643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194000,200140310,4155,4155,4155,4155,395
|
|
20230821,193900,200140310,4155,4155,4155,4155,0
|
|
20230821,193800,200140310,4155,4155,4155,4155,0
|
|
20230821,193700,200140310,4155,4155,4155,4155,0
|
|
20230821,193600,200140310,4155,4155,4155,4155,0
|
|
20230821,193500,200140310,4155,4155,4155,4155,0
|
|
20230821,193400,200140310,4155,4155,4155,4155,0
|
|
20230821,193300,200140310,4155,4155,4155,4155,0
|
|
20230821,193200,200140310,4155,4155,4155,4155,0
|
|
20230821,193100,200140310,4155,4155,4155,4155,0
|
|
20230821,193000,200140310,4155,4155,4155,4155,0
|
|
20230821,192900,200140310,4155,4155,4155,4155,0
|
|
20230821,192800,200140310,4155,4155,4155,4155,0
|
|
20230821,192700,200140310,4155,4155,4155,4155,0
|
|
20230821,192600,200140310,4155,4155,4155,4155,0
|
|
20230821,192500,200140310,4155,4155,4155,4155,0
|
|
20230821,192400,200140310,4155,4155,4155,4155,0
|
|
20230821,192300,200140310,4155,4155,4155,4155,0
|
|
20230821,192200,200140310,4155,4155,4155,4155,0
|
|
20230821,192100,200140310,4155,4155,4155,4155,0
|
|
20230821,192000,200140310,4155,4155,4155,4155,0
|
|
20230821,191900,200140310,4155,4155,4155,4155,0
|
|
20230821,191800,200140310,4155,4155,4155,4155,0
|
|
20230821,191700,200140310,4155,4155,4155,4155,0
|
|
20230821,191600,200140310,4155,4155,4155,4155,0
|
|
20230821,191500,200140310,4155,4155,4155,4155,0
|
|
20230821,191400,200140310,4155,4155,4155,4155,0
|
|
20230821,191300,200140310,4155,4155,4155,4155,0
|
|
20230821,191200,200140310,4155,4155,4155,4155,0
|
|
20230821,191100,200140310,4155,4155,4155,4155,0
|
|
20230821,191000,200140310,4155,4155,4155,4155,395
|
|
20230821,190900,200140310,4155,4155,4155,4155,0
|
|
20230821,190800,200140310,4155,4155,4155,4155,0
|
|
20230821,190700,200140310,4155,4155,4155,4155,0
|
|
20230821,190600,200140310,4155,4155,4155,4155,0
|
|
20230821,190500,200140310,4155,4155,4155,4155,0
|
|
20230821,190400,200140310,4155,4155,4155,4155,0
|
|
20230821,190300,200140310,4155,4155,4155,4155,0
|
|
20230821,190200,200140310,4155,4155,4155,4155,0
|
|
20230821,190100,200140310,4155,4155,4155,4155,0
|
|
20230821,190000,200140310,4155,4155,4155,4155,0
|
|
20230821,185900,200140310,4155,4155,4155,4155,0
|
|
20230821,185800,200140310,4155,4155,4155,4155,0
|
|
20230821,185700,200140310,4155,4155,4155,4155,0
|
|
20230821,185600,200140310,4155,4155,4155,4155,0
|
|
20230821,185500,200140310,4155,4155,4155,4155,0
|
|
20230821,185400,200140310,4155,4155,4155,4155,0
|
|
20230821,185300,200140310,4155,4155,4155,4155,0
|
|
20230821,185200,200140310,4155,4155,4155,4155,0
|
|
20230821,185100,200140310,4155,4155,4155,4155,0
|
|
20230821,185000,200140310,4155,4155,4155,4155,0
|
|
20230821,184900,200140310,4155,4155,4155,4155,0
|
|
20230821,184800,200140310,4155,4155,4155,4155,0
|
|
20230821,184700,200140310,4155,4155,4155,4155,0
|
|
20230821,184600,200140310,4155,4155,4155,4155,0
|
|
20230821,184500,200140310,4155,4155,4155,4155,0
|
|
20230821,184400,200140310,4155,4155,4155,4155,0
|
|
20230821,184300,200140310,4155,4155,4155,4155,0
|
|
20230821,184200,200140310,4155,4155,4155,4155,0
|
|
20230821,184100,200140310,4155,4155,4155,4155,0
|
|
20230821,184000,200140310,4155,4155,4155,4155,395
|
|
20230821,183900,200140310,4155,4155,4155,4155,0
|
|
20230821,183800,200140310,4155,4155,4155,4155,0
|
|
20230821,183700,200140310,4155,4155,4155,4155,0
|
|
20230821,183600,200140310,4155,4155,4155,4155,0
|
|
20230821,183500,200140310,4155,4155,4155,4155,0
|
|
20230821,183400,200140310,4155,4155,4155,4155,0
|
|
20230821,183300,200140310,4155,4155,4155,4155,0
|
|
20230821,183200,200140310,4155,4155,4155,4155,0
|
|
20230821,183100,200140310,4155,4155,4155,4155,0
|
|
20230821,183000,200140310,4155,4155,4155,4155,0
|
|
20230821,182900,200140310,4155,4155,4155,4155,0
|
|
20230821,182800,200140310,4155,4155,4155,4155,0
|
|
20230821,182700,200140310,4155,4155,4155,4155,0
|
|
20230821,182600,200140310,4155,4155,4155,4155,0
|
|
20230821,182500,200140310,4155,4155,4155,4155,0
|
|
20230821,182400,200140310,4155,4155,4155,4155,0
|
|
20230821,182300,200140310,4155,4155,4155,4155,0
|
|
20230821,182200,200140310,4155,4155,4155,4155,0
|
|
20230821,182100,200140310,4155,4155,4155,4155,0
|
|
20230821,182000,200140310,4155,4155,4155,4155,0
|
|
20230821,181900,200140310,4155,4155,4155,4155,0
|
|
20230821,181800,200140310,4155,4155,4155,4155,0
|
|
20230821,181700,200140310,4155,4155,4155,4155,0
|
|
20230821,181600,200140310,4155,4155,4155,4155,0
|
|
20230821,181500,200140310,4155,4155,4155,4155,0
|
|
20230821,181400,200140310,4155,4155,4155,4155,0
|
|
20230821,181300,200140310,4155,4155,4155,4155,0
|
|
20230821,181200,200140310,4155,4155,4155,4155,0
|
|
20230821,181100,200140310,4155,4155,4155,4155,0
|
|
20230821,181000,200140310,4155,4155,4155,4155,395
|
|
20230821,180900,200140310,4155,4155,4155,4155,0
|
|
20230821,180800,200140310,4155,4155,4155,4155,0
|
|
20230821,180700,200140310,4155,4155,4155,4155,0
|
|
20230821,180600,200140310,4155,4155,4155,4155,0
|
|
20230821,180500,200140310,4155,4155,4155,4155,0
|
|
20230821,180400,200140310,4155,4155,4155,4155,0
|
|
20230821,180300,200140310,4155,4155,4155,4155,0
|
|
20230821,180200,200140310,4155,4155,4155,4155,0
|
|
20230821,180100,200140310,4155,4155,4155,4155,0
|
|
20230821,180000,200140310,4155,4155,4155,4155,0
|
|
20230821,175900,200140310,4155,4155,4155,4155,0
|
|
20230821,175800,200140310,4155,4155,4155,4155,0
|
|
20230821,175700,200140310,4155,4155,4155,4155,0
|
|
20230821,175600,200140310,4155,4155,4155,4155,0
|
|
20230821,175500,200140310,4155,4155,4155,4155,0
|
|
20230821,175400,200140310,4155,4155,4155,4155,0
|
|
20230821,175300,200140310,4155,4155,4155,4155,0
|
|
20230821,175200,200140310,4155,4155,4155,4155,0
|
|
20230821,175100,200140310,4155,4155,4155,4155,0
|
|
20230821,175000,200140310,4155,4155,4155,4155,0
|
|
20230821,174900,200140310,4155,4155,4155,4155,0
|
|
20230821,174800,200140310,4155,4155,4155,4155,0
|
|
20230821,174700,200140310,4155,4155,4155,4155,0
|
|
20230821,174600,200140310,4155,4155,4155,4155,0
|
|
20230821,174500,200140310,4155,4155,4155,4155,0
|
|
20230821,174400,200140310,4155,4155,4155,4155,0
|
|
20230821,174300,200140310,4155,4155,4155,4155,0
|
|
20230821,174200,200140310,4155,4155,4155,4155,0
|
|
20230821,174100,200140310,4155,4155,4155,4155,0
|
|
20230821,174000,200140310,4155,4155,4155,4155,395
|
|
20230821,173900,200140310,4155,4155,4155,4155,0
|
|
20230821,173800,200140310,4155,4155,4155,4155,0
|
|
20230821,173700,200140310,4155,4155,4155,4155,0
|
|
20230821,173600,200140310,4155,4155,4155,4155,0
|
|
20230821,173500,200140310,4155,4155,4155,4155,0
|
|
20230821,173400,200140310,4155,4155,4155,4155,0
|
|
20230821,173300,200140310,4155,4155,4155,4155,0
|
|
20230821,173200,200140310,4155,4155,4155,4155,0
|
|
20230821,173100,200140310,4155,4155,4155,4155,0
|
|
20230821,173000,200140310,4155,4155,4155,4155,0
|
|
20230821,172900,200140310,4155,4155,4155,4155,0
|
|
20230821,172800,200140310,4155,4155,4155,4155,0
|
|
20230821,172700,200140310,4155,4155,4155,4155,0
|
|
20230821,172600,200140310,4155,4155,4155,4155,0
|
|
20230821,172500,200140310,4155,4155,4155,4155,0
|
|
20230821,172400,200140310,4155,4155,4155,4155,0
|
|
20230821,172300,200140310,4155,4155,4155,4155,0
|
|
20230821,172200,200140310,4155,4155,4155,4155,0
|
|
20230821,172100,200140310,4155,4155,4155,4155,0
|
|
20230821,172000,200140310,4155,4155,4155,4155,0
|
|
20230821,171900,200140310,4155,4155,4155,4155,0
|
|
20230821,171800,200140310,4155,4155,4155,4155,0
|
|
20230821,171700,200140310,4155,4155,4155,4155,0
|
|
20230821,171600,200140310,4155,4155,4155,4155,0
|
|
20230821,171500,200140310,4155,4155,4155,4155,0
|
|
20230821,171400,200140310,4155,4155,4155,4155,0
|
|
20230821,171300,200140310,4155,4155,4155,4155,0
|
|
20230821,171200,200140310,4155,4155,4155,4155,0
|
|
20230821,171100,200140310,4155,4155,4155,4155,0
|
|
20230821,171000,200140310,4155,4155,4155,4155,395
|
|
20230821,170900,200140310,4155,4155,4155,4155,0
|
|
20230821,170800,200140310,4155,4155,4155,4155,0
|
|
20230821,170700,200140310,4155,4155,4155,4155,0
|
|
20230821,170600,200140310,4155,4155,4155,4155,0
|
|
20230821,170500,200140310,4155,4155,4155,4155,0
|
|
20230821,170400,200140310,4155,4155,4155,4155,0
|
|
20230821,170300,200140310,4155,4155,4155,4155,0
|
|
20230821,170200,200140310,4155,4155,4155,4155,0
|
|
20230821,170100,200140310,4155,4155,4155,4155,0
|
|
20230821,170000,200140310,4155,4155,4155,4155,0
|
|
20230821,165900,200140310,4155,4155,4155,4155,0
|
|
20230821,165800,200140310,4155,4155,4155,4155,0
|
|
20230821,165700,200140310,4155,4155,4155,4155,0
|
|
20230821,165600,200140310,4155,4155,4155,4155,0
|
|
20230821,165500,200140310,4155,4155,4155,4155,0
|
|
20230821,165400,200140310,4155,4155,4155,4155,0
|
|
20230821,165300,200140310,4155,4155,4155,4155,0
|
|
20230821,165200,200140310,4155,4155,4155,4155,0
|
|
20230821,165100,200140310,4155,4155,4155,4155,0
|
|
20230821,165000,200140310,4155,4155,4155,4155,0
|
|
20230821,164900,200140310,4155,4155,4155,4155,0
|
|
20230821,164800,200140310,4155,4155,4155,4155,0
|
|
20230821,164700,200140310,4155,4155,4155,4155,0
|
|
20230821,164600,200140310,4155,4155,4155,4155,0
|
|
20230821,164500,200140310,4155,4155,4155,4155,0
|
|
20230821,164400,200140310,4155,4155,4155,4155,0
|
|
20230821,164300,200140310,4155,4155,4155,4155,0
|
|
20230821,164200,200140310,4155,4155,4155,4155,0
|
|
20230821,164100,200140310,4155,4155,4155,4155,0
|
|
20230821,164000,200140310,4155,4155,4155,4155,395
|
|
20230821,163900,200140310,4155,4155,4155,4155,0
|
|
20230821,163800,200140310,4155,4155,4155,4155,0
|
|
20230821,163700,200140310,4155,4155,4155,4155,0
|
|
20230821,163600,200140310,4155,4155,4155,4155,0
|
|
20230821,163500,200140310,4155,4155,4155,4155,0
|
|
20230821,163400,200140310,4155,4155,4155,4155,0
|
|
20230821,163300,200140310,4155,4155,4155,4155,0
|
|
20230821,163200,200140310,4155,4155,4155,4155,0
|
|
20230821,163100,200140310,4155,4155,4155,4155,0
|
|
20230821,163000,200140310,4155,4155,4155,4155,0
|
|
20230821,162900,200140310,4155,4155,4155,4155,0
|
|
20230821,162800,200140310,4155,4155,4155,4155,0
|
|
20230821,162700,200140310,4155,4155,4155,4155,0
|
|
20230821,162600,200140310,4155,4155,4155,4155,0
|
|
20230821,162500,200140310,4155,4155,4155,4155,0
|
|
20230821,162400,200140310,4155,4155,4155,4155,0
|
|
20230821,162300,200140310,4155,4155,4155,4155,0
|
|
20230821,162200,200140310,4155,4155,4155,4155,0
|
|
20230821,162100,200140310,4155,4155,4155,4155,0
|
|
20230821,162000,200140310,4155,4155,4155,4155,0
|
|
20230821,161900,200140310,4155,4155,4155,4155,0
|
|
20230821,161800,200140310,4155,4155,4155,4155,0
|
|
20230821,161700,200140310,4155,4155,4155,4155,0
|
|
20230821,161600,200140310,4155,4155,4155,4155,0
|
|
20230821,161500,200140310,4155,4155,4155,4155,0
|
|
20230821,161400,200140310,4155,4155,4155,4155,0
|
|
20230821,161300,200140310,4155,4155,4155,4155,0
|
|
20230821,161200,200140310,4155,4155,4155,4155,0
|
|
20230821,161100,200140310,4155,4155,4155,4155,0
|
|
20230821,161000,200140310,4155,4155,4155,4155,395
|
|
20230821,160900,200140310,4155,4155,4155,4155,0
|
|
20230821,160800,200140310,4155,4155,4155,4155,0
|
|
20230821,160700,200140310,4155,4155,4155,4155,0
|
|
20230821,160600,200140310,4155,4155,4155,4155,0
|
|
20230821,160500,200140310,4155,4155,4155,4155,0
|
|
20230821,160400,200140310,4155,4155,4155,4155,0
|
|
20230821,160300,200140310,4155,4155,4155,4155,0
|
|
20230821,160200,200140310,4155,4155,4155,4155,0
|
|
20230821,160100,200140310,4155,4155,4155,4155,0
|
|
20230821,160000,200140310,4155,4155,4155,4155,0
|
|
20230821,155900,200140310,4155,4155,4155,4155,0
|
|
20230821,155800,200140310,4155,4155,4155,4155,0
|
|
20230821,155700,200140310,4155,4155,4155,4155,0
|
|
20230821,155600,200140310,4155,4155,4155,4155,0
|
|
20230821,155500,200140310,4155,4155,4155,4155,0
|
|
20230821,155400,200140310,4155,4155,4155,4155,0
|
|
20230821,155300,200140310,4155,4155,4155,4155,0
|
|
20230821,155200,200140310,4155,4155,4155,4155,0
|
|
20230821,155100,200140310,4155,4155,4155,4155,0
|
|
20230821,155000,200140310,4155,4155,4155,4155,0
|
|
20230821,154900,200140310,4155,4155,4155,4155,0
|
|
20230821,154800,200140310,4155,4155,4155,4155,0
|
|
20230821,154700,200140310,4155,4155,4155,4155,0
|
|
20230821,154600,200140310,4155,4155,4155,4155,0
|
|
20230821,154500,200140310,4155,4155,4155,4155,0
|
|
20230821,154400,200140310,4155,4155,4155,4155,0
|
|
20230821,154300,200140310,4155,4155,4155,4155,0
|
|
20230821,154200,200140310,4155,4155,4155,4155,0
|
|
20230821,154100,200140310,4155,4155,4155,4155,0
|
|
20230821,154000,200140310,4155,4155,4155,4155,395
|
|
20230821,153900,200140310,4155,4155,4155,4155,0
|
|
20230821,153800,200140310,4155,4155,4155,4155,0
|
|
20230821,153700,200140310,4155,4155,4155,4155,0
|
|
20230821,153600,200140310,4155,4155,4155,4155,0
|
|
20230821,153500,200140310,4155,4155,4155,4155,0
|
|
20230821,153400,200140310,4155,4155,4155,4155,0
|
|
20230821,153300,200140310,4155,4155,4155,4155,0
|
|
20230821,153200,200140310,4155,4155,4155,4155,0
|
|
20230821,153100,200140310,4155,4155,4155,4155,0
|
|
20230821,153000,200140310,4155,4155,4155,4155,395
|
|
20230821,152900,198499085,4160,4160,4160,4160,0
|
|
20230821,152800,198499085,4160,4160,4160,4160,0
|
|
20230821,152700,198499085,4160,4160,4160,4160,0
|
|
20230821,152600,198499085,4160,4160,4160,4160,0
|
|
20230821,152500,198499085,4160,4160,4160,4160,0
|
|
20230821,152400,198499085,4160,4160,4160,4160,0
|
|
20230821,152300,198499085,4160,4160,4160,4160,0
|
|
20230821,152200,198499085,4160,4160,4160,4160,0
|
|
20230821,152100,198499085,4160,4160,4160,4160,0
|
|
20230821,152000,198499085,4160,4160,4160,4160,0
|
|
20230821,151900,198499085,4160,4130,4160,4095,1778
|
|
20230821,151800,191196765,4125,4125,4130,4125,106
|
|
20230821,151700,190759425,4125,4125,4125,4125,5
|
|
20230821,151600,190738800,4140,4125,4140,4125,9
|
|
20230821,151500,190701650,4130,4150,4160,4130,1176
|
|
20230821,151400,185837070,4140,4155,4160,4140,27
|
|
20230821,151300,185724810,4160,4150,4160,4145,26
|
|
20230821,151200,185616770,4145,4145,4150,4145,13
|
|
20230821,151100,185562875,4145,4145,4145,4145,12
|
|
20230821,151000,185513135,4145,4145,4145,4145,5
|
|
20230821,150900,185492410,4155,4145,4155,4145,7
|
|
20230821,150800,185463385,4145,4145,4145,4145,8
|
|
20230821,150700,185430225,4145,4145,4145,4145,5
|
|
20230821,150600,185409500,4145,4145,4155,4140,512
|
|
20230821,150500,183287265,4160,4155,4160,4145,6
|
|
20230821,150400,183262345,4160,4140,4160,4140,15
|
|
20230821,150300,183200170,4150,4140,4150,4140,12
|
|
20230821,150200,183150470,4140,4145,4145,4140,9
|
|
20230821,150100,183113205,4140,4140,4140,4140,8
|
|
20230821,150000,183080085,4140,4140,4140,4140,5
|
|
20230821,145900,183059385,4140,4140,4140,4140,10
|
|
20230821,145800,183017985,4140,4140,4140,4140,5
|
|
20230821,145700,182997285,4140,4140,4140,4140,8
|
|
20230821,145600,182964165,4140,4140,4155,4140,38
|
|
20230821,145500,182806305,4155,4140,4160,4140,11
|
|
20230821,145400,182760680,4140,4140,4160,4140,635
|
|
20230821,145300,180122125,4140,4140,4140,4140,6
|
|
20230821,145200,180097285,4140,4140,4140,4140,8
|
|
20230821,145100,180064165,4140,4140,4140,4140,6
|
|
20230821,145000,180039325,4140,4140,4140,4140,10
|
|
20230821,144900,179997925,4135,4135,4135,4135,8
|
|
20230821,144800,179964845,4135,4135,4135,4135,6
|
|
20230821,144700,179940035,4135,4135,4135,4135,5
|
|
20230821,144600,179919360,4135,4135,4135,4135,9
|
|
20230821,144500,179882145,4135,4135,4135,4135,6
|
|
20230821,144400,179857335,4135,4135,4135,4135,10
|
|
20230821,144300,179815985,4135,4135,4135,4135,9
|
|
20230821,144200,179778770,4135,4140,4140,4135,171
|
|
20230821,144100,179071370,4140,4140,4145,4140,8
|
|
20230821,144000,179038245,4140,4140,4140,4140,3
|
|
20230821,143900,179025825,4140,4135,4145,4135,597
|
|
20230821,143800,176556705,4130,4130,4130,4130,9
|
|
20230821,143700,176519535,4130,4130,4130,4130,6
|
|
20230821,143600,176494755,4135,4130,4135,4130,634
|
|
20230821,143500,173876330,4130,4130,4135,4125,588
|
|
20230821,143400,171445250,4135,4135,4135,4135,195
|
|
20230821,143300,170638925,4135,4135,4140,4135,15
|
|
20230821,143200,170576890,4135,4155,4155,4135,1608
|
|
20230821,143100,163898990,4155,4160,4160,4155,4
|
|
20230821,143000,163882365,4155,4155,4155,4155,7
|
|
20230821,142900,163853280,4155,4155,4155,4155,4
|
|
20230821,142800,163836660,4155,4155,4155,4155,2
|
|
20230821,142700,163828350,4155,4155,4155,4155,2
|
|
20230821,142600,163820040,4155,4155,4155,4155,0
|
|
20230821,142500,163820040,4155,4155,4155,4155,0
|
|
20230821,142400,163820040,4155,4155,4155,4155,0
|
|
20230821,142300,163820040,4155,4155,4155,4155,0
|
|
20230821,142200,163820040,4155,4165,4165,4155,787
|
|
20230821,142100,160545755,4165,4165,4165,4165,0
|
|
20230821,142000,160545755,4165,4165,4165,4165,0
|
|
20230821,141900,160545755,4165,4165,4165,4165,0
|
|
20230821,141800,160545755,4165,4165,4165,4165,0
|
|
20230821,141700,160545755,4165,4175,4175,4165,68
|
|
20230821,141600,160262025,4175,4180,4180,4175,222
|
|
20230821,141500,159335025,4180,4175,4180,4175,5
|
|
20230821,141400,159314140,4170,4170,4170,4170,0
|
|
20230821,141300,159314140,4170,4170,4170,4170,0
|
|
20230821,141200,159314140,4170,4170,4170,4170,0
|
|
20230821,141100,159314140,4170,4170,4170,4170,11
|
|
20230821,141000,159268270,4170,4170,4170,4170,0
|
|
20230821,140900,159268270,4170,4170,4170,4170,1
|
|
20230821,140800,159264100,4170,4170,4170,4170,0
|
|
20230821,140700,159264100,4170,4170,4170,4170,0
|
|
20230821,140600,159264100,4170,4165,4170,4165,49
|
|
20230821,140500,159059815,4165,4165,4165,4165,0
|
|
20230821,140400,159059815,4165,4160,4165,4160,6
|
|
20230821,140300,159034845,4160,4160,4160,4160,1059
|
|
20230821,140200,154629405,4160,4160,4160,4160,0
|
|
20230821,140100,154629405,4160,4160,4160,4160,0
|
|
20230821,140000,154629405,4160,4160,4160,4160,0
|
|
20230821,135900,154629405,4160,4160,4160,4160,1
|
|
20230821,135800,154625245,4160,4160,4160,4160,0
|
|
20230821,135700,154625245,4160,4160,4160,4160,33
|
|
20230821,135600,154487965,4160,4160,4160,4160,0
|
|
20230821,135500,154487965,4160,4160,4160,4160,0
|
|
20230821,135400,154487965,4160,4160,4160,4160,500
|
|
20230821,135300,152407965,4160,4160,4160,4160,243
|
|
20230821,135200,151397085,4160,4160,4160,4160,0
|
|
20230821,135100,151397085,4160,4160,4160,4160,0
|
|
20230821,135000,151397085,4160,4160,4160,4160,0
|
|
20230821,134900,151397085,4160,4160,4160,4160,0
|
|
20230821,134800,151397085,4160,4160,4160,4160,0
|
|
20230821,134700,151397085,4160,4160,4160,4160,0
|
|
20230821,134600,151397085,4160,4160,4160,4160,0
|
|
20230821,134500,151397085,4160,4155,4160,4155,17
|
|
20230821,134400,151326440,4155,4155,4155,4155,0
|
|
20230821,134300,151326440,4155,4155,4155,4155,111
|
|
20230821,134200,150865235,4155,4155,4155,4155,0
|
|
20230821,134100,150865235,4155,4155,4155,4155,0
|
|
20230821,134000,150865235,4155,4155,4155,4155,0
|
|
20230821,133900,150865235,4155,4155,4155,4155,0
|
|
20230821,133800,150865235,4155,4160,4160,4155,533
|
|
20230821,133700,148648065,4160,4160,4160,4160,0
|
|
20230821,133600,148648065,4160,4160,4160,4160,0
|
|
20230821,133500,148648065,4160,4160,4160,4160,0
|
|
20230821,133400,148648065,4160,4160,4160,4160,0
|
|
20230821,133300,148648065,4160,4160,4160,4160,0
|
|
20230821,133200,148648065,4160,4160,4160,4160,0
|
|
20230821,133100,148648065,4160,4160,4160,4160,0
|
|
20230821,133000,148648065,4160,4160,4160,4160,0
|
|
20230821,132900,148648065,4160,4170,4170,4160,319
|
|
20230821,132800,147318025,4170,4170,4170,4170,0
|
|
20230821,132700,147318025,4170,4170,4170,4170,0
|
|
20230821,132600,147318025,4170,4170,4170,4170,0
|
|
20230821,132500,147318025,4170,4170,4170,4170,0
|
|
20230821,132400,147318025,4170,4170,4170,4170,1
|
|
20230821,132300,147313855,4160,4160,4160,4160,2
|
|
20230821,132200,147305535,4160,4160,4160,4160,6
|
|
20230821,132100,147280575,4160,4175,4175,4160,69
|
|
20230821,132000,146992515,4180,4180,4180,4180,0
|
|
20230821,131900,146992515,4180,4175,4180,4175,3
|
|
20230821,131800,146979985,4175,4180,4180,4175,90
|
|
20230821,131700,146603795,4185,4185,4185,4185,0
|
|
20230821,131600,146603795,4185,4185,4185,4185,0
|
|
20230821,131500,146603795,4185,4185,4185,4185,0
|
|
20230821,131400,146603795,4185,4185,4185,4185,0
|
|
20230821,131300,146603795,4185,4185,4185,4185,0
|
|
20230821,131200,146603795,4185,4185,4185,4185,44
|
|
20230821,131100,146419655,4180,4185,4185,4180,13
|
|
20230821,131000,146365255,4185,4185,4185,4185,0
|
|
20230821,130900,146365255,4185,4185,4185,4185,320
|
|
20230821,130800,145026055,4185,4185,4185,4180,164
|
|
20230821,130700,144339795,4185,4180,4185,4180,123
|
|
20230821,130600,143825055,4180,4180,4185,4180,227
|
|
20230821,130500,142875125,4180,4175,4180,4175,85
|
|
20230821,130400,142519840,4170,4175,4180,4170,115
|
|
20230821,130300,142039220,4175,4170,4175,4170,48
|
|
20230821,130200,141838900,4170,4170,4170,4170,37
|
|
20230821,130100,141684610,4170,4170,4170,4170,0
|
|
20230821,130000,141684610,4170,4170,4170,4170,0
|
|
20230821,125900,141684610,4170,4170,4170,4170,0
|
|
20230821,125800,141684610,4170,4170,4170,4170,0
|
|
20230821,125700,141684610,4170,4170,4170,4170,0
|
|
20230821,125600,141684610,4170,4170,4170,4170,80
|
|
20230821,125500,141351010,4170,4170,4170,4170,547
|
|
20230821,125400,139070020,4160,4160,4160,4160,0
|
|
20230821,125300,139070020,4160,4170,4170,4160,536
|
|
20230821,125200,136835000,4180,4180,4180,4180,0
|
|
20230821,125100,136835000,4180,4180,4180,4180,0
|
|
20230821,125000,136835000,4180,4180,4180,4180,0
|
|
20230821,124900,136835000,4180,4180,4180,4180,0
|
|
20230821,124800,136835000,4180,4180,4180,4180,0
|
|
20230821,124700,136835000,4180,4180,4180,4180,0
|
|
20230821,124600,136835000,4180,4180,4180,4180,1
|
|
20230821,124500,136830820,4170,4175,4175,4170,1721
|
|
20230821,124400,129652910,4185,4185,4185,4185,1
|
|
20230821,124300,129648725,4175,4185,4185,4175,47
|
|
20230821,124200,129452210,4185,4185,4185,4185,0
|
|
20230821,124100,129452210,4185,4185,4185,4185,1
|
|
20230821,124000,129448025,4175,4175,4175,4175,26
|
|
20230821,123900,129339475,4185,4185,4185,4175,40
|
|
20230821,123800,129172085,4190,4190,4190,4190,0
|
|
20230821,123700,129172085,4190,4190,4190,4190,0
|
|
20230821,123600,129172085,4190,4180,4190,4180,3
|
|
20230821,123500,129159530,4170,4190,4190,4170,66
|
|
20230821,123400,128883310,4190,4190,4190,4190,1
|
|
20230821,123300,128879120,4200,4200,4200,4200,0
|
|
20230821,123200,128879120,4200,4180,4200,4180,32
|
|
20230821,123100,128745095,4180,4180,4180,4180,1
|
|
20230821,123000,128740915,4170,4170,4170,4160,144
|
|
20230821,122900,128140445,4170,4170,4170,4170,35
|
|
20230821,122800,127994495,4170,4170,4170,4170,35
|
|
20230821,122700,127848545,4170,4170,4170,4170,0
|
|
20230821,122600,127848545,4170,4170,4170,4170,0
|
|
20230821,122500,127848545,4170,4170,4170,4170,1
|
|
20230821,122400,127844375,4165,4165,4165,4165,10
|
|
20230821,122300,127802725,4165,4165,4165,4165,1
|
|
20230821,122200,127798560,4165,4165,4165,4165,0
|
|
20230821,122100,127798560,4165,4165,4165,4165,0
|
|
20230821,122000,127798560,4165,4165,4165,4165,387
|
|
20230821,121900,126186705,4155,4155,4155,4155,1
|
|
20230821,121800,126182550,4160,4160,4160,4155,2092
|
|
20230821,121700,117482710,4155,4180,4180,4155,30
|
|
20230821,121600,117357560,4185,4185,4185,4185,0
|
|
20230821,121500,117357560,4185,4185,4185,4185,0
|
|
20230821,121400,117357560,4185,4190,4200,4185,11686
|
|
20230821,121300,68293230,4190,4190,4190,4190,50
|
|
20230821,121200,68083730,4190,4190,4190,4190,250
|
|
20230821,121100,67036230,4190,4190,4190,4190,0
|
|
20230821,121000,67036230,4190,4190,4190,4190,0
|
|
20230821,120900,67036230,4190,4190,4190,4190,0
|
|
20230821,120800,67036230,4190,4190,4190,4190,234
|
|
20230821,120700,66055770,4190,4190,4190,4190,1
|
|
20230821,120600,66051580,4185,4185,4185,4185,72
|
|
20230821,120500,65750260,4190,4185,4190,4185,135
|
|
20230821,120400,65185280,4185,4185,4185,4185,663
|
|
20230821,120300,62410625,4185,4185,4185,4185,0
|
|
20230821,120200,62410625,4185,4185,4185,4185,300
|
|
20230821,120100,61155125,4180,4180,4180,4180,66
|
|
20230821,120000,60879245,4185,4180,4185,4180,59
|
|
20230821,115900,60632430,4180,4185,4185,4180,92
|
|
20230821,115800,60247470,4185,4185,4185,4185,44
|
|
20230821,115700,60063330,4185,4185,4185,4185,0
|
|
20230821,115600,60063330,4185,4185,4185,4185,1
|
|
20230821,115500,60059145,4180,4180,4180,4180,0
|
|
20230821,115400,60059145,4180,4180,4180,4180,67
|
|
20230821,115300,59779085,4185,4185,4185,4185,0
|
|
20230821,115200,59779085,4185,4185,4185,4185,0
|
|
20230821,115100,59779085,4185,4185,4185,4185,0
|
|
20230821,115000,59779085,4185,4175,4185,4175,949
|
|
20230821,114900,55814650,4175,4175,4175,4175,0
|
|
20230821,114800,55814650,4175,4175,4175,4175,0
|
|
20230821,114700,55814650,4175,4175,4175,4175,37
|
|
20230821,114600,55660175,4175,4175,4175,4175,0
|
|
20230821,114500,55660175,4175,4175,4175,4175,30
|
|
20230821,114400,55534925,4175,4175,4175,4175,0
|
|
20230821,114300,55534925,4175,4175,4175,4175,0
|
|
20230821,114200,55534925,4175,4175,4175,4175,0
|
|
20230821,114100,55534925,4175,4175,4175,4175,0
|
|
20230821,114000,55534925,4175,4175,4175,4175,0
|
|
20230821,113900,55534925,4175,4175,4175,4175,1
|
|
20230821,113800,55530750,4170,4170,4170,4170,1
|
|
20230821,113700,55526580,4170,4175,4175,4170,87
|
|
20230821,113600,55163435,4175,4175,4175,4175,0
|
|
20230821,113500,55163435,4175,4175,4175,4175,3
|
|
20230821,113400,55150910,4175,4175,4175,4175,0
|
|
20230821,113300,55150910,4175,4175,4175,4175,2
|
|
20230821,113200,55142560,4180,4180,4180,4180,11
|
|
20230821,113100,55096580,4180,4180,4180,4180,0
|
|
20230821,113000,55096580,4180,4180,4180,4180,0
|
|
20230821,112900,55096580,4180,4180,4180,4180,0
|
|
20230821,112800,55096580,4180,4180,4180,4180,33
|
|
20230821,112700,54958640,4180,4180,4180,4180,2
|
|
20230821,112600,54950280,4180,4180,4180,4180,4
|
|
20230821,112500,54933560,4180,4180,4180,4180,3
|
|
20230821,112400,54921020,4180,4180,4180,4180,54
|
|
20230821,112300,54695300,4180,4180,4180,4180,2
|
|
20230821,112200,54686940,4185,4180,4185,4180,2
|
|
20230821,112100,54678575,4180,4180,4180,4180,1
|
|
20230821,112000,54674395,4170,4170,4170,4170,2
|
|
20230821,111900,54666055,4180,4180,4180,4180,30
|
|
20230821,111800,54540655,4180,4180,4180,4180,0
|
|
20230821,111700,54540655,4180,4180,4180,4180,0
|
|
20230821,111600,54540655,4180,4180,4180,4180,0
|
|
20230821,111500,54540655,4180,4180,4180,4180,74
|
|
20230821,111400,54231335,4180,4180,4180,4180,5
|
|
20230821,111300,54210435,4180,4180,4180,4180,0
|
|
20230821,111200,54210435,4180,4180,4180,4180,0
|
|
20230821,111100,54210435,4180,4180,4180,4180,0
|
|
20230821,111000,54210435,4180,4175,4180,4175,22
|
|
20230821,110900,54118580,4175,4175,4175,4175,0
|
|
20230821,110800,54118580,4175,4175,4175,4175,0
|
|
20230821,110700,54118580,4175,4175,4175,4175,0
|
|
20230821,110600,54118580,4175,4175,4175,4175,0
|
|
20230821,110500,54118580,4175,4175,4175,4175,0
|
|
20230821,110400,54118580,4175,4175,4175,4175,0
|
|
20230821,110300,54118580,4175,4175,4175,4175,0
|
|
20230821,110200,54118580,4175,4175,4175,4175,0
|
|
20230821,110100,54118580,4175,4175,4175,4175,126
|
|
20230821,110000,53592530,4175,4175,4175,4175,0
|
|
20230821,105900,53592530,4175,4175,4175,4175,0
|
|
20230821,105800,53592530,4175,4175,4175,4175,90
|
|
20230821,105700,53216780,4170,4170,4175,4170,744
|
|
20230821,105600,50114270,4170,4175,4175,4170,1295
|
|
20230821,105500,44713870,4185,4185,4185,4185,50
|
|
20230821,105400,44504620,4190,4175,4190,4175,3009
|
|
20230821,105300,31903895,4180,4180,4180,4180,200
|
|
20230821,105200,31067895,4175,4175,4175,4175,81
|
|
20230821,105100,30729720,4175,4175,4175,4175,92
|
|
20230821,105000,30345620,4175,4175,4175,4175,28
|
|
20230821,104900,30228720,4170,4170,4170,4170,53
|
|
20230821,104800,30007710,4165,4165,4165,4165,439
|
|
20230821,104700,28179275,4165,4165,4165,4165,299
|
|
20230821,104600,26933940,4165,4165,4165,4165,55
|
|
20230821,104500,26704865,4165,4165,4165,4165,45
|
|
20230821,104400,26517440,4165,4160,4165,4160,3
|
|
20230821,104300,26504950,4155,4155,4155,4155,0
|
|
20230821,104200,26504950,4155,4155,4155,4155,40
|
|
20230821,104100,26338750,4155,4155,4155,4155,0
|
|
20230821,104000,26338750,4155,4155,4155,4155,0
|
|
20230821,103900,26338750,4155,4155,4155,4155,0
|
|
20230821,103800,26338750,4155,4155,4155,4155,0
|
|
20230821,103700,26338750,4155,4155,4155,4155,45
|
|
20230821,103600,26151775,4155,4155,4155,4155,0
|
|
20230821,103500,26151775,4155,4155,4155,4155,1
|
|
20230821,103400,26147620,4150,4140,4150,4140,374
|
|
20230821,103300,24596670,4130,4130,4130,4130,0
|
|
20230821,103200,24596670,4130,4140,4140,4130,90
|
|
20230821,103100,24224960,4140,4140,4140,4140,36
|
|
20230821,103000,24075920,4130,4140,4140,4130,2
|
|
20230821,102900,24067650,4140,4140,4140,4140,2
|
|
20230821,102800,24059370,4140,4140,4145,4140,42
|
|
20230821,102700,23885300,4140,4140,4140,4140,2
|
|
20230821,102600,23877020,4140,4140,4140,4140,2
|
|
20230821,102500,23868740,4140,4140,4140,4140,2
|
|
20230821,102400,23860460,4140,4140,4140,4140,2
|
|
20230821,102300,23852180,4140,4140,4140,4140,2
|
|
20230821,102200,23843900,4145,4140,4145,4140,4
|
|
20230821,102100,23827335,4150,4140,4150,4140,913
|
|
20230821,102000,20042750,4140,4140,4140,4140,20
|
|
20230821,101900,19959950,4140,4135,4140,4135,6
|
|
20230821,101800,19935115,4130,4130,4130,4130,1024
|
|
20230821,101700,15705995,4130,4130,4130,4130,0
|
|
20230821,101600,15705995,4130,4130,4130,4130,0
|
|
20230821,101500,15705995,4130,4130,4130,4130,0
|
|
20230821,101400,15705995,4130,4130,4130,4130,601
|
|
20230821,101300,13223865,4125,4125,4125,4125,0
|
|
20230821,101200,13223865,4125,4125,4125,4125,0
|
|
20230821,101100,13223865,4125,4130,4130,4125,30
|
|
20230821,101000,13100100,4135,4135,4135,4135,132
|
|
20230821,100900,12554280,4135,4135,4135,4135,0
|
|
20230821,100800,12554280,4135,4135,4135,4135,0
|
|
20230821,100700,12554280,4135,4135,4135,4135,1
|
|
20230821,100600,12550145,4125,4125,4125,4125,0
|
|
20230821,100500,12550145,4125,4125,4125,4125,0
|
|
20230821,100400,12550145,4125,4125,4125,4125,0
|
|
20230821,100300,12550145,4125,4125,4125,4125,0
|
|
20230821,100200,12550145,4125,4125,4125,4125,31
|
|
20230821,100100,12422270,4135,4135,4135,4135,0
|
|
20230821,100000,12422270,4135,4135,4135,4135,0
|
|
20230821,095900,12422270,4135,4135,4135,4135,0
|
|
20230821,095800,12422270,4135,4135,4135,4135,0
|
|
20230821,095700,12422270,4135,4135,4135,4135,0
|
|
20230821,095600,12422270,4135,4135,4135,4135,0
|
|
20230821,095500,12422270,4135,4135,4135,4135,0
|
|
20230821,095400,12422270,4135,4135,4135,4135,0
|
|
20230821,095300,12422270,4135,4135,4135,4135,7
|
|
20230821,095200,12393325,4135,4135,4135,4135,0
|
|
20230821,095100,12393325,4135,4130,4135,4125,101
|
|
20230821,095000,11976305,4135,4135,4135,4135,0
|
|
20230821,094900,11976305,4135,4135,4135,4135,0
|
|
20230821,094800,11976305,4135,4135,4135,4135,34
|
|
20230821,094700,11835715,4130,4130,4130,4130,25
|
|
20230821,094600,11732465,4130,4130,4130,4130,0
|
|
20230821,094500,11732465,4130,4130,4130,4130,0
|
|
20230821,094400,11732465,4130,4130,4130,4130,0
|
|
20230821,094300,11732465,4130,4130,4130,4130,0
|
|
20230821,094200,11732465,4130,4130,4130,4130,0
|
|
20230821,094100,11732465,4130,4130,4130,4130,3
|
|
20230821,094000,11720075,4130,4125,4130,4125,35
|
|
20230821,093900,11575535,4125,4115,4125,4115,877
|
|
20230821,093800,7962795,4115,4120,4120,4115,640
|
|
20230821,093700,5326005,4110,4110,4110,4110,252
|
|
20230821,093600,4290285,4110,4110,4110,4110,1
|
|
20230821,093500,4286175,4120,4120,4120,4120,0
|
|
20230821,093400,4286175,4120,4120,4120,4120,0
|
|
20230821,093300,4286175,4120,4120,4120,4120,1
|
|
20230821,093200,4282055,4120,4120,4120,4120,0
|
|
20230821,093100,4282055,4120,4120,4120,4120,0
|
|
20230821,093000,4282055,4120,4120,4120,4120,50
|
|
20230821,092900,4076055,4110,4110,4110,4110,2
|
|
20230821,092800,4067835,4110,4110,4110,4110,7
|
|
20230821,092700,4039065,4110,4110,4110,4110,8
|
|
20230821,092600,4006185,4110,4110,4110,4110,4
|
|
20230821,092500,3989745,4120,4110,4120,4110,7
|
|
20230821,092400,3960915,4120,4120,4120,4120,0
|
|
20230821,092300,3960915,4120,4120,4120,4120,0
|
|
20230821,092200,3960915,4120,4120,4120,4120,0
|
|
20230821,092100,3960915,4120,4120,4120,4120,0
|
|
20230821,092000,3960915,4120,4120,4120,4120,0
|
|
20230821,091900,3960915,4120,4120,4120,4120,0
|
|
20230821,091800,3960915,4120,4120,4120,4120,0
|
|
20230821,091700,3960915,4120,4120,4120,4120,0
|
|
20230821,091600,3960915,4120,4120,4120,4120,0
|
|
20230821,091500,3960915,4120,4110,4120,4110,2
|
|
20230821,091400,3952685,4085,4100,4100,4085,53
|
|
20230821,091300,3735410,4125,4125,4125,4125,0
|
|
20230821,091200,3735410,4125,4125,4125,4125,0
|
|
20230821,091100,3735410,4125,4125,4125,4125,0
|
|
20230821,091000,3735410,4125,4125,4125,4125,0
|
|
20230821,090900,3735410,4125,4125,4125,4125,0
|
|
20230821,090800,3735410,4125,4125,4125,4125,10
|
|
20230821,090700,3694160,4130,4130,4130,4130,0
|
|
20230821,090600,3694160,4130,4130,4130,4130,9
|
|
20230821,090500,3656990,4130,4130,4130,4130,0
|
|
20230821,090400,3656990,4130,4130,4130,4130,0
|
|
20230821,090300,3656990,4130,4130,4130,4130,373
|
|
20230821,090200,2116500,4150,4150,4150,4150,0
|
|
20230821,090100,2116500,4150,4150,4150,4150,5
|
|
20230821,090000,2095750,4150,4150,4150,4150,505
|