800,244301100,4380,4380,4380,4380,0
|
|
20230822,170700,244301100,4380,4380,4380,4380,0
|
|
20230822,170600,244301100,4380,4380,4380,4380,0
|
|
20230822,170500,244301100,4380,4380,4380,4380,0
|
|
20230822,170400,244301100,4380,4380,4380,4380,0
|
|
20230822,170300,244301100,4380,4380,4380,4380,0
|
|
20230822,170200,244301100,4380,4380,4380,4380,0
|
|
20230822,170100,244301100,4380,4380,4380,4380,0
|
|
20230822,170000,244301100,4380,4380,4380,4380,0
|
|
20230822,165900,244301100,4380,4380,4380,4380,0
|
|
20230822,165800,244301100,4380,4380,4380,4380,0
|
|
20230822,165700,244301100,4380,4380,4380,4380,0
|
|
20230822,165600,244301100,4380,4380,4380,4380,0
|
|
20230822,165500,244301100,4380,4380,4380,4380,0
|
|
20230822,165400,244301100,4380,4380,4380,4380,0
|
|
20230822,165300,244301100,4380,4380,4380,4380,0
|
|
20230822,165200,244301100,4380,4380,4380,4380,0
|
|
20230822,165100,244301100,4380,4380,4380,4380,0
|
|
20230822,165000,244301100,4380,4380,4380,4380,0
|
|
20230822,164900,244301100,4380,4380,4380,4380,0
|
|
20230822,164800,244301100,4380,4380,4380,4380,0
|
|
20230822,164700,244301100,4380,4380,4380,4380,0
|
|
20230822,164600,244301100,4380,4380,4380,4380,0
|
|
20230822,164500,244301100,4380,4380,4380,4380,0
|
|
20230822,164400,244301100,4380,4380,4380,4380,0
|
|
20230822,164300,244301100,4380,4380,4380,4380,1558
|
|
20230822,164200,244301100,4380,4380,4380,4380,0
|
|
20230822,164100,244301100,4380,4380,4380,4380,0
|
|
20230822,164000,244301100,4380,4380,4380,4380,0
|
|
20230822,163900,244301100,4380,4380,4380,4380,0
|
|
20230822,163800,244301100,4380,4380,4380,4380,0
|
|
20230822,163700,244301100,4380,4380,4380,4380,0
|
|
20230822,163600,244301100,4380,4380,4380,4380,0
|
|
20230822,163500,244301100,4380,4380,4380,4380,0
|
|
20230822,163400,244301100,4380,4380,4380,4380,0
|
|
20230822,163300,244301100,4380,4380,4380,4380,0
|
|
20230822,163200,244301100,4380,4380,4380,4380,0
|
|
20230822,163100,244301100,4380,4380,4380,4380,0
|
|
20230822,163000,244301100,4380,4380,4380,4380,0
|
|
20230822,162900,244301100,4380,4380,4380,4380,0
|
|
20230822,162800,244301100,4380,4380,4380,4380,0
|
|
20230822,162700,244301100,4380,4380,4380,4380,0
|
|
20230822,162600,244301100,4380,4380,4380,4380,0
|
|
20230822,162500,244301100,4380,4380,4380,4380,0
|
|
20230822,162400,244301100,4380,4380,4380,4380,0
|
|
20230822,162300,244301100,4380,4380,4380,4380,0
|
|
20230822,162200,244301100,4380,4380,4380,4380,0
|
|
20230822,162100,244301100,4380,4380,4380,4380,0
|
|
20230822,162000,244301100,4380,4380,4380,4380,0
|
|
20230822,161900,244301100,4380,4380,4380,4380,0
|
|
20230822,161800,244301100,4380,4380,4380,4380,0
|
|
20230822,161700,244301100,4380,4380,4380,4380,0
|
|
20230822,161600,244301100,4380,4380,4380,4380,0
|
|
20230822,161500,244301100,4380,4380,4380,4380,0
|
|
20230822,161400,244301100,4380,4380,4380,4380,0
|
|
20230822,161300,244301100,4380,4380,4380,4380,1558
|
|
20230822,161200,244301100,4380,4380,4380,4380,0
|
|
20230822,161100,244301100,4380,4380,4380,4380,0
|
|
20230822,161000,244301100,4380,4380,4380,4380,0
|
|
20230822,160900,244301100,4380,4380,4380,4380,0
|
|
20230822,160800,244301100,4380,4380,4380,4380,0
|
|
20230822,160700,244301100,4380,4380,4380,4380,0
|
|
20230822,160600,244301100,4380,4380,4380,4380,0
|
|
20230822,160500,244301100,4380,4380,4380,4380,0
|
|
20230822,160400,244301100,4380,4380,4380,4380,0
|
|
20230822,160300,244301100,4380,4380,4380,4380,0
|
|
20230822,160200,244301100,4380,4380,4380,4380,0
|
|
20230822,160100,244301100,4380,4380,4380,4380,0
|
|
20230822,160000,244301100,4380,4380,4380,4380,0
|
|
20230822,155900,244301100,4380,4380,4380,4380,0
|
|
20230822,155800,244301100,4380,4380,4380,4380,0
|
|
20230822,155700,244301100,4380,4380,4380,4380,0
|
|
20230822,155600,244301100,4380,4380,4380,4380,0
|
|
20230822,155500,244301100,4380,4380,4380,4380,0
|
|
20230822,155400,244301100,4380,4380,4380,4380,0
|
|
20230822,155300,244301100,4380,4380,4380,4380,0
|
|
20230822,155200,244301100,4380,4380,4380,4380,0
|
|
20230822,155100,244301100,4380,4380,4380,4380,0
|
|
20230822,155000,244301100,4380,4380,4380,4380,0
|
|
20230822,154900,244301100,4380,4380,4380,4380,0
|
|
20230822,154800,244301100,4380,4380,4380,4380,0
|
|
20230822,154700,244301100,4380,4380,4380,4380,0
|
|
20230822,154600,244301100,4380,4380,4380,4380,0
|
|
20230822,154500,244301100,4380,4380,4380,4380,0
|
|
20230822,154400,244301100,4380,4380,4380,4380,0
|
|
20230822,154300,244301100,4380,4380,4380,4380,1558
|
|
20230822,154200,244301100,4380,4380,4380,4380,0
|
|
20230822,154100,244301100,4380,4380,4380,4380,0
|
|
20230822,154000,244301100,4380,4380,4380,4380,0
|
|
20230822,153900,244301100,4380,4380,4380,4380,0
|
|
20230822,153800,244301100,4380,4380,4380,4380,0
|
|
20230822,153700,244301100,4380,4380,4380,4380,0
|
|
20230822,153600,244301100,4380,4380,4380,4380,0
|
|
20230822,153500,244301100,4380,4380,4380,4380,0
|
|
20230822,153400,244301100,4380,4380,4380,4380,0
|
|
20230822,153300,244301100,4380,4380,4380,4380,0
|
|
20230822,153200,244301100,4380,4380,4380,4380,0
|
|
20230822,153100,244301100,4380,4380,4380,4380,0
|
|
20230822,153000,244301100,4380,4380,4380,4380,1558
|
|
20230822,152900,237477060,4390,4390,4390,4390,0
|
|
20230822,152800,237477060,4390,4390,4390,4390,0
|
|
20230822,152700,237477060,4390,4390,4390,4390,0
|
|
20230822,152600,237477060,4390,4390,4390,4390,0
|
|
20230822,152500,237477060,4390,4390,4390,4390,0
|
|
20230822,152400,237477060,4390,4390,4390,4390,0
|
|
20230822,152300,237477060,4390,4390,4390,4390,0
|
|
20230822,152200,237477060,4390,4390,4390,4390,0
|
|
20230822,152100,237477060,4390,4390,4390,4390,0
|
|
20230822,152000,237477060,4390,4390,4390,4390,0
|
|
20230822,151900,237477060,4390,4395,4395,4390,200
|
|
20230822,151800,236599055,4400,4400,4400,4400,0
|
|
20230822,151700,236599055,4400,4400,4400,4400,0
|
|
20230822,151600,236599055,4400,4415,4415,4400,694
|
|
20230822,151500,233545350,4400,4415,4415,4400,993
|
|
20230822,151400,229175760,4415,4415,4415,4415,0
|
|
20230822,151300,229175760,4415,4415,4415,4415,7
|
|
20230822,151200,229144855,4420,4420,4420,4420,0
|
|
20230822,151100,229144855,4420,4420,4420,4420,6
|
|
20230822,151000,229118335,4420,4420,4420,4420,15
|
|
20230822,150900,229052035,4420,4420,4420,4420,2
|
|
20230822,150800,229043195,4420,4420,4420,4420,0
|
|
20230822,150700,229043195,4420,4435,4435,4420,544
|
|
20230822,150600,226638685,4440,4440,4440,4440,364
|
|
20230822,150500,225022525,4445,4440,4445,4440,2
|
|
20230822,150400,225013640,4430,4440,4440,4430,659
|
|
20230822,150300,222093125,4445,4445,4445,4445,2
|
|
20230822,150200,222084235,4425,4420,4440,4420,1992
|
|
20230822,150100,213256140,4375,4380,4380,4375,68
|
|
20230822,150000,212958450,4425,4390,4425,4385,1021
|
|
20230822,145900,208474590,4390,4375,4390,4375,25
|
|
20230822,145800,208365200,4380,4380,4380,4380,0
|
|
20230822,145700,208365200,4380,4380,4380,4380,0
|
|
20230822,145600,208365200,4380,4380,4380,4380,0
|
|
20230822,145500,208365200,4380,4390,4390,4380,39
|
|
20230822,145400,208194370,4385,4385,4390,4385,4
|
|
20230822,145300,208176825,4385,4380,4390,4380,142
|
|
20230822,145200,207554760,4380,4380,4380,4380,0
|
|
20230822,145100,207554760,4380,4380,4380,4380,59
|
|
20230822,145000,207296340,4375,4375,4375,4375,58
|
|
20230822,144900,207042590,4380,4380,4380,4380,2
|
|
20230822,144800,207033830,4390,4390,4390,4390,1
|
|
20230822,144700,207029440,4390,4390,4390,4390,1
|
|
20230822,144600,207025050,4385,4385,4385,4385,1
|
|
20230822,144500,207020665,4390,4380,4390,4380,12
|
|
20230822,144400,206968020,4390,4375,4390,4375,20
|
|
20230822,144300,206880490,4375,4375,4375,4375,92
|
|
20230822,144200,206477990,4390,4380,4390,4370,3001
|
|
20230822,144100,193351915,4390,4380,4390,4380,30
|
|
20230822,144000,193220365,4380,4380,4380,4380,0
|
|
20230822,143900,193220365,4380,4380,4380,4380,520
|
|
20230822,143800,190942765,4380,4380,4380,4380,10
|
|
20230822,143700,190898965,4380,4380,4380,4380,200
|
|
20230822,143600,190022965,4380,4380,4380,4380,102
|
|
20230822,143500,189576205,4390,4390,4390,4390,0
|
|
20230822,143400,189576205,4390,4390,4390,4390,0
|
|
20230822,143300,189576205,4390,4390,4390,4390,0
|
|
20230822,143200,189576205,4390,4375,4390,4375,111
|
|
20230822,143100,189090565,4375,4375,4375,4375,0
|
|
20230822,143000,189090565,4375,4380,4380,4375,1500
|
|
20230822,142900,182523150,4390,4390,4390,4390,0
|
|
20230822,142800,182523150,4390,4390,4390,4390,0
|
|
20230822,142700,182523150,4390,4390,4390,4390,0
|
|
20230822,142600,182523150,4390,4390,4390,4390,0
|
|
20230822,142500,182523150,4390,4390,4390,4385,740
|
|
20230822,142400,179274800,4380,4380,4380,4380,0
|
|
20230822,142300,179274800,4380,4380,4380,4380,0
|
|
20230822,142200,179274800,4380,4380,4380,4380,0
|
|
20230822,142100,179274800,4380,4380,4380,4380,0
|
|
20230822,142000,179274800,4380,4385,4385,4380,910
|
|
20230822,141900,175285080,4385,4385,4385,4385,0
|
|
20230822,141800,175285080,4385,4385,4385,4385,0
|
|
20230822,141700,175285080,4385,4385,4385,4385,100
|
|
20230822,141600,174846580,4390,4395,4400,4390,582
|
|
20230822,141500,172288605,4390,4390,4390,4390,0
|
|
20230822,141400,172288605,4390,4385,4390,4385,103
|
|
20230822,141300,171836935,4385,4385,4385,4385,0
|
|
20230822,141200,171836935,4385,4385,4385,4385,40
|
|
20230822,141100,171661535,4385,4385,4385,4385,460
|
|
20230822,141000,169644435,4385,4385,4385,4385,592
|
|
20230822,140900,167048515,4385,4385,4385,4385,1
|
|
20230822,140800,167044130,4385,4385,4385,4385,0
|
|
20230822,140700,167044130,4385,4385,4385,4385,100
|
|
20230822,140600,166605630,4385,4385,4385,4385,2
|
|
20230822,140500,166596860,4385,4380,4385,4380,62
|
|
20230822,140400,166325270,4380,4380,4380,4380,5
|
|
20230822,140300,166303370,4380,4385,4385,4380,150
|
|
20230822,140200,165646365,4385,4385,4385,4385,6
|
|
20230822,140100,165620055,4385,4385,4385,4385,0
|
|
20230822,140000,165620055,4385,4385,4385,4380,54
|
|
20230822,135900,165383275,4385,4380,4385,4380,5
|
|
20230822,135800,165361355,4380,4380,4380,4380,221
|
|
20230822,135700,164393375,4385,4385,4385,4385,0
|
|
20230822,135600,164393375,4385,4385,4385,4385,0
|
|
20230822,135500,164393375,4385,4385,4385,4385,4
|
|
20230822,135400,164375835,4385,4385,4385,4385,12
|
|
20230822,135300,164323215,4380,4380,4385,4380,106
|
|
20230822,135200,163858910,4385,4380,4385,4380,525
|
|
20230822,135100,161559385,4395,4395,4395,4395,54
|
|
20230822,135000,161322055,4395,4395,4395,4395,0
|
|
20230822,134900,161322055,4395,4390,4395,4385,19
|
|
20230822,134800,161238595,4385,4385,4385,4385,5
|
|
20230822,134700,161216670,4390,4390,4395,4385,49
|
|
20230822,134600,161001745,4385,4380,4385,4380,21
|
|
20230822,134500,160909755,4395,4395,4395,4395,1
|
|
20230822,134400,160905360,4395,4395,4395,4395,1
|
|
20230822,134300,160900965,4385,4395,4395,4385,211
|
|
20230822,134200,159975720,4385,4385,4385,4385,0
|
|
20230822,134100,159975720,4385,4385,4385,4385,1
|
|
20230822,134000,159971335,4385,4385,4385,4385,0
|
|
20230822,133900,159971335,4385,4385,4385,4385,102
|
|
20230822,133800,159524065,4390,4390,4390,4390,0
|
|
20230822,133700,159524065,4390,4390,4390,4390,0
|
|
20230822,133600,159524065,4390,4390,4390,4390,0
|
|
20230822,133500,159524065,4390,4390,4390,4390,5
|
|
20230822,133400,159502115,4390,4395,4395,4390,17
|
|
20230822,133300,159427435,4395,4395,4395,4395,0
|
|
20230822,133200,159427435,4395,4395,4395,4390,176
|
|
20230822,133100,158654775,4390,4390,4390,4390,3
|
|
20230822,133000,158641605,4390,4395,4395,4390,225
|
|
20230822,132900,157653845,4395,4390,4395,4380,339
|
|
20230822,132800,156167635,4395,4380,4395,4380,164
|
|
20230822,132700,155449255,4380,4385,4385,4380,527
|
|
20230822,132600,153140670,4385,4390,4390,4385,764
|
|
20230822,132500,149790330,4390,4390,4390,4390,20
|
|
20230822,132400,149702530,4385,4385,4390,4385,325
|
|
20230822,132300,148277380,4390,4395,4395,4385,502
|
|
20230822,132200,146075975,4390,4405,4405,4390,505
|
|
20230822,132100,143858955,4385,4385,4385,4385,7
|
|
20230822,132000,143828260,4385,4390,4390,4385,1125
|
|
20230822,131900,138891535,4390,4395,4395,4390,1685
|
|
20230822,131800,131489410,4400,4400,4400,4400,4
|
|
20230822,131700,131471810,4400,4400,4400,4400,0
|
|
20230822,131600,131471810,4400,4400,4400,4400,0
|
|
20230822,131500,131471810,4400,4400,4400,4400,0
|
|
20230822,131400,131471810,4400,4400,4400,4400,0
|
|
20230822,131300,131471810,4400,4400,4400,4400,0
|
|
20230822,131200,131471810,4400,4400,4400,4400,0
|
|
20230822,131100,131471810,4400,4400,4400,4400,0
|
|
20230822,131000,131471810,4400,4400,4400,4400,110
|
|
20230822,130900,130987810,4400,4400,4400,4400,3
|
|
20230822,130800,130974610,4405,4405,4405,4405,18
|
|
20230822,130700,130895320,4410,4410,4410,4410,0
|
|
20230822,130600,130895320,4410,4410,4410,4410,0
|
|
20230822,130500,130895320,4410,4410,4410,4410,11
|
|
20230822,130400,130846810,4405,4405,4405,4405,3
|
|
20230822,130300,130833595,4405,4405,4405,4405,7
|
|
20230822,130200,130802760,4405,4405,4405,4405,3
|
|
20230822,130100,130789545,4405,4405,4410,4405,98
|
|
20230822,130000,130357400,4410,4410,4410,4405,103
|
|
20230822,125900,129903285,4410,4405,4410,4405,18
|
|
20230822,125800,129823970,4410,4405,4410,4405,44
|
|
20230822,125700,129629985,4410,4405,4410,4405,12
|
|
20230822,125600,129577110,4405,4400,4410,4400,400
|
|
20230822,125500,127817015,4400,4400,4410,4400,551
|
|
20230822,125400,125392605,4410,4410,4410,4410,21
|
|
20230822,125300,125299995,4410,4400,4410,4400,14
|
|
20230822,125200,125238385,4400,4405,4405,4400,571
|
|
20230822,125100,122724880,4410,4410,4410,4410,4
|
|
20230822,125000,122707240,4410,4410,4410,4410,0
|
|
20230822,124900,122707240,4410,4410,4410,4410,11
|
|
20230822,124800,122658730,4410,4410,4410,4410,0
|
|
20230822,124700,122658730,4410,4410,4410,4410,120
|
|
20230822,124600,122129530,4415,4415,4415,4415,0
|
|
20230822,124500,122129530,4415,4415,4415,4415,1
|
|
20230822,124400,122125115,4415,4415,4415,4415,0
|
|
20230822,124300,122125115,4415,4415,4415,4415,0
|
|
20230822,124200,122125115,4415,4415,4415,4415,0
|
|
20230822,124100,122125115,4415,4415,4415,4415,0
|
|
20230822,124000,122125115,4415,4415,4415,4415,0
|
|
20230822,123900,122125115,4415,4415,4415,4415,0
|
|
20230822,123800,122125115,4415,4415,4415,4415,0
|
|
20230822,123700,122125115,4415,4415,4415,4415,0
|
|
20230822,123600,122125115,4415,4415,4415,4415,2
|
|
20230822,123500,122116285,4400,4415,4415,4400,1087
|
|
20230822,123400,117325470,4415,4415,4415,4415,0
|
|
20230822,123300,117325470,4415,4415,4415,4415,0
|
|
20230822,123200,117325470,4415,4415,4415,4415,0
|
|
20230822,123100,117325470,4415,4415,4415,4415,0
|
|
20230822,123000,117325470,4415,4415,4415,4415,0
|
|
20230822,122900,117325470,4415,4415,4415,4415,0
|
|
20230822,122800,117325470,4415,4415,4415,4415,0
|
|
20230822,122700,117325470,4415,4415,4415,4415,1
|
|
20230822,122600,117321055,4420,4420,4420,4420,0
|
|
20230822,122500,117321055,4420,4420,4420,4420,1
|
|
20230822,122400,117316635,4420,4420,4420,4420,1
|
|
20230822,122300,117312215,4420,4420,4420,4420,0
|
|
20230822,122200,117312215,4420,4420,4420,4420,0
|
|
20230822,122100,117312215,4420,4420,4420,4420,0
|
|
20230822,122000,117312215,4420,4420,4420,4420,0
|
|
20230822,121900,117312215,4420,4420,4420,4420,0
|
|
20230822,121800,117312215,4420,4420,4420,4420,0
|
|
20230822,121700,117312215,4420,4420,4420,4420,4
|
|
20230822,121600,117294535,4420,4420,4420,4420,0
|
|
20230822,121500,117294535,4420,4420,4420,4420,2
|
|
20230822,121400,117285695,4420,4420,4420,4420,13
|
|
20230822,121300,117228235,4425,4425,4425,4425,0
|
|
20230822,121200,117228235,4425,4425,4425,4425,0
|
|
20230822,121100,117228235,4425,4425,4425,4425,0
|
|
20230822,121000,117228235,4425,4425,4425,4425,2
|
|
20230822,120900,117219385,4420,4420,4420,4420,1
|
|
20230822,120800,117214965,4420,4420,4420,4420,3
|
|
20230822,120700,117201705,4420,4420,4420,4420,0
|
|
20230822,120600,117201705,4420,4420,4420,4420,0
|
|
20230822,120500,117201705,4420,4420,4420,4420,0
|
|
20230822,120400,117201705,4420,4420,4420,4420,1
|
|
20230822,120300,117197285,4425,4425,4425,4425,1
|
|
20230822,120200,117192860,4425,4425,4425,4425,0
|
|
20230822,120100,117192860,4425,4425,4425,4425,0
|
|
20230822,120000,117192860,4425,4425,4425,4425,0
|
|
20230822,115900,117192860,4425,4425,4425,4425,0
|
|
20230822,115800,117192860,4425,4425,4425,4425,1
|
|
20230822,115700,117188435,4415,4415,4415,4415,1
|
|
20230822,115600,117184020,4415,4415,4415,4415,1
|
|
20230822,115500,117179605,4415,4415,4415,4415,1
|
|
20230822,115400,117175190,4415,4415,4415,4415,0
|
|
20230822,115300,117175190,4415,4415,4415,4415,0
|
|
20230822,115200,117175190,4415,4415,4415,4415,0
|
|
20230822,115100,117175190,4415,4415,4415,4415,0
|
|
20230822,115000,117175190,4415,4415,4415,4415,0
|
|
20230822,114900,117175190,4415,4415,4415,4415,0
|
|
20230822,114800,117175190,4415,4415,4415,4415,0
|
|
20230822,114700,117175190,4415,4415,4415,4415,0
|
|
20230822,114600,117175190,4415,4415,4415,4415,0
|
|
20230822,114500,117175190,4415,4415,4415,4415,0
|
|
20230822,114400,117175190,4415,4415,4415,4415,10
|
|
20230822,114300,117131040,4420,4420,4420,4420,0
|
|
20230822,114200,117131040,4420,4420,4420,4420,134
|
|
20230822,114100,116538760,4420,4420,4420,4420,0
|
|
20230822,114000,116538760,4420,4420,4420,4420,0
|
|
20230822,113900,116538760,4420,4420,4420,4420,0
|
|
20230822,113800,116538760,4420,4420,4420,4420,0
|
|
20230822,113700,116538760,4420,4420,4420,4420,0
|
|
20230822,113600,116538760,4420,4420,4420,4420,0
|
|
20230822,113500,116538760,4420,4420,4420,4420,0
|
|
20230822,113400,116538760,4420,4420,4420,4420,0
|
|
20230822,113300,116538760,4420,4420,4420,4420,0
|
|
20230822,113200,116538760,4420,4420,4420,4420,0
|
|
20230822,113100,116538760,4420,4420,4420,4420,10
|
|
20230822,113000,116494560,4420,4420,4420,4420,161
|
|
20230822,112900,115782940,4410,4410,4410,4410,1988
|
|
20230822,112800,107015860,4405,4405,4405,4405,0
|
|
20230822,112700,107015860,4405,4405,4405,4405,0
|
|
20230822,112600,107015860,4405,4405,4405,4405,0
|
|
20230822,112500,107015860,4405,4405,4405,4405,0
|
|
20230822,112400,107015860,4405,4405,4405,4405,0
|
|
20230822,112300,107015860,4405,4405,4405,4405,0
|
|
20230822,112200,107015860,4405,4405,4405,4405,0
|
|
20230822,112100,107015860,4405,4405,4405,4405,9
|
|
20230822,112000,106976215,4405,4405,4405,4405,0
|
|
20230822,111900,106976215,4405,4405,4405,4405,227
|
|
20230822,111800,105976280,4405,4405,4405,4405,0
|
|
20230822,111700,105976280,4405,4405,4405,4405,100
|
|
20230822,111600,105535780,4405,4405,4405,4405,0
|
|
20230822,111500,105535780,4405,4405,4405,4405,0
|
|
20230822,111400,105535780,4405,4405,4405,4405,0
|
|
20230822,111300,105535780,4405,4405,4405,4405,0
|
|
20230822,111200,105535780,4405,4405,4405,4405,13
|
|
20230822,111100,105478515,4405,4405,4405,4405,275
|
|
20230822,111000,104267140,4395,4395,4395,4395,0
|
|
20230822,110900,104267140,4395,4400,4400,4395,80
|
|
20230822,110800,103915250,4410,4410,4410,4410,0
|
|
20230822,110700,103915250,4410,4410,4410,4410,0
|
|
20230822,110600,103915250,4410,4410,4410,4410,0
|
|
20230822,110500,103915250,4410,4410,4415,4380,7527
|
|
20230822,110400,70813015,4410,4410,4410,4410,0
|
|
20230822,110300,70813015,4410,4410,4410,4410,467
|
|
20230822,110200,68753545,4415,4415,4415,4415,1
|
|
20230822,110100,68749130,4415,4415,4415,4415,0
|
|
20230822,110000,68749130,4415,4415,4415,4415,0
|
|
20230822,105900,68749130,4415,4415,4415,4415,6
|
|
20230822,105800,68722640,4415,4415,4415,4415,100
|
|
20230822,105700,68281140,4415,4415,4415,4415,0
|
|
20230822,105600,68281140,4415,4415,4415,4415,10
|
|
20230822,105500,68236990,4410,4410,4410,4410,0
|
|
20230822,105400,68236990,4410,4410,4410,4410,0
|
|
20230822,105300,68236990,4410,4410,4420,4410,486
|
|
20230822,105200,66093715,4410,4410,4410,4410,0
|
|
20230822,105100,66093715,4410,4410,4410,4410,0
|
|
20230822,105000,66093715,4410,4410,4410,4410,2
|
|
20230822,104900,66084895,4405,4405,4405,4405,0
|
|
20230822,104800,66084895,4405,4405,4405,4405,18
|
|
20230822,104700,66005605,4410,4410,4410,4410,0
|
|
20230822,104600,66005605,4410,4410,4410,4410,515
|
|
20230822,104500,63734455,4415,4415,4415,4415,0
|
|
20230822,104400,63734455,4415,4415,4415,4415,284
|
|
20230822,104300,62480595,4420,4420,4420,4420,0
|
|
20230822,104200,62480595,4420,4420,4420,4420,0
|
|
20230822,104100,62480595,4420,4420,4420,4420,13
|
|
20230822,104000,62423135,4425,4425,4425,4425,0
|
|
20230822,103900,62423135,4425,4425,4425,4425,0
|
|
20230822,103800,62423135,4425,4425,4425,4425,0
|
|
20230822,103700,62423135,4425,4425,4425,4425,5
|
|
20230822,103600,62401010,4425,4425,4425,4425,0
|
|
20230822,103500,62401010,4425,4425,4425,4425,0
|
|
20230822,103400,62401010,4425,4425,4425,4425,112
|
|
20230822,103300,61905410,4425,4425,4425,4425,0
|
|
20230822,103200,61905410,4425,4425,4425,4425,0
|
|
20230822,103100,61905410,4425,4425,4425,4425,106
|
|
20230822,103000,61436360,4425,4425,4425,4425,4
|
|
20230822,102900,61418660,4425,4425,4425,4425,0
|
|
20230822,102800,61418660,4425,4425,4425,4425,0
|
|
20230822,102700,61418660,4425,4425,4425,4425,0
|
|
20230822,102600,61418660,4425,4425,4425,4425,2
|
|
20230822,102500,61409810,4425,4425,4425,4425,2
|
|
20230822,102400,61400960,4425,4425,4425,4425,0
|
|
20230822,102300,61400960,4425,4425,4425,4425,0
|
|
20230822,102200,61400960,4425,4425,4425,4425,0
|
|
20230822,102100,61400960,4425,4425,4425,4425,120
|
|
20230822,102000,60869960,4425,4425,4425,4425,2
|
|
20230822,101900,60861110,4425,4425,4425,4425,0
|
|
20230822,101800,60861110,4425,4425,4425,4425,0
|
|
20230822,101700,60861110,4425,4425,4425,4425,0
|
|
20230822,101600,60861110,4425,4425,4425,4425,0
|
|
20230822,101500,60861110,4425,4420,4425,4420,10
|
|
20230822,101400,60816900,4425,4420,4425,4420,692
|
|
20230822,101300,57758250,4425,4425,4425,4425,0
|
|
20230822,101200,57758250,4425,4425,4425,4425,0
|
|
20230822,101100,57758250,4425,4425,4425,4425,0
|
|
20230822,101000,57758250,4425,4425,4425,4425,0
|
|
20230822,100900,57758250,4425,4425,4425,4425,0
|
|
20230822,100800,57758250,4425,4425,4425,4425,4
|
|
20230822,100700,57740550,4425,4425,4425,4425,0
|
|
20230822,100600,57740550,4425,4425,4425,4425,0
|
|
20230822,100500,57740550,4425,4420,4425,4420,41
|
|
20230822,100400,57559215,4420,4420,4420,4420,0
|
|
20230822,100300,57559215,4420,4420,4420,4420,292
|
|
20230822,100200,56268575,4420,4420,4420,4420,0
|
|
20230822,100100,56268575,4420,4420,4420,4420,0
|
|
20230822,100000,56268575,4420,4420,4420,4420,211
|
|
20230822,095900,55335955,4415,4415,4415,4415,0
|
|
20230822,095800,55335955,4415,4415,4415,4415,4
|
|
20230822,095700,55318295,4415,4415,4415,4415,0
|
|
20230822,095600,55318295,4415,4415,4415,4415,1
|
|
20230822,095500,55313880,4415,4415,4415,4415,6
|
|
20230822,095400,55287390,4415,4415,4415,4415,32
|
|
20230822,095300,55146110,4420,4420,4420,4420,1
|
|
20230822,095200,55141690,4420,4420,4420,4420,0
|
|
20230822,095100,55141690,4420,4420,4420,4420,2
|
|
20230822,095000,55132850,4420,4420,4420,4420,0
|
|
20230822,094900,55132850,4420,4420,4420,4420,0
|
|
20230822,094800,55132850,4420,4420,4420,4420,0
|
|
20230822,094700,55132850,4420,4425,4425,4420,22
|
|
20230822,094600,55035560,4425,4425,4425,4425,1
|
|
20230822,094500,55031135,4425,4425,4425,4425,0
|
|
20230822,094400,55031135,4425,4425,4425,4425,0
|
|
20230822,094300,55031135,4425,4425,4425,4425,0
|
|
20230822,094200,55031135,4425,4425,4425,4425,7
|
|
20230822,094100,55000160,4425,4425,4425,4425,32
|
|
20230822,094000,54858560,4425,4425,4425,4425,3
|
|
20230822,093900,54845285,4420,4420,4420,4420,1
|
|
20230822,093800,54840865,4420,4420,4420,4420,4
|
|
20230822,093700,54823185,4420,4420,4420,4415,14
|
|
20230822,093600,54761355,4410,4420,4420,4400,2003
|
|
20230822,093500,45935680,4430,4430,4430,4430,0
|
|
20230822,093400,45935680,4430,4405,4430,4405,2
|
|
20230822,093300,45926845,4405,4425,4425,4405,2314
|
|
20230822,093200,35714065,4425,4430,4430,4425,26
|
|
20230822,093100,35599010,4435,4435,4435,4435,1
|
|
20230822,093000,35594575,4435,4435,4435,4435,0
|
|
20230822,092900,35594575,4435,4435,4435,4435,0
|
|
20230822,092800,35594575,4435,4430,4435,4430,454
|
|
20230822,092700,33583020,4430,4425,4430,4425,115
|
|
20230822,092600,33073640,4425,4430,4430,4425,243
|
|
20230822,092500,31997235,4430,4430,4430,4430,2
|
|
20230822,092400,31988375,4425,4425,4425,4425,21
|
|
20230822,092300,31895450,4425,4425,4425,4425,19
|
|
20230822,092200,31811375,4430,4430,4430,4430,1
|
|
20230822,092100,31806945,4420,4425,4425,4420,428
|
|
20230822,092000,29913085,4420,4420,4420,4420,20
|
|
20230822,091900,29824685,4425,4425,4425,4425,0
|
|
20230822,091800,29824685,4425,4425,4425,4425,354
|
|
20230822,091700,28258235,4425,4425,4425,4425,1
|
|
20230822,091600,28253810,4420,4425,4425,4420,525
|
|
20230822,091500,25930710,4415,4420,4420,4415,265
|
|
20230822,091400,24760570,4415,4420,4420,4415,500
|
|
20230822,091300,22552440,4415,4415,4415,4415,0
|
|
20230822,091200,22552440,4415,4415,4415,4415,0
|
|
20230822,091100,22552440,4415,4415,4415,4415,0
|
|
20230822,091000,22552440,4415,4425,4425,4415,400
|
|
20230822,090900,20785195,4420,4420,4420,4420,1197
|
|
20230822,090800,15494455,4430,4425,4430,4425,404
|
|
20230822,090700,13705010,4430,4435,4445,4430,313
|
|
20230822,090600,12317065,4435,4435,4435,4435,0
|
|
20230822,090500,12317065,4435,4440,4455,4435,1661
|
|
20230822,090400,4947485,4440,4455,4455,4440,643
|
|
20230822,090300,2091905,4465,4465,4465,4465,0
|
|
20230822,090200,2091905,4465,4465,4465,4430,425
|
|
20230822,090100,201350,4465,4465,4465,4465,1
|
|
20230822,090000,196885,4460,4475,4475,4460,44
|