624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192100,321265365,4725,4725,4725,4725,512
|
|
20230824,192000,321265365,4725,4725,4725,4725,0
|
|
20230824,191900,321265365,4725,4725,4725,4725,0
|
|
20230824,191800,321265365,4725,4725,4725,4725,0
|
|
20230824,191700,321265365,4725,4725,4725,4725,0
|
|
20230824,191600,321265365,4725,4725,4725,4725,0
|
|
20230824,191500,321265365,4725,4725,4725,4725,0
|
|
20230824,191400,321265365,4725,4725,4725,4725,0
|
|
20230824,191300,321265365,4725,4725,4725,4725,0
|
|
20230824,191200,321265365,4725,4725,4725,4725,0
|
|
20230824,191100,321265365,4725,4725,4725,4725,0
|
|
20230824,191000,321265365,4725,4725,4725,4725,0
|
|
20230824,190900,321265365,4725,4725,4725,4725,0
|
|
20230824,190800,321265365,4725,4725,4725,4725,0
|
|
20230824,190700,321265365,4725,4725,4725,4725,0
|
|
20230824,190600,321265365,4725,4725,4725,4725,0
|
|
20230824,190500,321265365,4725,4725,4725,4725,0
|
|
20230824,190400,321265365,4725,4725,4725,4725,0
|
|
20230824,190300,321265365,4725,4725,4725,4725,0
|
|
20230824,190200,321265365,4725,4725,4725,4725,0
|
|
20230824,190100,321265365,4725,4725,4725,4725,0
|
|
20230824,190000,321265365,4725,4725,4725,4725,0
|
|
20230824,185900,321265365,4725,4725,4725,4725,0
|
|
20230824,185800,321265365,4725,4725,4725,4725,0
|
|
20230824,185700,321265365,4725,4725,4725,4725,0
|
|
20230824,185600,321265365,4725,4725,4725,4725,0
|
|
20230824,185500,321265365,4725,4725,4725,4725,0
|
|
20230824,185400,321265365,4725,4725,4725,4725,0
|
|
20230824,185300,321265365,4725,4725,4725,4725,0
|
|
20230824,185200,321265365,4725,4725,4725,4725,0
|
|
20230824,185100,321265365,4725,4725,4725,4725,512
|
|
20230824,185000,321265365,4725,4725,4725,4725,0
|
|
20230824,184900,321265365,4725,4725,4725,4725,0
|
|
20230824,184800,321265365,4725,4725,4725,4725,0
|
|
20230824,184700,321265365,4725,4725,4725,4725,0
|
|
20230824,184600,321265365,4725,4725,4725,4725,0
|
|
20230824,184500,321265365,4725,4725,4725,4725,0
|
|
20230824,184400,321265365,4725,4725,4725,4725,0
|
|
20230824,184300,321265365,4725,4725,4725,4725,0
|
|
20230824,184200,321265365,4725,4725,4725,4725,0
|
|
20230824,184100,321265365,4725,4725,4725,4725,0
|
|
20230824,184000,321265365,4725,4725,4725,4725,0
|
|
20230824,183900,321265365,4725,4725,4725,4725,0
|
|
20230824,183800,321265365,4725,4725,4725,4725,0
|
|
20230824,183700,321265365,4725,4725,4725,4725,0
|
|
20230824,183600,321265365,4725,4725,4725,4725,0
|
|
20230824,183500,321265365,4725,4725,4725,4725,0
|
|
20230824,183400,321265365,4725,4725,4725,4725,0
|
|
20230824,183300,321265365,4725,4725,4725,4725,0
|
|
20230824,183200,321265365,4725,4725,4725,4725,0
|
|
20230824,183100,321265365,4725,4725,4725,4725,0
|
|
20230824,183000,321265365,4725,4725,4725,4725,0
|
|
20230824,182900,321265365,4725,4725,4725,4725,0
|
|
20230824,182800,321265365,4725,4725,4725,4725,0
|
|
20230824,182700,321265365,4725,4725,4725,4725,0
|
|
20230824,182600,321265365,4725,4725,4725,4725,0
|
|
20230824,182500,321265365,4725,4725,4725,4725,0
|
|
20230824,182400,321265365,4725,4725,4725,4725,0
|
|
20230824,182300,321265365,4725,4725,4725,4725,0
|
|
20230824,182200,321265365,4725,4725,4725,4725,0
|
|
20230824,182100,321265365,4725,4725,4725,4725,512
|
|
20230824,182000,321265365,4725,4725,4725,4725,0
|
|
20230824,181900,321265365,4725,4725,4725,4725,0
|
|
20230824,181800,321265365,4725,4725,4725,4725,0
|
|
20230824,181700,321265365,4725,4725,4725,4725,0
|
|
20230824,181600,321265365,4725,4725,4725,4725,0
|
|
20230824,181500,321265365,4725,4725,4725,4725,0
|
|
20230824,181400,321265365,4725,4725,4725,4725,0
|
|
20230824,181300,321265365,4725,4725,4725,4725,0
|
|
20230824,181200,321265365,4725,4725,4725,4725,0
|
|
20230824,181100,321265365,4725,4725,4725,4725,0
|
|
20230824,181000,321265365,4725,4725,4725,4725,0
|
|
20230824,180900,321265365,4725,4725,4725,4725,0
|
|
20230824,180800,321265365,4725,4725,4725,4725,0
|
|
20230824,180700,321265365,4725,4725,4725,4725,0
|
|
20230824,180600,321265365,4725,4725,4725,4725,0
|
|
20230824,180500,321265365,4725,4725,4725,4725,0
|
|
20230824,180400,321265365,4725,4725,4725,4725,0
|
|
20230824,180300,321265365,4725,4725,4725,4725,0
|
|
20230824,180200,321265365,4725,4725,4725,4725,0
|
|
20230824,180100,321265365,4725,4725,4725,4725,0
|
|
20230824,180000,321265365,4725,4725,4725,4725,0
|
|
20230824,175900,321265365,4725,4725,4725,4725,0
|
|
20230824,175800,321265365,4725,4725,4725,4725,0
|
|
20230824,175700,321265365,4725,4725,4725,4725,0
|
|
20230824,175600,321265365,4725,4725,4725,4725,0
|
|
20230824,175500,321265365,4725,4725,4725,4725,0
|
|
20230824,175400,321265365,4725,4725,4725,4725,0
|
|
20230824,175300,321265365,4725,4725,4725,4725,0
|
|
20230824,175200,321265365,4725,4725,4725,4725,0
|
|
20230824,175100,321265365,4725,4725,4725,4725,512
|
|
20230824,175000,321265365,4725,4725,4725,4725,0
|
|
20230824,174900,321265365,4725,4725,4725,4725,0
|
|
20230824,174800,321265365,4725,4725,4725,4725,0
|
|
20230824,174700,321265365,4725,4725,4725,4725,0
|
|
20230824,174600,321265365,4725,4725,4725,4725,0
|
|
20230824,174500,321265365,4725,4725,4725,4725,0
|
|
20230824,174400,321265365,4725,4725,4725,4725,0
|
|
20230824,174300,321265365,4725,4725,4725,4725,0
|
|
20230824,174200,321265365,4725,4725,4725,4725,0
|
|
20230824,174100,321265365,4725,4725,4725,4725,0
|
|
20230824,174000,321265365,4725,4725,4725,4725,0
|
|
20230824,173900,321265365,4725,4725,4725,4725,0
|
|
20230824,173800,321265365,4725,4725,4725,4725,0
|
|
20230824,173700,321265365,4725,4725,4725,4725,0
|
|
20230824,173600,321265365,4725,4725,4725,4725,0
|
|
20230824,173500,321265365,4725,4725,4725,4725,0
|
|
20230824,173400,321265365,4725,4725,4725,4725,0
|
|
20230824,173300,321265365,4725,4725,4725,4725,0
|
|
20230824,173200,321265365,4725,4725,4725,4725,0
|
|
20230824,173100,321265365,4725,4725,4725,4725,0
|
|
20230824,173000,321265365,4725,4725,4725,4725,0
|
|
20230824,172900,321265365,4725,4725,4725,4725,0
|
|
20230824,172800,321265365,4725,4725,4725,4725,0
|
|
20230824,172700,321265365,4725,4725,4725,4725,0
|
|
20230824,172600,321265365,4725,4725,4725,4725,0
|
|
20230824,172500,321265365,4725,4725,4725,4725,0
|
|
20230824,172400,321265365,4725,4725,4725,4725,0
|
|
20230824,172300,321265365,4725,4725,4725,4725,0
|
|
20230824,172200,321265365,4725,4725,4725,4725,0
|
|
20230824,172100,321265365,4725,4725,4725,4725,512
|
|
20230824,172000,321265365,4725,4725,4725,4725,0
|
|
20230824,171900,321265365,4725,4725,4725,4725,0
|
|
20230824,171800,321265365,4725,4725,4725,4725,0
|
|
20230824,171700,321265365,4725,4725,4725,4725,0
|
|
20230824,171600,321265365,4725,4725,4725,4725,0
|
|
20230824,171500,321265365,4725,4725,4725,4725,0
|
|
20230824,171400,321265365,4725,4725,4725,4725,0
|
|
20230824,171300,321265365,4725,4725,4725,4725,0
|
|
20230824,171200,321265365,4725,4725,4725,4725,0
|
|
20230824,171100,321265365,4725,4725,4725,4725,0
|
|
20230824,171000,321265365,4725,4725,4725,4725,0
|
|
20230824,170900,321265365,4725,4725,4725,4725,0
|
|
20230824,170800,321265365,4725,4725,4725,4725,0
|
|
20230824,170700,321265365,4725,4725,4725,4725,0
|
|
20230824,170600,321265365,4725,4725,4725,4725,0
|
|
20230824,170500,321265365,4725,4725,4725,4725,0
|
|
20230824,170400,321265365,4725,4725,4725,4725,0
|
|
20230824,170300,321265365,4725,4725,4725,4725,0
|
|
20230824,170200,321265365,4725,4725,4725,4725,0
|
|
20230824,170100,321265365,4725,4725,4725,4725,0
|
|
20230824,170000,321265365,4725,4725,4725,4725,0
|
|
20230824,165900,321265365,4725,4725,4725,4725,0
|
|
20230824,165800,321265365,4725,4725,4725,4725,0
|
|
20230824,165700,321265365,4725,4725,4725,4725,0
|
|
20230824,165600,321265365,4725,4725,4725,4725,0
|
|
20230824,165500,321265365,4725,4725,4725,4725,0
|
|
20230824,165400,321265365,4725,4725,4725,4725,0
|
|
20230824,165300,321265365,4725,4725,4725,4725,0
|
|
20230824,165200,321265365,4725,4725,4725,4725,0
|
|
20230824,165100,321265365,4725,4725,4725,4725,512
|
|
20230824,165000,321265365,4725,4725,4725,4725,0
|
|
20230824,164900,321265365,4725,4725,4725,4725,0
|
|
20230824,164800,321265365,4725,4725,4725,4725,0
|
|
20230824,164700,321265365,4725,4725,4725,4725,0
|
|
20230824,164600,321265365,4725,4725,4725,4725,0
|
|
20230824,164500,321265365,4725,4725,4725,4725,0
|
|
20230824,164400,321265365,4725,4725,4725,4725,0
|
|
20230824,164300,321265365,4725,4725,4725,4725,0
|
|
20230824,164200,321265365,4725,4725,4725,4725,0
|
|
20230824,164100,321265365,4725,4725,4725,4725,0
|
|
20230824,164000,321265365,4725,4725,4725,4725,0
|
|
20230824,163900,321265365,4725,4725,4725,4725,0
|
|
20230824,163800,321265365,4725,4725,4725,4725,0
|
|
20230824,163700,321265365,4725,4725,4725,4725,0
|
|
20230824,163600,321265365,4725,4725,4725,4725,0
|
|
20230824,163500,321265365,4725,4725,4725,4725,0
|
|
20230824,163400,321265365,4725,4725,4725,4725,0
|
|
20230824,163300,321265365,4725,4725,4725,4725,0
|
|
20230824,163200,321265365,4725,4725,4725,4725,0
|
|
20230824,163100,321265365,4725,4725,4725,4725,0
|
|
20230824,163000,321265365,4725,4725,4725,4725,0
|
|
20230824,162900,321265365,4725,4725,4725,4725,0
|
|
20230824,162800,321265365,4725,4725,4725,4725,0
|
|
20230824,162700,321265365,4725,4725,4725,4725,0
|
|
20230824,162600,321265365,4725,4725,4725,4725,0
|
|
20230824,162500,321265365,4725,4725,4725,4725,0
|
|
20230824,162400,321265365,4725,4725,4725,4725,0
|
|
20230824,162300,321265365,4725,4725,4725,4725,0
|
|
20230824,162200,321265365,4725,4725,4725,4725,0
|
|
20230824,162100,321265365,4725,4725,4725,4725,512
|
|
20230824,162000,321265365,4725,4725,4725,4725,0
|
|
20230824,161900,321265365,4725,4725,4725,4725,0
|
|
20230824,161800,321265365,4725,4725,4725,4725,0
|
|
20230824,161700,321265365,4725,4725,4725,4725,0
|
|
20230824,161600,321265365,4725,4725,4725,4725,0
|
|
20230824,161500,321265365,4725,4725,4725,4725,0
|
|
20230824,161400,321265365,4725,4725,4725,4725,0
|
|
20230824,161300,321265365,4725,4725,4725,4725,0
|
|
20230824,161200,321265365,4725,4725,4725,4725,0
|
|
20230824,161100,321265365,4725,4725,4725,4725,0
|
|
20230824,161000,321265365,4725,4725,4725,4725,0
|
|
20230824,160900,321265365,4725,4725,4725,4725,0
|
|
20230824,160800,321265365,4725,4725,4725,4725,0
|
|
20230824,160700,321265365,4725,4725,4725,4725,0
|
|
20230824,160600,321265365,4725,4725,4725,4725,0
|
|
20230824,160500,321265365,4725,4725,4725,4725,0
|
|
20230824,160400,321265365,4725,4725,4725,4725,0
|
|
20230824,160300,321265365,4725,4725,4725,4725,0
|
|
20230824,160200,321265365,4725,4725,4725,4725,0
|
|
20230824,160100,321265365,4725,4725,4725,4725,0
|
|
20230824,160000,321265365,4725,4725,4725,4725,0
|
|
20230824,155900,321265365,4725,4725,4725,4725,0
|
|
20230824,155800,321265365,4725,4725,4725,4725,0
|
|
20230824,155700,321265365,4725,4725,4725,4725,0
|
|
20230824,155600,321265365,4725,4725,4725,4725,0
|
|
20230824,155500,321265365,4725,4725,4725,4725,0
|
|
20230824,155400,321265365,4725,4725,4725,4725,0
|
|
20230824,155300,321265365,4725,4725,4725,4725,0
|
|
20230824,155200,321265365,4725,4725,4725,4725,0
|
|
20230824,155100,321265365,4725,4725,4725,4725,512
|
|
20230824,155000,321265365,4725,4725,4725,4725,0
|
|
20230824,154900,321265365,4725,4725,4725,4725,0
|
|
20230824,154800,321265365,4725,4725,4725,4725,0
|
|
20230824,154700,321265365,4725,4725,4725,4725,0
|
|
20230824,154600,321265365,4725,4725,4725,4725,0
|
|
20230824,154500,321265365,4725,4725,4725,4725,0
|
|
20230824,154400,321265365,4725,4725,4725,4725,0
|
|
20230824,154300,321265365,4725,4725,4725,4725,0
|
|
20230824,154200,321265365,4725,4725,4725,4725,0
|
|
20230824,154100,321265365,4725,4725,4725,4725,0
|
|
20230824,154000,321265365,4725,4725,4725,4725,0
|
|
20230824,153900,321265365,4725,4725,4725,4725,0
|
|
20230824,153800,321265365,4725,4725,4725,4725,0
|
|
20230824,153700,321265365,4725,4725,4725,4725,0
|
|
20230824,153600,321265365,4725,4725,4725,4725,0
|
|
20230824,153500,321265365,4725,4725,4725,4725,0
|
|
20230824,153400,321265365,4725,4725,4725,4725,0
|
|
20230824,153300,321265365,4725,4725,4725,4725,0
|
|
20230824,153200,321265365,4725,4725,4725,4725,0
|
|
20230824,153100,321265365,4725,4725,4725,4725,0
|
|
20230824,153000,321265365,4725,4725,4725,4725,512
|
|
20230824,152900,318846165,4735,4735,4735,4735,0
|
|
20230824,152800,318846165,4735,4735,4735,4735,0
|
|
20230824,152700,318846165,4735,4735,4735,4735,0
|
|
20230824,152600,318846165,4735,4735,4735,4735,0
|
|
20230824,152500,318846165,4735,4735,4735,4735,0
|
|
20230824,152400,318846165,4735,4735,4735,4735,0
|
|
20230824,152300,318846165,4735,4735,4735,4735,0
|
|
20230824,152200,318846165,4735,4735,4735,4735,0
|
|
20230824,152100,318846165,4735,4735,4735,4735,0
|
|
20230824,152000,318846165,4735,4735,4735,4735,0
|
|
20230824,151900,318846165,4735,4735,4735,4715,46
|
|
20230824,151800,318628900,4725,4740,4740,4725,36
|
|
20230824,151700,318458345,4745,4735,4745,4735,2
|
|
20230824,151600,318448865,4735,4745,4745,4720,39
|
|
20230824,151500,318263955,4745,4745,4745,4745,1
|
|
20230824,151400,318259210,4735,4750,4750,4735,41
|
|
20230824,151300,318064700,4750,4730,4750,4730,249
|
|
20230824,151200,316886600,4730,4730,4730,4730,27
|
|
20230824,151100,316758890,4730,4730,4730,4730,0
|
|
20230824,151000,316758890,4730,4730,4730,4730,25
|
|
20230824,150900,316640640,4720,4720,4720,4720,34
|
|
20230824,150800,316480160,4720,4730,4730,4720,228
|
|
20230824,150700,315402730,4730,4730,4730,4730,0
|
|
20230824,150600,315402730,4730,4730,4730,4730,33
|
|
20230824,150500,315246640,4730,4730,4730,4730,6
|
|
20230824,150400,315218260,4730,4730,4730,4730,28
|
|
20230824,150300,315085820,4730,4730,4730,4730,52
|
|
20230824,150200,314839860,4730,4730,4730,4730,25
|
|
20230824,150100,314721610,4720,4720,4720,4720,10
|
|
20230824,150000,314674410,4720,4730,4730,4720,51
|
|
20230824,145900,314433380,4730,4730,4730,4730,100
|
|
20230824,145800,313960380,4730,4730,4730,4730,26
|
|
20230824,145700,313837400,4730,4705,4730,4705,38
|
|
20230824,145600,313657785,4730,4730,4730,4730,2
|
|
20230824,145500,313648325,4705,4710,4710,4705,37
|
|
20230824,145400,313474105,4710,4710,4710,4710,43
|
|
20230824,145300,313271575,4715,4725,4725,4715,81
|
|
20230824,145200,312889270,4725,4725,4725,4725,0
|
|
20230824,145100,312889270,4725,4725,4725,4725,24
|
|
20230824,145000,312775870,4705,4710,4710,4705,500
|
|
20230824,144900,310422120,4725,4725,4725,4725,28
|
|
20230824,144800,310289820,4725,4725,4725,4725,0
|
|
20230824,144700,310289820,4725,4725,4725,4725,25
|
|
20230824,144600,310171695,4725,4725,4725,4725,3
|
|
20230824,144500,310157520,4725,4725,4725,4725,27
|
|
20230824,144400,310029945,4725,4725,4725,4725,0
|
|
20230824,144300,310029945,4725,4725,4725,4725,25
|
|
20230824,144200,309911820,4725,4725,4725,4725,190
|
|
20230824,144100,309014070,4725,4725,4725,4725,28
|
|
20230824,144000,308881770,4725,4720,4725,4720,26
|
|
20230824,143900,308759015,4715,4715,4715,4715,0
|
|
20230824,143800,308759015,4715,4720,4720,4715,41
|
|
20230824,143700,308565520,4720,4720,4720,4720,3
|
|
20230824,143600,308551360,4710,4725,4730,4710,2204
|
|
20230824,143500,298168035,4725,4730,4730,4725,8
|
|
20230824,143400,298130230,4730,4725,4730,4725,232
|
|
20230824,143300,297032900,4725,4740,4740,4725,274
|
|
20230824,143200,295735605,4740,4730,4740,4730,36
|
|
20230824,143100,295565065,4735,4735,4735,4735,309
|
|
20230824,143000,294101950,4735,4740,4740,4735,140
|
|
20230824,142900,293438410,4740,4740,4740,4740,0
|
|
20230824,142800,293438410,4740,4740,4740,4740,27
|
|
20230824,142700,293310430,4730,4730,4730,4730,1
|
|
20230824,142600,293305700,4740,4730,4740,4730,32
|
|
20230824,142500,293154050,4730,4730,4730,4730,47
|
|
20230824,142400,292931740,4740,4740,4740,4740,25
|
|
20230824,142300,292813240,4715,4745,4745,4715,28
|
|
20230824,142200,292680470,4745,4745,4745,4745,2
|
|
20230824,142100,292670980,4710,4720,4720,4710,79
|
|
20230824,142000,292298650,4710,4720,4720,4710,177
|
|
20230824,141900,291463220,4720,4720,4720,4720,26
|
|
20230824,141800,291340500,4720,4720,4720,4720,3
|
|
20230824,141700,291326340,4720,4720,4720,4720,25
|
|
20230824,141600,291208340,4720,4720,4720,4720,3
|
|
20230824,141500,291194180,4720,4720,4720,4720,28
|
|
20230824,141400,291062020,4720,4720,4720,4720,0
|
|
20230824,141300,291062020,4720,4725,4725,4715,647
|
|
20230824,141200,288009250,4725,4730,4730,4725,41
|
|
20230824,141100,287815380,4730,4730,4730,4730,26
|
|
20230824,141000,287692400,4730,4730,4730,4730,0
|
|
20230824,140900,287692400,4730,4730,4730,4725,43
|
|
20230824,140800,287489070,4725,4730,4730,4725,12
|
|
20230824,140700,287432360,4735,4735,4735,4725,81
|
|
20230824,140600,287049355,4735,4735,4735,4735,28
|
|
20230824,140500,286916775,4735,4735,4735,4735,0
|
|
20230824,140400,286916775,4735,4735,4745,4730,570
|
|
20230824,140300,284219345,4740,4745,4755,4740,177
|
|
20230824,140200,283380300,4745,4765,4765,4745,866
|
|
20230824,140100,279270630,4750,4750,4750,4750,0
|
|
20230824,140000,279270630,4750,4760,4765,4750,1168
|
|
20230824,135900,273713410,4755,4755,4760,4755,1296
|
|
20230824,135800,267545550,4755,4750,4755,4750,40
|
|
20230824,135700,267355420,4750,4750,4750,4745,2143
|
|
20230824,135600,257176265,4750,4750,4750,4750,31
|
|
20230824,135500,257029015,4745,4735,4745,4735,1776
|
|
20230824,135400,248610340,4740,4735,4740,4735,24
|
|
20230824,135300,248496595,4735,4735,4735,4735,0
|
|
20230824,135200,248496595,4735,4735,4735,4735,29
|
|
20230824,135100,248359280,4740,4740,4740,4740,0
|
|
20230824,135000,248359280,4740,4725,4740,4725,274
|
|
20230824,134900,247063965,4725,4720,4725,4720,26
|
|
20230824,134800,246941120,4725,4720,4725,4720,3
|
|
20230824,134700,246926950,4725,4725,4725,4725,25
|
|
20230824,134600,246808825,4720,4725,4725,4720,4
|
|
20230824,134500,246789930,4725,4725,4725,4725,26
|
|
20230824,134400,246667080,4725,4725,4725,4725,10
|
|
20230824,134300,246619830,4725,4725,4725,4725,25
|
|
20230824,134200,246501705,4720,4725,4725,4720,11
|
|
20230824,134100,246449735,4725,4725,4725,4725,25
|
|
20230824,134000,246331610,4725,4725,4725,4725,3
|
|
20230824,133900,246317435,4725,4725,4725,4725,26
|
|
20230824,133800,246194585,4725,4725,4725,4725,0
|
|
20230824,133700,246194585,4725,4725,4725,4725,106
|
|
20230824,133600,245693735,4725,4725,4725,4725,43
|
|
20230824,133500,245490560,4725,4725,4725,4725,25
|
|
20230824,133400,245372435,4725,4725,4725,4725,0
|
|
20230824,133300,245372435,4725,4720,4725,4720,184
|
|
20230824,133200,244503830,4715,4720,4720,4715,38
|
|
20230824,133100,244324530,4720,4720,4720,4720,0
|
|
20230824,133000,244324530,4720,4720,4720,4720,25
|
|
20230824,132900,244206530,4720,4705,4720,4705,43
|
|
20230824,132800,244004170,4705,4705,4705,4705,25
|
|
20230824,132700,243886545,4720,4720,4720,4720,0
|
|
20230824,132600,243886545,4720,4720,4720,4720,28
|
|
20230824,132500,243754385,4720,4720,4720,4720,2
|
|
20230824,132400,243744945,4720,4720,4720,4720,27
|
|
20230824,132300,243617505,4720,4720,4720,4720,38
|
|
20230824,132200,243438145,4725,4725,4725,4725,24
|
|
20230824,132100,243324745,4725,4715,4725,4715,143
|
|
20230824,132000,242649100,4725,4720,4725,4715,117
|
|
20230824,131900,242096400,4720,4720,4720,4720,1
|
|
20230824,131800,242091680,4720,4715,4720,4715,90
|
|
20230824,131700,241667185,4715,4715,4715,4715,23
|
|
20230824,131600,241558740,4720,4715,4720,4715,25
|
|
20230824,131500,241440835,4700,4715,4720,4700,225
|
|
20230824,131400,240382900,4715,4695,4715,4695,4
|
|
20230824,131300,240364080,4715,4715,4715,4715,29
|
|
20230824,131200,240227345,4695,4695,4695,4695,2
|
|
20230824,131100,240217955,4715,4715,4715,4715,26
|
|
20230824,131000,240095365,4715,4695,4715,4690,96
|
|
20230824,130900,239644915,4685,4720,4720,4685,125
|
|
20230824,130800,239057330,4715,4720,4720,4715,4
|
|
20230824,130700,239038465,4720,4715,4725,4715,206
|
|
20230824,130600,238066090,4720,4690,4720,4690,85
|
|
20230824,130500,237667305,4715,4715,4725,4715,88
|
|
20230824,130400,237251735,4715,4715,4715,4715,13
|
|
20230824,130300,237190440,4715,4735,4735,4715,249
|
|
20230824,130200,236014375,4735,4735,4735,4735,2
|
|
20230824,130100,236004905,4735,4735,4735,4735,25
|
|
20230824,130000,235886530,4735,4735,4735,4735,0
|
|
20230824,125900,235886530,4735,4735,4735,4735,27
|
|
20230824,125800,235758685,4735,4735,4735,4735,26
|
|
20230824,125700,235635575,4730,4730,4730,4730,2
|
|
20230824,125600,235626115,4735,4735,4735,4735,28
|
|
20230824,125500,235493535,4735,4735,4735,4735,3
|
|
20230824,125400,235479330,4735,4735,4735,4735,35
|
|
20230824,125300,235313605,4730,4730,4730,4730,250
|
|
20230824,125200,234131105,4730,4730,4730,4730,24
|
|
20230824,125100,234017585,4730,4730,4730,4730,2
|
|
20230824,125000,234008125,4730,4730,4730,4730,26
|
|
20230824,124900,233885145,4725,4725,4725,4725,20
|
|
20230824,124800,233790645,4725,4725,4730,4725,26
|
|
20230824,124700,233667750,4725,4725,4725,4725,13
|
|
20230824,124600,233606325,4725,4720,4725,4720,28
|
|
20230824,124500,233474030,4725,4725,4725,4725,0
|
|
20230824,124400,233474030,4725,4725,4725,4725,26
|
|
20230824,124300,233351180,4720,4720,4720,4720,3
|
|
20230824,124200,233337020,4725,4725,4725,4725,25
|
|
20230824,124100,233218895,4725,4720,4725,4720,25
|
|
20230824,124000,233100800,4715,4715,4715,4715,2
|
|
20230824,123900,233091370,4715,4715,4715,4715,25
|
|
20230824,123800,232973495,4710,4715,4715,4710,137
|
|
20230824,123700,232327575,4715,4720,4725,4715,39
|
|
20230824,123600,232143375,4720,4720,4720,4720,38
|
|
20230824,123500,231964015,4715,4720,4720,4715,663
|
|
20230824,123400,228834670,4720,4720,4720,4720,0
|
|
20230824,123300,228834670,4720,4720,4720,4720,26
|
|
20230824,123200,228711950,4720,4720,4720,4720,103
|
|
20230824,123100,228225790,4720,4720,4720,4720,26
|
|
20230824,123000,228103070,4720,4720,4720,4720,0
|
|
20230824,122900,228103070,4720,4720,4720,4715,30
|
|
20230824,122800,227961490,4725,4725,4725,4725,2
|
|
20230824,122700,227952040,4725,4715,4725,4715,26
|
|
20230824,122600,227829200,4715,4720,4720,4710,418
|
|
20230824,122500,225856315,4720,4715,4720,4715,27
|
|
20230824,122400,225728950,4720,4685,4720,4680,107
|
|
20230824,122300,225227840,4725,4700,4725,4680,1180
|
|
20230824,122200,219695630,4720,4725,4725,4715,34
|
|
20230824,122100,219535040,4720,4710,4720,4710,310
|
|
20230824,122000,218074920,4710,4710,4710,4710,25
|
|
20230824,121900,217957170,4690,4695,4710,4690,546
|
|
20230824,121800,215393655,4695,4695,4695,4695,87
|
|
20230824,121700,214985190,4695,4695,4695,4695,154
|
|
20230824,121600,214262160,4695,4695,4695,4695,26
|
|
20230824,121500,214140090,4690,4690,4690,4690,499
|
|
20230824,121400,211799780,4690,4685,4690,4685,136
|
|
20230824,121300,211162260,4685,4680,4685,4680,61
|
|
20230824,121200,210876765,4690,4680,4690,4680,26
|
|
20230824,121100,210754835,4685,4685,4685,4685,0
|
|
20230824,121000,210754835,4685,4690,4690,4685,36
|
|
20230824,120900,210586045,4685,4685,4685,4685,3
|
|
20230824,120800,210571990,4685,4685,4685,4685,25
|
|
20230824,120700,210454865,4685,4685,4685,4685,0
|
|
20230824,120600,210454865,4685,4690,4690,4680,67
|
|
20230824,120500,210141025,4690,4690,4690,4690,27
|
|
20230824,120400,210014395,4690,4690,4690,4690,30
|
|
20230824,120300,209873695,4685,4690,4690,4685,50
|
|
20230824,120200,209639270,4690,4690,4690,4690,3
|
|
20230824,120100,209625200,4690,4690,4690,4690,25
|
|
20230824,120000,209507950,4690,4690,4690,4690,0
|
|
20230824,115900,209507950,4690,4690,4690,4690,25
|
|
20230824,115800,209390700,4685,4685,4685,4685,3
|
|
20230824,115700,209376645,4690,4685,4690,4685,26
|
|
20230824,115600,209254715,4690,4685,4690,4685,3
|
|
20230824,115500,209240655,4690,4680,4690,4680,43
|
|
20230824,115400,209039285,4690,4690,4690,4690,2
|
|
20230824,115300,209029905,4690,4690,4690,4690,25
|
|
20230824,115200,208912655,4680,4680,4680,4680,1
|
|
20230824,115100,208907975,4690,4690,4690,4690,24
|
|
20230824,115000,208795415,4690,4690,4690,4690,3
|
|
20230824,114900,208781345,4690,4685,4690,4685,57
|
|
20230824,114800,208514170,4690,4695,4695,4690,30
|
|
20230824,114700,208373345,4695,4695,4695,4695,0
|
|
20230824,114600,208373345,4695,4695,4695,4695,41
|
|
20230824,114500,208180850,4695,4695,4695,4695,4
|
|
20230824,114400,208162070,4690,4695,4695,4690,57
|
|
20230824,114300,207894540,4695,4695,4695,4695,2
|
|
20230824,114200,207885150,4695,4695,4695,4695,26
|
|
20230824,114100,207763080,4690,4690,4690,4690,39
|
|
20230824,114000,207580170,4695,4695,4695,4695,25
|
|
20230824,113900,207462795,4690,4695,4695,4690,4
|
|
20230824,113800,207444020,4695,4690,4695,4690,385
|
|
20230824,113700,205638245,4690,4690,4690,4690,16
|
|
20230824,113600,205563205,4690,4690,4690,4685,43
|
|
20230824,113500,205361550,4685,4685,4685,4685,4
|
|
20230824,113400,205342810,4660,4690,4690,4660,299
|
|
20230824,113300,203947605,4690,4690,4690,4690,0
|
|
20230824,113200,203947605,4690,4690,4690,4690,25
|
|
20230824,113100,203830355,4685,4685,4685,4685,27
|
|
20230824,113000,203703860,4690,4680,4690,4680,8
|
|
20230824,112900,203666380,4685,4690,4690,4685,88
|
|
20230824,112800,203254090,4660,4680,4680,4660,2191
|
|
20230824,112700,193038230,4695,4695,4695,4695,28
|
|
20230824,112600,192906770,4695,4695,4695,4695,3
|
|
20230824,112500,192892685,4695,4690,4695,4690,25
|
|
20230824,112400,192775345,4685,4690,4690,4685,13
|
|
20230824,112300,192714425,4690,4690,4690,4690,27
|
|
20230824,112200,192587795,4670,4695,4695,4670,1001
|
|
20230824,112100,187911025,4695,4695,4695,4695,24
|
|
20230824,112000,187798345,4695,4695,4695,4695,2
|
|
20230824,111900,187788955,4695,4695,4695,4695,33
|
|
20230824,111800,187634020,4695,4695,4695,4695,2
|
|
20230824,111700,187624630,4700,4695,4700,4695,31
|
|
20230824,111600,187478960,4690,4690,4690,4690,7
|
|
20230824,111500,187446130,4690,4685,4690,4685,27
|
|
20230824,111400,187319505,4685,4700,4710,4685,131
|
|
20230824,111300,186704160,4700,4700,4700,4700,1
|
|
20230824,111200,186699460,4710,4705,4710,4705,38
|
|
20230824,111100,186520485,4700,4710,4710,4700,4
|
|
20230824,111000,186501655,4710,4700,4710,4700,43
|
|
20230824,110900,186299220,4705,4705,4705,4705,0
|
|
20230824,110800,186299220,4705,4695,4705,4695,30
|
|
20230824,110700,186158090,4695,4695,4695,4695,2
|
|
20230824,110600,186148700,4695,4710,4710,4695,63
|
|
20230824,110500,185852340,4710,4710,4710,4710,3
|
|
20230824,110400,185838210,4710,4705,4710,4700,59
|
|
20230824,110300,185560650,4710,4695,4710,4695,129
|
|
20230824,110200,184954640,4695,4690,4695,4690,55
|
|
20230824,110100,184696560,4695,4700,4710,4695,785
|
|
20230824,110000,181010340,4700,4700,4700,4700,25
|
|
20230824,105900,180892840,4705,4705,4705,4705,51
|
|
20230824,105800,180652885,4705,4680,4710,4680,5132
|
|
20230824,105700,156535145,4695,4695,4695,4685,187
|
|
20230824,105600,155657245,4690,4690,4690,4690,13
|
|
20230824,105500,155596275,4695,4680,4695,4660,244
|
|
20230824,105400,154456440,4680,4680,4680,4680,37
|
|
20230824,105300,154283280,4685,4685,4685,4685,31
|
|
20230824,105200,154138045,4680,4680,4680,4680,0
|
|
20230824,105100,154138045,4680,4680,4685,4680,59
|
|
20230824,105000,153861805,4680,4685,4685,4680,916
|
|
20230824,104900,149570395,4685,4685,4685,4685,39
|
|
20230824,104800,149387680,4670,4665,4670,4665,57
|
|
20230824,104700,149121495,4670,4670,4670,4665,25
|
|
20230824,104600,149004750,4665,4665,4670,4665,19
|
|
20230824,104500,148916030,4670,4665,4670,4665,30
|
|
20230824,104400,148775940,4670,4665,4670,4665,16
|
|
20230824,104300,148701225,4670,4665,4670,4665,25
|
|
20230824,104200,148584490,4670,4670,4670,4670,56
|
|
20230824,104100,148322970,4670,4665,4670,4665,52
|
|
20230824,104000,148080260,4665,4665,4665,4660,32
|
|
20230824,103900,147930990,4665,4660,4665,4660,9
|
|
20230824,103800,147889010,4665,4665,4665,4665,34
|
|
20230824,103700,147730400,4665,4670,4670,4665,11
|
|
20230824,103600,147679075,4670,4660,4670,4660,26
|
|
20230824,103500,147557770,4665,4665,4665,4665,29
|
|
20230824,103400,147422485,4670,4670,4680,4670,41
|
|
20230824,103300,147230735,4675,4675,4675,4670,207
|
|
20230824,103200,146263020,4675,4675,4675,4675,25
|
|
20230824,103100,146146145,4680,4680,4680,4680,0
|
|
20230824,103000,146146145,4680,4675,4680,4675,28
|
|
20230824,102900,146015195,4685,4660,4685,4660,300
|
|
20230824,102800,144610370,4660,4670,4685,4660,203
|
|
20230824,102700,143663820,4660,4660,4660,4660,3
|
|
20230824,102600,143649840,4675,4660,4675,4660,31
|
|
20230824,102500,143504975,4660,4660,4660,4660,2
|
|
20230824,102400,143495655,4655,4660,4660,4645,56
|
|
20230824,102300,143235055,4650,4670,4675,4650,131
|
|
20230824,102200,142624680,4670,4670,4670,4670,5
|
|
20230824,102100,142601330,4675,4670,4675,4670,26
|
|
20230824,102000,142479785,4670,4665,4670,4665,6
|
|
20230824,101900,142451770,4670,4675,4675,4665,33
|
|
20230824,101800,142297530,4675,4675,4675,4675,0
|
|
20230824,101700,142297530,4675,4670,4675,4670,25
|
|
20230824,101600,142180740,4675,4675,4675,4675,3
|
|
20230824,101500,142166715,4680,4665,4680,4655,78
|
|
20230824,101400,141802640,4675,4685,4685,4675,205
|
|
20230824,101300,140842360,4690,4690,4690,4690,33
|
|
20230824,101200,140687590,4690,4685,4690,4685,22
|
|
20230824,101100,140584500,4685,4690,4690,4685,99
|
|
20230824,101000,140120210,4685,4690,4690,4685,127
|
|
20230824,100900,139524650,4690,4705,4705,4690,76
|
|
20230824,100800,139167355,4725,4670,4725,4670,204
|
|
20230824,100700,138207960,4670,4665,4670,4665,44
|
|
20230824,100600,138002530,4660,4670,4670,4660,39
|
|
20230824,100500,137820480,4660,4665,4670,4660,81
|
|
20230824,100400,137442425,4670,4660,4670,4660,29
|
|
20230824,100300,137307005,4665,4665,4665,4665,33
|
|
20230824,100200,137153060,4660,4670,4670,4660,53
|
|
20230824,100100,136905750,4670,4670,4670,4670,21
|
|
20230824,100000,136807680,4670,4670,4670,4670,28
|
|
20230824,095900,136676920,4670,4670,4670,4670,2
|
|
20230824,095800,136667580,4665,4675,4675,4665,45
|
|
20230824,095700,136457380,4675,4675,4675,4675,0
|
|
20230824,095600,136457380,4675,4675,4675,4675,31
|
|
20230824,095500,136312455,4675,4675,4675,4675,0
|
|
20230824,095400,136312455,4675,4645,4675,4645,31
|
|
20230824,095300,136167680,4640,4645,4645,4640,124
|
|
20230824,095200,135591705,4645,4645,4645,4645,344
|
|
20230824,095100,133993825,4645,4675,4675,4645,1396
|
|
20230824,095000,127501405,4685,4685,4685,4685,33
|
|
20230824,094900,127346800,4685,4685,4685,4685,41
|
|
20230824,094800,127154715,4685,4680,4685,4680,124
|
|
20230824,094700,126574210,4680,4680,4680,4675,49
|
|
20230824,094600,126344950,4680,4680,4680,4680,36
|
|
20230824,094500,126176470,4680,4680,4680,4680,48
|
|
20230824,094400,125951830,4680,4680,4680,4680,0
|
|
20230824,094300,125951830,4680,4675,4680,4675,26
|
|
20230824,094200,125830155,4685,4685,4685,4685,0
|
|
20230824,094100,125830155,4685,4685,4685,4685,29
|
|
20230824,094000,125694290,4685,4665,4685,4655,1124
|
|
20230824,093900,120451565,4660,4665,4665,4655,1456
|
|
20230824,093800,113662125,4665,4670,4670,4665,105
|
|
20230824,093700,113172285,4670,4670,4675,4670,162
|
|
20230824,093600,112415615,4675,4675,4675,4675,245
|
|
20230824,093500,111270240,4675,4665,4675,4665,27
|
|
20230824,093400,111144025,4675,4665,4675,4665,119
|
|
20230824,093300,110588730,4675,4675,4675,4660,108
|
|
20230824,093200,110084820,4655,4680,4680,4655,4691
|
|
20230824,093100,88159440,4685,4685,4685,4680,269
|
|
20230824,093000,86899180,4685,4695,4695,4685,326
|
|
20230824,092900,85371610,4695,4695,4695,4695,3
|
|
20230824,092800,85357525,4700,4710,4710,4700,29
|
|
20230824,092700,85220965,4720,4690,4725,4690,2062
|
|
20230824,092600,75505900,4690,4690,4690,4675,176
|
|
20230824,092500,74682650,4675,4690,4690,4675,1432
|
|
20230824,092400,67988025,4680,4695,4695,4680,1182
|
|
20230824,092300,62455635,4685,4690,4690,4685,315
|
|
20230824,092200,60978860,4690,4690,4690,4690,37
|
|
20230824,092100,60805330,4680,4680,4680,4680,238
|
|
20230824,092000,59691490,4695,4705,4715,4690,2712
|
|
20230824,091900,46948485,4710,4710,4710,4710,290
|
|
20230824,091800,45582585,4705,4710,4710,4705,72
|
|
20230824,091700,45243665,4705,4715,4715,4705,33
|
|
20230824,091600,45088280,4715,4715,4720,4705,1084
|
|
20230824,091500,39981830,4715,4720,4720,4715,10
|
|
20230824,091400,39934670,4725,4720,4725,4715,131
|
|
20230824,091300,39316525,4720,4725,4725,4720,107
|
|
20230824,091200,38811055,4725,4730,4730,4725,248
|
|
20230824,091100,37638235,4715,4710,4715,4710,570
|
|
20230824,091000,34953530,4710,4715,4715,4705,1183
|
|
20230824,090900,29377780,4715,4720,4720,4715,418
|
|
20230824,090800,27405520,4720,4720,4720,4720,561
|
|
20230824,090700,24757600,4720,4720,4750,4715,625
|
|
20230824,090600,21806850,4720,4745,4745,4720,367
|
|
20230824,090500,20073595,4750,4740,4750,4740,38
|
|
20230824,090400,19893215,4745,4725,4745,4725,110
|
|
20230824,090300,19373065,4750,4750,4760,4750,528
|
|
20230824,090200,16864545,4750,4755,4755,4750,475
|
|
20230824,090100,14607705,4770,4765,4770,4750,785
|
|
20230824,090000,10873790,4750,4720,4750,4720,1803
|