583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184000,502060650,4245,4245,4245,4245,9580
|
|
20230810,183900,502060650,4245,4245,4245,4245,0
|
|
20230810,183800,502060650,4245,4245,4245,4245,0
|
|
20230810,183700,502060650,4245,4245,4245,4245,0
|
|
20230810,183600,502060650,4245,4245,4245,4245,0
|
|
20230810,183500,502060650,4245,4245,4245,4245,0
|
|
20230810,183400,502060650,4245,4245,4245,4245,0
|
|
20230810,183300,502060650,4245,4245,4245,4245,0
|
|
20230810,183200,502060650,4245,4245,4245,4245,0
|
|
20230810,183100,502060650,4245,4245,4245,4245,0
|
|
20230810,183000,502060650,4245,4245,4245,4245,0
|
|
20230810,182900,502060650,4245,4245,4245,4245,0
|
|
20230810,182800,502060650,4245,4245,4245,4245,0
|
|
20230810,182700,502060650,4245,4245,4245,4245,0
|
|
20230810,182600,502060650,4245,4245,4245,4245,0
|
|
20230810,182500,502060650,4245,4245,4245,4245,0
|
|
20230810,182400,502060650,4245,4245,4245,4245,0
|
|
20230810,182300,502060650,4245,4245,4245,4245,0
|
|
20230810,182200,502060650,4245,4245,4245,4245,0
|
|
20230810,182100,502060650,4245,4245,4245,4245,0
|
|
20230810,182000,502060650,4245,4245,4245,4245,0
|
|
20230810,181900,502060650,4245,4245,4245,4245,0
|
|
20230810,181800,502060650,4245,4245,4245,4245,0
|
|
20230810,181700,502060650,4245,4245,4245,4245,0
|
|
20230810,181600,502060650,4245,4245,4245,4245,0
|
|
20230810,181500,502060650,4245,4245,4245,4245,0
|
|
20230810,181400,502060650,4245,4245,4245,4245,0
|
|
20230810,181300,502060650,4245,4245,4245,4245,0
|
|
20230810,181200,502060650,4245,4245,4245,4245,0
|
|
20230810,181100,502060650,4245,4245,4245,4245,0
|
|
20230810,181000,502060650,4245,4245,4245,4245,9580
|
|
20230810,180900,502060650,4245,4245,4245,4245,0
|
|
20230810,180800,502060650,4245,4245,4245,4245,0
|
|
20230810,180700,502060650,4245,4245,4245,4245,0
|
|
20230810,180600,502060650,4245,4245,4245,4245,0
|
|
20230810,180500,502060650,4245,4245,4245,4245,0
|
|
20230810,180400,502060650,4245,4245,4245,4245,0
|
|
20230810,180300,502060650,4245,4245,4245,4245,0
|
|
20230810,180200,502060650,4245,4245,4245,4245,0
|
|
20230810,180100,502060650,4245,4245,4245,4245,0
|
|
20230810,180000,502060650,4245,4245,4245,4245,0
|
|
20230810,175900,502060650,4245,4245,4245,4245,0
|
|
20230810,175800,502060650,4245,4245,4245,4245,0
|
|
20230810,175700,502060650,4245,4245,4245,4245,0
|
|
20230810,175600,502060650,4245,4245,4245,4245,0
|
|
20230810,175500,502060650,4245,4245,4245,4245,0
|
|
20230810,175400,502060650,4245,4245,4245,4245,0
|
|
20230810,175300,502060650,4245,4245,4245,4245,0
|
|
20230810,175200,502060650,4245,4245,4245,4245,0
|
|
20230810,175100,502060650,4245,4245,4245,4245,0
|
|
20230810,175000,502060650,4245,4245,4245,4245,0
|
|
20230810,174900,502060650,4245,4245,4245,4245,0
|
|
20230810,174800,502060650,4245,4245,4245,4245,0
|
|
20230810,174700,502060650,4245,4245,4245,4245,0
|
|
20230810,174600,502060650,4245,4245,4245,4245,0
|
|
20230810,174500,502060650,4245,4245,4245,4245,0
|
|
20230810,174400,502060650,4245,4245,4245,4245,0
|
|
20230810,174300,502060650,4245,4245,4245,4245,0
|
|
20230810,174200,502060650,4245,4245,4245,4245,0
|
|
20230810,174100,502060650,4245,4245,4245,4245,0
|
|
20230810,174000,502060650,4245,4245,4245,4245,9580
|
|
20230810,173900,502060650,4245,4245,4245,4245,0
|
|
20230810,173800,502060650,4245,4245,4245,4245,0
|
|
20230810,173700,502060650,4245,4245,4245,4245,0
|
|
20230810,173600,502060650,4245,4245,4245,4245,0
|
|
20230810,173500,502060650,4245,4245,4245,4245,0
|
|
20230810,173400,502060650,4245,4245,4245,4245,0
|
|
20230810,173300,502060650,4245,4245,4245,4245,0
|
|
20230810,173200,502060650,4245,4245,4245,4245,0
|
|
20230810,173100,502060650,4245,4245,4245,4245,0
|
|
20230810,173000,502060650,4245,4245,4245,4245,0
|
|
20230810,172900,502060650,4245,4245,4245,4245,0
|
|
20230810,172800,502060650,4245,4245,4245,4245,0
|
|
20230810,172700,502060650,4245,4245,4245,4245,0
|
|
20230810,172600,502060650,4245,4245,4245,4245,0
|
|
20230810,172500,502060650,4245,4245,4245,4245,0
|
|
20230810,172400,502060650,4245,4245,4245,4245,0
|
|
20230810,172300,502060650,4245,4245,4245,4245,0
|
|
20230810,172200,502060650,4245,4245,4245,4245,0
|
|
20230810,172100,502060650,4245,4245,4245,4245,0
|
|
20230810,172000,502060650,4245,4245,4245,4245,0
|
|
20230810,171900,502060650,4245,4245,4245,4245,0
|
|
20230810,171800,502060650,4245,4245,4245,4245,0
|
|
20230810,171700,502060650,4245,4245,4245,4245,0
|
|
20230810,171600,502060650,4245,4245,4245,4245,0
|
|
20230810,171500,502060650,4245,4245,4245,4245,0
|
|
20230810,171400,502060650,4245,4245,4245,4245,0
|
|
20230810,171300,502060650,4245,4245,4245,4245,0
|
|
20230810,171200,502060650,4245,4245,4245,4245,0
|
|
20230810,171100,502060650,4245,4245,4245,4245,0
|
|
20230810,171000,502060650,4245,4245,4245,4245,9580
|
|
20230810,170900,502060650,4245,4245,4245,4245,0
|
|
20230810,170800,502060650,4245,4245,4245,4245,0
|
|
20230810,170700,502060650,4245,4245,4245,4245,0
|
|
20230810,170600,502060650,4245,4245,4245,4245,0
|
|
20230810,170500,502060650,4245,4245,4245,4245,0
|
|
20230810,170400,502060650,4245,4245,4245,4245,0
|
|
20230810,170300,502060650,4245,4245,4245,4245,0
|
|
20230810,170200,502060650,4245,4245,4245,4245,0
|
|
20230810,170100,502060650,4245,4245,4245,4245,0
|
|
20230810,170000,502060650,4245,4245,4245,4245,0
|
|
20230810,165900,502060650,4245,4245,4245,4245,0
|
|
20230810,165800,502060650,4245,4245,4245,4245,0
|
|
20230810,165700,502060650,4245,4245,4245,4245,0
|
|
20230810,165600,502060650,4245,4245,4245,4245,0
|
|
20230810,165500,502060650,4245,4245,4245,4245,0
|
|
20230810,165400,502060650,4245,4245,4245,4245,0
|
|
20230810,165300,502060650,4245,4245,4245,4245,0
|
|
20230810,165200,502060650,4245,4245,4245,4245,0
|
|
20230810,165100,502060650,4245,4245,4245,4245,0
|
|
20230810,165000,502060650,4245,4245,4245,4245,0
|
|
20230810,164900,502060650,4245,4245,4245,4245,0
|
|
20230810,164800,502060650,4245,4245,4245,4245,0
|
|
20230810,164700,502060650,4245,4245,4245,4245,0
|
|
20230810,164600,502060650,4245,4245,4245,4245,0
|
|
20230810,164500,502060650,4245,4245,4245,4245,0
|
|
20230810,164400,502060650,4245,4245,4245,4245,0
|
|
20230810,164300,502060650,4245,4245,4245,4245,0
|
|
20230810,164200,502060650,4245,4245,4245,4245,0
|
|
20230810,164100,502060650,4245,4245,4245,4245,0
|
|
20230810,164000,502060650,4245,4245,4245,4245,9580
|
|
20230810,163900,502060650,4245,4245,4245,4245,0
|
|
20230810,163800,502060650,4245,4245,4245,4245,0
|
|
20230810,163700,502060650,4245,4245,4245,4245,0
|
|
20230810,163600,502060650,4245,4245,4245,4245,0
|
|
20230810,163500,502060650,4245,4245,4245,4245,0
|
|
20230810,163400,502060650,4245,4245,4245,4245,0
|
|
20230810,163300,502060650,4245,4245,4245,4245,0
|
|
20230810,163200,502060650,4245,4245,4245,4245,0
|
|
20230810,163100,502060650,4245,4245,4245,4245,0
|
|
20230810,163000,502060650,4245,4245,4245,4245,0
|
|
20230810,162900,502060650,4245,4245,4245,4245,0
|
|
20230810,162800,502060650,4245,4245,4245,4245,0
|
|
20230810,162700,502060650,4245,4245,4245,4245,0
|
|
20230810,162600,502060650,4245,4245,4245,4245,0
|
|
20230810,162500,502060650,4245,4245,4245,4245,0
|
|
20230810,162400,502060650,4245,4245,4245,4245,0
|
|
20230810,162300,502060650,4245,4245,4245,4245,0
|
|
20230810,162200,502060650,4245,4245,4245,4245,0
|
|
20230810,162100,502060650,4245,4245,4245,4245,0
|
|
20230810,162000,502060650,4245,4245,4245,4245,0
|
|
20230810,161900,502060650,4245,4245,4245,4245,0
|
|
20230810,161800,502060650,4245,4245,4245,4245,0
|
|
20230810,161700,502060650,4245,4245,4245,4245,0
|
|
20230810,161600,502060650,4245,4245,4245,4245,0
|
|
20230810,161500,502060650,4245,4245,4245,4245,0
|
|
20230810,161400,502060650,4245,4245,4245,4245,0
|
|
20230810,161300,502060650,4245,4245,4245,4245,0
|
|
20230810,161200,502060650,4245,4245,4245,4245,0
|
|
20230810,161100,502060650,4245,4245,4245,4245,0
|
|
20230810,161000,502060650,4245,4245,4245,4245,9580
|
|
20230810,160900,502060650,4245,4245,4245,4245,0
|
|
20230810,160800,502060650,4245,4245,4245,4245,0
|
|
20230810,160700,502060650,4245,4245,4245,4245,0
|
|
20230810,160600,502060650,4245,4245,4245,4245,0
|
|
20230810,160500,502060650,4245,4245,4245,4245,0
|
|
20230810,160400,502060650,4245,4245,4245,4245,0
|
|
20230810,160300,502060650,4245,4245,4245,4245,0
|
|
20230810,160200,502060650,4245,4245,4245,4245,0
|
|
20230810,160100,502060650,4245,4245,4245,4245,0
|
|
20230810,160000,502060650,4245,4245,4245,4245,0
|
|
20230810,155900,502060650,4245,4245,4245,4245,0
|
|
20230810,155800,502060650,4245,4245,4245,4245,0
|
|
20230810,155700,502060650,4245,4245,4245,4245,0
|
|
20230810,155600,502060650,4245,4245,4245,4245,0
|
|
20230810,155500,502060650,4245,4245,4245,4245,0
|
|
20230810,155400,502060650,4245,4245,4245,4245,0
|
|
20230810,155300,502060650,4245,4245,4245,4245,0
|
|
20230810,155200,502060650,4245,4245,4245,4245,0
|
|
20230810,155100,502060650,4245,4245,4245,4245,0
|
|
20230810,155000,502060650,4245,4245,4245,4245,0
|
|
20230810,154900,502060650,4245,4245,4245,4245,0
|
|
20230810,154800,502060650,4245,4245,4245,4245,0
|
|
20230810,154700,502060650,4245,4245,4245,4245,0
|
|
20230810,154600,502060650,4245,4245,4245,4245,0
|
|
20230810,154500,502060650,4245,4245,4245,4245,0
|
|
20230810,154400,502060650,4245,4245,4245,4245,0
|
|
20230810,154300,502060650,4245,4245,4245,4245,0
|
|
20230810,154200,502060650,4245,4245,4245,4245,0
|
|
20230810,154100,502060650,4245,4245,4245,4245,0
|
|
20230810,154000,502060650,4245,4245,4245,4245,9580
|
|
20230810,153900,502060650,4245,4245,4245,4245,0
|
|
20230810,153800,502060650,4245,4245,4245,4245,0
|
|
20230810,153700,502060650,4245,4245,4245,4245,0
|
|
20230810,153600,502060650,4245,4245,4245,4245,0
|
|
20230810,153500,502060650,4245,4245,4245,4245,0
|
|
20230810,153400,502060650,4245,4245,4245,4245,0
|
|
20230810,153300,502060650,4245,4245,4245,4245,0
|
|
20230810,153200,502060650,4245,4245,4245,4245,0
|
|
20230810,153100,502060650,4245,4245,4245,4245,0
|
|
20230810,153000,502060650,4245,4245,4245,4245,9580
|
|
20230810,152900,461393550,4255,4255,4255,4255,0
|
|
20230810,152800,461393550,4255,4255,4255,4255,0
|
|
20230810,152700,461393550,4255,4255,4255,4255,0
|
|
20230810,152600,461393550,4255,4255,4255,4255,0
|
|
20230810,152500,461393550,4255,4255,4255,4255,0
|
|
20230810,152400,461393550,4255,4255,4255,4255,0
|
|
20230810,152300,461393550,4255,4255,4255,4255,0
|
|
20230810,152200,461393550,4255,4255,4255,4255,0
|
|
20230810,152100,461393550,4255,4255,4255,4255,0
|
|
20230810,152000,461393550,4255,4255,4255,4255,0
|
|
20230810,151900,461393550,4255,4255,4260,4255,1190
|
|
20230810,151800,456330095,4255,4255,4255,4255,1226
|
|
20230810,151700,451113465,4250,4250,4255,4250,1380
|
|
20230810,151600,445248460,4250,4250,4250,4250,1042
|
|
20230810,151500,440819960,4250,4250,4250,4250,2013
|
|
20230810,151400,432264710,4250,4250,4255,4250,14
|
|
20230810,151300,432205205,4250,4250,4250,4250,12
|
|
20230810,151200,432154205,4250,4250,4250,4250,521
|
|
20230810,151100,429939955,4250,4250,4250,4250,12
|
|
20230810,151000,429888955,4250,4250,4250,4250,21
|
|
20230810,150900,429799705,4250,4250,4250,4250,16
|
|
20230810,150800,429731705,4250,4250,4250,4250,610
|
|
20230810,150700,427139205,4250,4250,4250,4250,15
|
|
20230810,150600,427075455,4250,4250,4250,4250,13
|
|
20230810,150500,427020205,4255,4245,4255,4245,166
|
|
20230810,150400,426315470,4245,4240,4250,4240,94
|
|
20230810,150300,425916345,4240,4245,4245,4240,2021
|
|
20230810,150200,417341485,4245,4245,4245,4245,10
|
|
20230810,150100,417299035,4250,4250,4250,4245,70
|
|
20230810,150000,417001550,4250,4245,4255,4245,20
|
|
20230810,145900,416916595,4245,4245,4245,4245,6
|
|
20230810,145800,416891125,4250,4250,4250,4245,85
|
|
20230810,145700,416529890,4250,4250,4250,4250,26
|
|
20230810,145600,416419390,4250,4250,4250,4250,121
|
|
20230810,145500,415905140,4250,4250,4250,4250,253
|
|
20230810,145400,414829890,4250,4250,4250,4245,26
|
|
20230810,145300,414719410,4240,4250,4250,4240,88
|
|
20230810,145200,414345905,4250,4250,4250,4250,4
|
|
20230810,145100,414328905,4250,4240,4250,4240,49
|
|
20230810,145000,414120695,4240,4250,4250,4240,124
|
|
20230810,144900,413594690,4250,4255,4255,4245,14
|
|
20230810,144800,413535235,4235,4250,4255,4235,36
|
|
20230810,144700,413382195,4235,4235,4250,4235,21
|
|
20230810,144600,413293095,4250,4250,4250,4250,95
|
|
20230810,144500,412889345,4250,4235,4250,4235,26
|
|
20230810,144400,412779000,4235,4235,4245,4235,23
|
|
20230810,144300,412681495,4235,4235,4235,4235,0
|
|
20230810,144200,412681495,4235,4235,4235,4235,15
|
|
20230810,144100,412617970,4245,4235,4245,4235,11
|
|
20230810,144000,412571365,4245,4245,4245,4245,13
|
|
20230810,143900,412516180,4235,4235,4235,4235,12
|
|
20230810,143800,412465360,4245,4245,4245,4230,22
|
|
20230810,143700,412372075,4230,4230,4230,4230,4
|
|
20230810,143600,412355155,4230,4240,4240,4230,3285
|
|
20230810,143500,398453950,4240,4240,4240,4240,77
|
|
20230810,143400,398127470,4240,4250,4250,4240,141
|
|
20230810,143300,397528375,4250,4255,4255,4250,626
|
|
20230810,143200,394864830,4255,4255,4255,4255,15
|
|
20230810,143100,394801005,4255,4255,4255,4255,18
|
|
20230810,143000,394724415,4255,4255,4260,4255,17
|
|
20230810,142900,394652025,4245,4245,4255,4245,1797
|
|
20230810,142800,387017790,4250,4250,4255,4245,1214
|
|
20230810,142700,381857795,4250,4250,4250,4250,7
|
|
20230810,142600,381828045,4250,4250,4250,4250,24
|
|
20230810,142500,381726045,4250,4250,4250,4250,3
|
|
20230810,142400,381713295,4250,4255,4255,4250,999
|
|
20230810,142300,377462565,4255,4255,4255,4255,7
|
|
20230810,142200,377432780,4255,4260,4260,4255,31
|
|
20230810,142100,377300825,4255,4255,4260,4255,8
|
|
20230810,142000,377266780,4255,4255,4255,4255,120
|
|
20230810,141900,376756180,4255,4255,4255,4255,11
|
|
20230810,141800,376709375,4255,4255,4260,4255,224
|
|
20230810,141700,375755755,4255,4255,4255,4255,1376
|
|
20230810,141600,369900875,4250,4250,4250,4250,14
|
|
20230810,141500,369841375,4250,4255,4255,4250,12
|
|
20230810,141400,369790370,4250,4250,4250,4250,14
|
|
20230810,141300,369730870,4250,4250,4250,4250,19
|
|
20230810,141200,369650120,4250,4260,4260,4250,1036
|
|
20230810,141100,365241255,4255,4255,4260,4255,69
|
|
20230810,141000,364947410,4255,4255,4255,4255,39
|
|
20230810,140900,364781465,4255,4255,4255,4255,7
|
|
20230810,140800,364751680,4255,4255,4255,4255,19
|
|
20230810,140700,364670835,4255,4250,4255,4250,234
|
|
20230810,140600,363675180,4250,4255,4255,4250,816
|
|
20230810,140500,360205775,4255,4255,4255,4255,114
|
|
20230810,140400,359720705,4255,4255,4255,4255,23
|
|
20230810,140300,359622840,4255,4255,4255,4255,544
|
|
20230810,140200,357308120,4255,4255,4260,4255,24
|
|
20230810,140100,357205995,4255,4255,4255,4255,49
|
|
20230810,140000,356997500,4255,4245,4260,4245,1855
|
|
20230810,135900,349113345,4250,4245,4250,4245,1415
|
|
20230810,135800,343099700,4245,4235,4245,4235,17
|
|
20230810,135700,343027575,4235,4235,4235,4235,62
|
|
20230810,135600,342765005,4235,4240,4240,4235,5
|
|
20230810,135500,342743820,4235,4240,4240,4235,89
|
|
20230810,135400,342366580,4235,4240,4240,4235,14
|
|
20230810,135300,342307255,4235,4240,4240,4235,34
|
|
20230810,135200,342163110,4240,4245,4245,4240,33
|
|
20230810,135100,342023185,4235,4235,4235,4235,7
|
|
20230810,135000,341993540,4235,4240,4240,4235,7
|
|
20230810,134900,341963880,4235,4235,4235,4235,14
|
|
20230810,134800,341904590,4235,4240,4240,4235,24
|
|
20230810,134700,341802850,4240,4235,4245,4235,15
|
|
20230810,134600,341739260,4235,4235,4235,4235,4
|
|
20230810,134500,341722320,4235,4235,4245,4235,21
|
|
20230810,134400,341633275,4235,4235,4235,4235,10
|
|
20230810,134300,341590925,4235,4235,4235,4235,77
|
|
20230810,134200,341264830,4235,4235,4235,4235,8
|
|
20230810,134100,341230950,4240,4235,4240,4235,42
|
|
20230810,134000,341052975,4235,4235,4240,4235,7
|
|
20230810,133900,341023325,4240,4240,4240,4240,427
|
|
20230810,133800,339212845,4240,4245,4245,4240,8
|
|
20230810,133700,339178920,4240,4240,4240,4240,16
|
|
20230810,133600,339111080,4240,4245,4245,4240,5
|
|
20230810,133500,339089870,4240,4240,4245,4240,11
|
|
20230810,133400,339043225,4245,4245,4245,4245,19
|
|
20230810,133300,338962570,4245,4245,4250,4245,9
|
|
20230810,133200,338924360,4245,4245,4245,4245,21
|
|
20230810,133100,338835215,4245,4250,4250,4245,10
|
|
20230810,133000,338792760,4245,4245,4250,4245,29
|
|
20230810,132900,338669650,4245,4245,4250,4245,823
|
|
20230810,132800,335175990,4245,4245,4245,4240,1504
|
|
20230810,132700,328798830,4240,4240,4255,4240,977
|
|
20230810,132600,324643655,4240,4240,4240,4240,7
|
|
20230810,132500,324613975,4245,4240,4245,4240,25
|
|
20230810,132400,324507920,4240,4245,4245,4240,13
|
|
20230810,132300,324452745,4240,4250,4250,4240,76
|
|
20230810,132200,324129895,4250,4250,4250,4250,28
|
|
20230810,132100,324010895,4250,4250,4250,4250,22
|
|
20230810,132000,323917395,4250,4250,4250,4250,13
|
|
20230810,131900,323862145,4240,4240,4240,4240,10
|
|
20230810,131800,323819745,4240,4240,4240,4240,28
|
|
20230810,131700,323701025,4240,4240,4240,4240,10
|
|
20230810,131600,323658625,4240,4240,4240,4240,7
|
|
20230810,131500,323628945,4240,4240,4240,4240,12
|
|
20230810,131400,323578065,4240,4240,4240,4240,24
|
|
20230810,131300,323476305,4240,4240,4240,4240,15
|
|
20230810,131200,323412705,4240,4240,4240,4240,3
|
|
20230810,131100,323399985,4240,4240,4240,4240,11
|
|
20230810,131000,323353345,4240,4240,4240,4240,130
|
|
20230810,130900,322802145,4240,4235,4240,4235,529
|
|
20230810,130800,320559270,4235,4235,4235,4235,7
|
|
20230810,130700,320529625,4235,4240,4240,4235,923
|
|
20230810,130600,316616125,4240,4240,4240,4240,8
|
|
20230810,130500,316582205,4240,4240,4245,4240,27
|
|
20230810,130400,316467675,4240,4240,4240,4240,10
|
|
20230810,130300,316425275,4240,4245,4245,4240,26
|
|
20230810,130200,316314925,4250,4250,4250,4250,0
|
|
20230810,130100,316314925,4250,4245,4250,4245,950
|
|
20230810,130000,312278950,4240,4240,4240,4240,324
|
|
20230810,125900,310905190,4240,4235,4240,4235,188
|
|
20230810,125800,310108085,4235,4235,4235,4235,22
|
|
20230810,125700,310014915,4235,4235,4240,4235,24
|
|
20230810,125600,309913220,4235,4235,4235,4235,2
|
|
20230810,125500,309904750,4235,4235,4235,4235,27
|
|
20230810,125400,309790405,4235,4235,4240,4235,21
|
|
20230810,125300,309701415,4235,4235,4235,4235,33
|
|
20230810,125200,309561660,4235,4240,4240,4235,119
|
|
20230810,125100,309057130,4240,4235,4240,4235,25
|
|
20230810,125000,308951175,4235,4235,4235,4235,6
|
|
20230810,124900,308925765,4235,4240,4240,4235,21
|
|
20230810,124800,308836780,4240,4240,4245,4240,117
|
|
20230810,124700,308340695,4245,4240,4245,4240,22
|
|
20230810,124600,308247410,4240,4240,4240,4240,6
|
|
20230810,124500,308221970,4245,4235,4245,4235,4
|
|
20230810,124400,308205020,4235,4235,4235,4235,4
|
|
20230810,124300,308188080,4235,4235,4235,4235,2
|
|
20230810,124200,308179610,4245,4235,4245,4235,115
|
|
20230810,124100,307692485,4245,4240,4245,4240,11
|
|
20230810,124000,307645840,4240,4240,4245,4235,48
|
|
20230810,123900,307442325,4245,4245,4245,4245,198
|
|
20230810,123800,306601815,4245,4245,4245,4245,27
|
|
20230810,123700,306487200,4250,4250,4250,4250,300
|
|
20230810,123600,305212200,4255,4250,4255,4250,15
|
|
20230810,123500,305148445,4250,4250,4250,4250,13
|
|
20230810,123400,305093195,4250,4250,4250,4250,420
|
|
20230810,123300,303308195,4250,4250,4250,4250,23
|
|
20230810,123200,303210445,4250,4250,4250,4250,15
|
|
20230810,123100,303146695,4250,4250,4250,4250,21
|
|
20230810,123000,303057445,4235,4245,4250,4230,226
|
|
20230810,122900,302099615,4245,4245,4245,4245,13
|
|
20230810,122800,302044430,4245,4245,4245,4245,4
|
|
20230810,122700,302027450,4245,4245,4250,4245,126
|
|
20230810,122600,301492190,4245,4245,4245,4245,34
|
|
20230810,122500,301347860,4245,4240,4245,4235,15
|
|
20230810,122400,301284265,4240,4240,4240,4235,486
|
|
20230810,122300,299225905,4240,4240,4240,4240,0
|
|
20230810,122200,299225905,4240,4240,4240,4240,27
|
|
20230810,122100,299111425,4245,4250,4250,4245,12
|
|
20230810,122000,299060470,4240,4245,4245,4240,61
|
|
20230810,121900,298801655,4245,4250,4250,4245,95
|
|
20230810,121800,298397965,4250,4250,4250,4250,45
|
|
20230810,121700,298206715,4240,4240,4240,4240,61
|
|
20230810,121600,297948075,4240,4255,4255,4240,41
|
|
20230810,121500,297773785,4255,4255,4255,4255,57
|
|
20230810,121400,297531250,4255,4255,4255,4255,18
|
|
20230810,121300,297454660,4255,4255,4255,4255,0
|
|
20230810,121200,297454660,4255,4270,4270,4255,1772
|
|
20230810,121100,289889345,4270,4255,4270,4255,1181
|
|
20230810,121000,284852435,4255,4240,4255,4240,10843
|
|
20230810,120900,238864835,4240,4235,4240,4235,831
|
|
20230810,120800,235342680,4235,4240,4240,4235,27
|
|
20230810,120700,235228330,4235,4240,4240,4235,814
|
|
20230810,120600,231781035,4235,4235,4240,4235,2062
|
|
20230810,120500,223038285,4235,4235,4235,4235,855
|
|
20230810,120400,219417360,4235,4230,4235,4230,44
|
|
20230810,120300,219231210,4230,4230,4230,4230,11
|
|
20230810,120200,219184680,4225,4225,4230,4225,28
|
|
20230810,120100,219066325,4230,4230,4230,4230,5
|
|
20230810,120000,219045175,4240,4230,4240,4230,30
|
|
20230810,115900,218918170,4230,4230,4235,4230,23
|
|
20230810,115800,218820825,4235,4230,4240,4230,18
|
|
20230810,115700,218744600,4240,4245,4245,4240,2448
|
|
20230810,115600,208352895,4250,4235,4250,4235,364
|
|
20230810,115500,206808615,4235,4225,4235,4225,34
|
|
20230810,115400,206664635,4225,4230,4230,4225,61
|
|
20230810,115300,206406635,4225,4225,4225,4225,11
|
|
20230810,115200,206360160,4230,4230,4230,4225,26
|
|
20230810,115100,206250250,4225,4230,4230,4225,22
|
|
20230810,115000,206157295,4225,4230,4230,4225,80
|
|
20230810,114900,205818915,4230,4230,4230,4230,13
|
|
20230810,114800,205763925,4230,4230,4230,4225,47
|
|
20230810,114700,205565275,4225,4225,4225,4225,10
|
|
20230810,114600,205523025,4225,4230,4245,4225,27
|
|
20230810,114500,205408825,4230,4225,4230,4225,25
|
|
20230810,114400,205303180,4230,4225,4230,4225,16
|
|
20230810,114300,205235575,4225,4225,4225,4225,33
|
|
20230810,114200,205096150,4225,4225,4225,4225,24
|
|
20230810,114100,204994750,4225,4225,4225,4225,12
|
|
20230810,114000,204944050,4225,4225,4225,4225,16
|
|
20230810,113900,204876450,4230,4225,4230,4225,15
|
|
20230810,113800,204813070,4225,4225,4225,4225,11
|
|
20230810,113700,204766595,4230,4220,4230,4220,33
|
|
20230810,113600,204627325,4220,4220,4220,4220,2
|
|
20230810,113500,204618885,4225,4220,4225,4220,17
|
|
20230810,113400,204547135,4230,4220,4230,4220,14
|
|
20230810,113300,204488015,4220,4220,4225,4220,17
|
|
20230810,113200,204416220,4220,4220,4220,4220,11
|
|
20230810,113100,204369800,4220,4220,4225,4220,13
|
|
20230810,113000,204314900,4225,4230,4230,4225,2
|
|
20230810,112900,204306445,4235,4220,4235,4220,14
|
|
20230810,112800,204247350,4220,4220,4220,4220,1
|
|
20230810,112700,204243130,4220,4220,4220,4220,16
|
|
20230810,112600,204175610,4220,4220,4220,4220,0
|
|
20230810,112500,204175610,4220,4220,4245,4220,15
|
|
20230810,112400,204112285,4220,4220,4220,4220,10
|
|
20230810,112300,204070085,4220,4220,4225,4220,14
|
|
20230810,112200,204010965,4220,4225,4225,4220,2
|
|
20230810,112100,204002520,4230,4220,4235,4220,13
|
|
20230810,112000,203947625,4220,4220,4220,4220,0
|
|
20230810,111900,203947625,4220,4220,4220,4220,9
|
|
20230810,111800,203909645,4220,4220,4220,4220,463
|
|
20230810,111700,201955785,4220,4230,4230,4220,520
|
|
20230810,111600,199761305,4225,4230,4230,4225,671
|
|
20230810,111500,196923550,4250,4250,4250,4250,2
|
|
20230810,111400,196915050,4230,4230,4230,4230,11
|
|
20230810,111300,196868520,4230,4230,4230,4230,378
|
|
20230810,111200,195269580,4230,4230,4230,4230,10
|
|
20230810,111100,195227280,4230,4230,4230,4230,9
|
|
20230810,111000,195189210,4245,4230,4245,4230,116
|
|
20230810,110900,194697990,4230,4230,4230,4230,111
|
|
20230810,110800,194228460,4235,4235,4235,4235,102
|
|
20230810,110700,193796490,4230,4235,4235,4230,25
|
|
20230810,110600,193690695,4240,4240,4240,4240,12
|
|
20230810,110500,193639815,4245,4240,4245,4240,134
|
|
20230810,110400,193071650,4245,4245,4245,4245,1
|
|
20230810,110300,193067405,4245,4250,4250,4245,93
|
|
20230810,110200,192672205,4250,4250,4250,4250,206
|
|
20230810,110100,191796705,4250,4255,4260,4250,42
|
|
20230810,110000,191618080,4255,4250,4255,4250,108
|
|
20230810,105900,191158550,4250,4250,4250,4250,34
|
|
20230810,105800,191014050,4250,4250,4250,4250,10
|
|
20230810,105700,190971550,4255,4255,4255,4255,0
|
|
20230810,105600,190971550,4255,4255,4255,4250,154
|
|
20230810,105500,190316325,4250,4245,4250,4245,1097
|
|
20230810,105400,185657960,4240,4240,4245,4240,417
|
|
20230810,105300,183888375,4245,4245,4245,4245,1
|
|
20230810,105200,183884130,4240,4240,4240,4240,0
|
|
20230810,105100,183884130,4240,4255,4255,4240,12
|
|
20230810,105000,183833225,4255,4255,4255,4255,311
|
|
20230810,104900,182509920,4255,4255,4255,4255,1
|
|
20230810,104800,182505665,4255,4265,4265,4255,907
|
|
20230810,104700,178641890,4265,4255,4265,4255,879
|
|
20230810,104600,174899130,4250,4250,4255,4250,112
|
|
20230810,104500,174422630,4255,4250,4255,4250,178
|
|
20230810,104400,173665675,4250,4240,4250,4240,583
|
|
20230810,104300,171187935,4240,4250,4250,4240,1136
|
|
20230810,104200,166366095,4240,4240,4240,4240,275
|
|
20230810,104100,165200095,4240,4245,4250,4240,1586
|
|
20230810,104000,158465180,4250,4240,4250,4240,2246
|
|
20230810,103900,148923035,4245,4245,4245,4240,444
|
|
20230810,103800,147040465,4240,4230,4240,4230,103
|
|
20230810,103700,146604140,4230,4240,4240,4230,226
|
|
20230810,103600,145646550,4240,4240,4245,4240,267
|
|
20230810,103500,144513865,4240,4240,4240,4240,164
|
|
20230810,103400,143818505,4240,4240,4245,4235,252
|
|
20230810,103300,142749985,4240,4245,4245,4240,119
|
|
20230810,103200,142245420,4245,4240,4245,4240,364
|
|
20230810,103100,140700490,4240,4230,4240,4230,641
|
|
20230810,103000,137985400,4230,4230,4230,4225,256
|
|
20230810,102900,136902565,4225,4225,4225,4225,10
|
|
20230810,102800,136860315,4225,4225,4225,4225,15
|
|
20230810,102700,136796940,4225,4225,4225,4215,797
|
|
20230810,102600,133429705,4225,4220,4225,4220,785
|
|
20230810,102500,130114075,4215,4215,4215,4210,68
|
|
20230810,102400,129827505,4210,4210,4210,4210,22
|
|
20230810,102300,129734885,4215,4215,4215,4215,0
|
|
20230810,102200,129734885,4215,4220,4220,4215,2
|
|
20230810,102100,129726450,4210,4210,4210,4210,0
|
|
20230810,102000,129726450,4210,4210,4220,4210,157
|
|
20230810,101900,129065450,4210,4210,4210,4210,688
|
|
20230810,101800,126168970,4220,4215,4220,4215,48
|
|
20230810,101700,125966440,4220,4210,4220,4210,50
|
|
20230810,101600,125755565,4215,4215,4215,4215,3
|
|
20230810,101500,125742920,4215,4215,4215,4205,235
|
|
20230810,101400,124753725,4220,4215,4220,4215,387
|
|
20230810,101300,123122270,4220,4220,4220,4220,1
|
|
20230810,101200,123118050,4215,4220,4220,4215,10
|
|
20230810,101100,123075895,4215,4215,4215,4215,10
|
|
20230810,101000,123033745,4220,4220,4220,4220,0
|
|
20230810,100900,123033745,4220,4220,4220,4215,133
|
|
20230810,100800,122472535,4225,4225,4225,4225,631
|
|
20230810,100700,119806560,4225,4210,4230,4210,3170
|
|
20230810,100600,106440655,4205,4205,4205,4205,28
|
|
20230810,100500,106322915,4210,4205,4210,4205,438
|
|
20230810,100400,104478960,4205,4205,4205,4205,9
|
|
20230810,100300,104441115,4210,4205,4210,4205,91
|
|
20230810,100200,104058455,4205,4205,4205,4205,10
|
|
20230810,100100,104016405,4205,4210,4210,4205,118
|
|
20230810,100000,103519670,4215,4200,4215,4200,733
|
|
20230810,095900,100433775,4205,4205,4205,4205,1
|
|
20230810,095800,100429570,4185,4185,4185,4185,10
|
|
20230810,095700,100387720,4210,4190,4210,4190,2990
|
|
20230810,095600,87847090,4190,4180,4190,4175,108
|
|
20230810,095500,87394825,4180,4180,4180,4180,39
|
|
20230810,095400,87231805,4175,4180,4180,4175,11
|
|
20230810,095300,87185875,4180,4180,4180,4180,9
|
|
20230810,095200,87148255,4175,4175,4175,4175,0
|
|
20230810,095100,87148255,4175,4180,4180,4175,38
|
|
20230810,095000,86989555,4180,4185,4185,4180,189
|
|
20230810,094900,86198730,4190,4190,4190,4190,2
|
|
20230810,094800,86190350,4185,4185,4185,4185,0
|
|
20230810,094700,86190350,4185,4185,4185,4185,0
|
|
20230810,094600,86190350,4185,4185,4185,4185,0
|
|
20230810,094500,86190350,4185,4190,4190,4185,31
|
|
20230810,094400,86060465,4195,4195,4195,4195,0
|
|
20230810,094300,86060465,4195,4195,4195,4195,0
|
|
20230810,094200,86060465,4195,4195,4195,4195,0
|
|
20230810,094100,86060465,4195,4195,4195,4195,1
|
|
20230810,094000,86056270,4195,4195,4195,4195,0
|
|
20230810,093900,86056270,4195,4195,4195,4195,1
|
|
20230810,093800,86052075,4190,4200,4200,4190,23
|
|
20230810,093700,85955675,4195,4195,4195,4195,100
|
|
20230810,093600,85536175,4210,4210,4210,4210,0
|
|
20230810,093500,85536175,4210,4210,4210,4210,30
|
|
20230810,093400,85409875,4195,4205,4205,4195,3
|
|
20230810,093300,85397275,4185,4185,4185,4185,0
|
|
20230810,093200,85397275,4185,4185,4185,4185,69
|
|
20230810,093100,85108510,4185,4185,4185,4185,0
|
|
20230810,093000,85108510,4185,4200,4200,4185,118
|
|
20230810,092900,84614535,4210,4210,4210,4210,0
|
|
20230810,092800,84614535,4210,4210,4210,4210,12
|
|
20230810,092700,84564015,4210,4215,4215,4205,1808
|
|
20230810,092600,76961195,4220,4220,4220,4220,0
|
|
20230810,092500,76961195,4220,4220,4220,4215,87
|
|
20230810,092400,76594225,4220,4220,4220,4220,100
|
|
20230810,092300,76172225,4225,4225,4225,4225,26
|
|
20230810,092200,76062375,4225,4230,4230,4225,79
|
|
20230810,092100,75728255,4235,4235,4240,4230,3708
|
|
20230810,092000,60007955,4240,4235,4240,4235,140
|
|
20230810,091900,59414995,4235,4235,4235,4235,37
|
|
20230810,091800,59258300,4225,4225,4230,4225,233
|
|
20230810,091700,58273855,4215,4200,4215,4200,1579
|
|
20230810,091600,51636040,4200,4180,4200,4180,1162
|
|
20230810,091500,46778550,4180,4175,4180,4175,1053
|
|
20230810,091400,42379510,4175,4180,4180,4175,14
|
|
20230810,091300,42321005,4180,4180,4180,4180,18
|
|
20230810,091200,42245765,4175,4195,4195,4175,717
|
|
20230810,091100,39245360,4200,4200,4200,4200,5
|
|
20230810,091000,39224360,4205,4200,4205,4200,247
|
|
20230810,090900,38185850,4205,4205,4205,4200,121
|
|
20230810,090800,37677145,4205,4200,4205,4200,146
|
|
20230810,090700,37063805,4200,4200,4200,4160,5531
|
|
20230810,090600,13985895,4205,4200,4205,4200,6
|
|
20230810,090500,13960670,4205,4190,4205,4190,26
|
|
20230810,090400,13851355,4205,4205,4205,4205,415
|
|
20230810,090300,12106280,4185,4185,4185,4185,0
|
|
20230810,090200,12106280,4185,4185,4185,4185,41
|
|
20230810,090100,11934695,4185,4185,4185,4185,1511
|
|
20230810,090000,5611160,4185,4210,4235,4185,1337
|