583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184000,245097710,4145,4145,4145,4145,1217
|
|
20230821,183900,245097710,4145,4145,4145,4145,0
|
|
20230821,183800,245097710,4145,4145,4145,4145,0
|
|
20230821,183700,245097710,4145,4145,4145,4145,0
|
|
20230821,183600,245097710,4145,4145,4145,4145,0
|
|
20230821,183500,245097710,4145,4145,4145,4145,0
|
|
20230821,183400,245097710,4145,4145,4145,4145,0
|
|
20230821,183300,245097710,4145,4145,4145,4145,0
|
|
20230821,183200,245097710,4145,4145,4145,4145,0
|
|
20230821,183100,245097710,4145,4145,4145,4145,0
|
|
20230821,183000,245097710,4145,4145,4145,4145,0
|
|
20230821,182900,245097710,4145,4145,4145,4145,0
|
|
20230821,182800,245097710,4145,4145,4145,4145,0
|
|
20230821,182700,245097710,4145,4145,4145,4145,0
|
|
20230821,182600,245097710,4145,4145,4145,4145,0
|
|
20230821,182500,245097710,4145,4145,4145,4145,0
|
|
20230821,182400,245097710,4145,4145,4145,4145,0
|
|
20230821,182300,245097710,4145,4145,4145,4145,0
|
|
20230821,182200,245097710,4145,4145,4145,4145,0
|
|
20230821,182100,245097710,4145,4145,4145,4145,0
|
|
20230821,182000,245097710,4145,4145,4145,4145,0
|
|
20230821,181900,245097710,4145,4145,4145,4145,0
|
|
20230821,181800,245097710,4145,4145,4145,4145,0
|
|
20230821,181700,245097710,4145,4145,4145,4145,0
|
|
20230821,181600,245097710,4145,4145,4145,4145,0
|
|
20230821,181500,245097710,4145,4145,4145,4145,0
|
|
20230821,181400,245097710,4145,4145,4145,4145,0
|
|
20230821,181300,245097710,4145,4145,4145,4145,0
|
|
20230821,181200,245097710,4145,4145,4145,4145,0
|
|
20230821,181100,245097710,4145,4145,4145,4145,0
|
|
20230821,181000,245097710,4145,4145,4145,4145,1217
|
|
20230821,180900,245097710,4145,4145,4145,4145,0
|
|
20230821,180800,245097710,4145,4145,4145,4145,0
|
|
20230821,180700,245097710,4145,4145,4145,4145,0
|
|
20230821,180600,245097710,4145,4145,4145,4145,0
|
|
20230821,180500,245097710,4145,4145,4145,4145,0
|
|
20230821,180400,245097710,4145,4145,4145,4145,0
|
|
20230821,180300,245097710,4145,4145,4145,4145,0
|
|
20230821,180200,245097710,4145,4145,4145,4145,0
|
|
20230821,180100,245097710,4145,4145,4145,4145,0
|
|
20230821,180000,245097710,4145,4145,4145,4145,0
|
|
20230821,175900,245097710,4145,4145,4145,4145,0
|
|
20230821,175800,245097710,4145,4145,4145,4145,0
|
|
20230821,175700,245097710,4145,4145,4145,4145,0
|
|
20230821,175600,245097710,4145,4145,4145,4145,0
|
|
20230821,175500,245097710,4145,4145,4145,4145,0
|
|
20230821,175400,245097710,4145,4145,4145,4145,0
|
|
20230821,175300,245097710,4145,4145,4145,4145,0
|
|
20230821,175200,245097710,4145,4145,4145,4145,0
|
|
20230821,175100,245097710,4145,4145,4145,4145,0
|
|
20230821,175000,245097710,4145,4145,4145,4145,0
|
|
20230821,174900,245097710,4145,4145,4145,4145,0
|
|
20230821,174800,245097710,4145,4145,4145,4145,0
|
|
20230821,174700,245097710,4145,4145,4145,4145,0
|
|
20230821,174600,245097710,4145,4145,4145,4145,0
|
|
20230821,174500,245097710,4145,4145,4145,4145,0
|
|
20230821,174400,245097710,4145,4145,4145,4145,0
|
|
20230821,174300,245097710,4145,4145,4145,4145,0
|
|
20230821,174200,245097710,4145,4145,4145,4145,0
|
|
20230821,174100,245097710,4145,4145,4145,4145,0
|
|
20230821,174000,245097710,4145,4145,4145,4145,1217
|
|
20230821,173900,245097710,4145,4145,4145,4145,0
|
|
20230821,173800,245097710,4145,4145,4145,4145,0
|
|
20230821,173700,245097710,4145,4145,4145,4145,0
|
|
20230821,173600,245097710,4145,4145,4145,4145,0
|
|
20230821,173500,245097710,4145,4145,4145,4145,0
|
|
20230821,173400,245097710,4145,4145,4145,4145,0
|
|
20230821,173300,245097710,4145,4145,4145,4145,0
|
|
20230821,173200,245097710,4145,4145,4145,4145,0
|
|
20230821,173100,245097710,4145,4145,4145,4145,0
|
|
20230821,173000,245097710,4145,4145,4145,4145,0
|
|
20230821,172900,245097710,4145,4145,4145,4145,0
|
|
20230821,172800,245097710,4145,4145,4145,4145,0
|
|
20230821,172700,245097710,4145,4145,4145,4145,0
|
|
20230821,172600,245097710,4145,4145,4145,4145,0
|
|
20230821,172500,245097710,4145,4145,4145,4145,0
|
|
20230821,172400,245097710,4145,4145,4145,4145,0
|
|
20230821,172300,245097710,4145,4145,4145,4145,0
|
|
20230821,172200,245097710,4145,4145,4145,4145,0
|
|
20230821,172100,245097710,4145,4145,4145,4145,0
|
|
20230821,172000,245097710,4145,4145,4145,4145,0
|
|
20230821,171900,245097710,4145,4145,4145,4145,0
|
|
20230821,171800,245097710,4145,4145,4145,4145,0
|
|
20230821,171700,245097710,4145,4145,4145,4145,0
|
|
20230821,171600,245097710,4145,4145,4145,4145,0
|
|
20230821,171500,245097710,4145,4145,4145,4145,0
|
|
20230821,171400,245097710,4145,4145,4145,4145,0
|
|
20230821,171300,245097710,4145,4145,4145,4145,0
|
|
20230821,171200,245097710,4145,4145,4145,4145,0
|
|
20230821,171100,245097710,4145,4145,4145,4145,0
|
|
20230821,171000,245097710,4145,4145,4145,4145,1217
|
|
20230821,170900,245097710,4145,4145,4145,4145,0
|
|
20230821,170800,245097710,4145,4145,4145,4145,0
|
|
20230821,170700,245097710,4145,4145,4145,4145,0
|
|
20230821,170600,245097710,4145,4145,4145,4145,0
|
|
20230821,170500,245097710,4145,4145,4145,4145,0
|
|
20230821,170400,245097710,4145,4145,4145,4145,0
|
|
20230821,170300,245097710,4145,4145,4145,4145,0
|
|
20230821,170200,245097710,4145,4145,4145,4145,0
|
|
20230821,170100,245097710,4145,4145,4145,4145,0
|
|
20230821,170000,245097710,4145,4145,4145,4145,0
|
|
20230821,165900,245097710,4145,4145,4145,4145,0
|
|
20230821,165800,245097710,4145,4145,4145,4145,0
|
|
20230821,165700,245097710,4145,4145,4145,4145,0
|
|
20230821,165600,245097710,4145,4145,4145,4145,0
|
|
20230821,165500,245097710,4145,4145,4145,4145,0
|
|
20230821,165400,245097710,4145,4145,4145,4145,0
|
|
20230821,165300,245097710,4145,4145,4145,4145,0
|
|
20230821,165200,245097710,4145,4145,4145,4145,0
|
|
20230821,165100,245097710,4145,4145,4145,4145,0
|
|
20230821,165000,245097710,4145,4145,4145,4145,0
|
|
20230821,164900,245097710,4145,4145,4145,4145,0
|
|
20230821,164800,245097710,4145,4145,4145,4145,0
|
|
20230821,164700,245097710,4145,4145,4145,4145,0
|
|
20230821,164600,245097710,4145,4145,4145,4145,0
|
|
20230821,164500,245097710,4145,4145,4145,4145,0
|
|
20230821,164400,245097710,4145,4145,4145,4145,0
|
|
20230821,164300,245097710,4145,4145,4145,4145,0
|
|
20230821,164200,245097710,4145,4145,4145,4145,0
|
|
20230821,164100,245097710,4145,4145,4145,4145,0
|
|
20230821,164000,245097710,4145,4145,4145,4145,1217
|
|
20230821,163900,245097710,4145,4145,4145,4145,0
|
|
20230821,163800,245097710,4145,4145,4145,4145,0
|
|
20230821,163700,245097710,4145,4145,4145,4145,0
|
|
20230821,163600,245097710,4145,4145,4145,4145,0
|
|
20230821,163500,245097710,4145,4145,4145,4145,0
|
|
20230821,163400,245097710,4145,4145,4145,4145,0
|
|
20230821,163300,245097710,4145,4145,4145,4145,0
|
|
20230821,163200,245097710,4145,4145,4145,4145,0
|
|
20230821,163100,245097710,4145,4145,4145,4145,0
|
|
20230821,163000,245097710,4145,4145,4145,4145,0
|
|
20230821,162900,245097710,4145,4145,4145,4145,0
|
|
20230821,162800,245097710,4145,4145,4145,4145,0
|
|
20230821,162700,245097710,4145,4145,4145,4145,0
|
|
20230821,162600,245097710,4145,4145,4145,4145,0
|
|
20230821,162500,245097710,4145,4145,4145,4145,0
|
|
20230821,162400,245097710,4145,4145,4145,4145,0
|
|
20230821,162300,245097710,4145,4145,4145,4145,0
|
|
20230821,162200,245097710,4145,4145,4145,4145,0
|
|
20230821,162100,245097710,4145,4145,4145,4145,0
|
|
20230821,162000,245097710,4145,4145,4145,4145,0
|
|
20230821,161900,245097710,4145,4145,4145,4145,0
|
|
20230821,161800,245097710,4145,4145,4145,4145,0
|
|
20230821,161700,245097710,4145,4145,4145,4145,0
|
|
20230821,161600,245097710,4145,4145,4145,4145,0
|
|
20230821,161500,245097710,4145,4145,4145,4145,0
|
|
20230821,161400,245097710,4145,4145,4145,4145,0
|
|
20230821,161300,245097710,4145,4145,4145,4145,0
|
|
20230821,161200,245097710,4145,4145,4145,4145,0
|
|
20230821,161100,245097710,4145,4145,4145,4145,0
|
|
20230821,161000,245097710,4145,4145,4145,4145,1217
|
|
20230821,160900,245097710,4145,4145,4145,4145,0
|
|
20230821,160800,245097710,4145,4145,4145,4145,0
|
|
20230821,160700,245097710,4145,4145,4145,4145,0
|
|
20230821,160600,245097710,4145,4145,4145,4145,0
|
|
20230821,160500,245097710,4145,4145,4145,4145,0
|
|
20230821,160400,245097710,4145,4145,4145,4145,0
|
|
20230821,160300,245097710,4145,4145,4145,4145,0
|
|
20230821,160200,245097710,4145,4145,4145,4145,0
|
|
20230821,160100,245097710,4145,4145,4145,4145,0
|
|
20230821,160000,245097710,4145,4145,4145,4145,0
|
|
20230821,155900,245097710,4145,4145,4145,4145,0
|
|
20230821,155800,245097710,4145,4145,4145,4145,0
|
|
20230821,155700,245097710,4145,4145,4145,4145,0
|
|
20230821,155600,245097710,4145,4145,4145,4145,0
|
|
20230821,155500,245097710,4145,4145,4145,4145,0
|
|
20230821,155400,245097710,4145,4145,4145,4145,0
|
|
20230821,155300,245097710,4145,4145,4145,4145,0
|
|
20230821,155200,245097710,4145,4145,4145,4145,0
|
|
20230821,155100,245097710,4145,4145,4145,4145,0
|
|
20230821,155000,245097710,4145,4145,4145,4145,0
|
|
20230821,154900,245097710,4145,4145,4145,4145,0
|
|
20230821,154800,245097710,4145,4145,4145,4145,0
|
|
20230821,154700,245097710,4145,4145,4145,4145,0
|
|
20230821,154600,245097710,4145,4145,4145,4145,0
|
|
20230821,154500,245097710,4145,4145,4145,4145,0
|
|
20230821,154400,245097710,4145,4145,4145,4145,0
|
|
20230821,154300,245097710,4145,4145,4145,4145,0
|
|
20230821,154200,245097710,4145,4145,4145,4145,0
|
|
20230821,154100,245097710,4145,4145,4145,4145,0
|
|
20230821,154000,245097710,4145,4145,4145,4145,1217
|
|
20230821,153900,245097710,4145,4145,4145,4145,0
|
|
20230821,153800,245097710,4145,4145,4145,4145,0
|
|
20230821,153700,245097710,4145,4145,4145,4145,0
|
|
20230821,153600,245097710,4145,4145,4145,4145,0
|
|
20230821,153500,245097710,4145,4145,4145,4145,0
|
|
20230821,153400,245097710,4145,4145,4145,4145,0
|
|
20230821,153300,245097710,4145,4145,4145,4145,0
|
|
20230821,153200,245097710,4145,4145,4145,4145,0
|
|
20230821,153100,245097710,4145,4145,4145,4145,0
|
|
20230821,153000,245097710,4145,4145,4145,4145,1217
|
|
20230821,152900,240053245,4150,4150,4150,4150,0
|
|
20230821,152800,240053245,4150,4150,4150,4150,0
|
|
20230821,152700,240053245,4150,4150,4150,4150,0
|
|
20230821,152600,240053245,4150,4150,4150,4150,0
|
|
20230821,152500,240053245,4150,4150,4150,4150,0
|
|
20230821,152400,240053245,4150,4150,4150,4150,0
|
|
20230821,152300,240053245,4150,4150,4150,4150,0
|
|
20230821,152200,240053245,4150,4150,4150,4150,0
|
|
20230821,152100,240053245,4150,4150,4150,4150,0
|
|
20230821,152000,240053245,4150,4150,4150,4150,0
|
|
20230821,151900,240053245,4150,4150,4150,4150,9
|
|
20230821,151800,240015895,4145,4145,4150,4145,157
|
|
20230821,151700,239364365,4145,4150,4150,4145,1082
|
|
20230821,151600,234879070,4150,4150,4150,4150,6
|
|
20230821,151500,234854170,4155,4150,4155,4150,5
|
|
20230821,151400,234833415,4150,4145,4150,4145,7
|
|
20230821,151300,234804380,4145,4145,4145,4145,6
|
|
20230821,151200,234779510,4145,4145,4160,4145,81
|
|
20230821,151100,234442905,4155,4145,4155,4145,5
|
|
20230821,151000,234422165,4145,4135,4145,4135,467
|
|
20230821,150900,232486610,4135,4135,4135,4130,210
|
|
20230821,150800,231618275,4135,4135,4135,4135,6
|
|
20230821,150700,231593465,4135,4135,4135,4135,345
|
|
20230821,150600,230166890,4135,4135,4135,4135,5
|
|
20230821,150500,230146215,4135,4135,4135,4135,8
|
|
20230821,150400,230113135,4135,4135,4145,4135,1004
|
|
20230821,150300,225953690,4135,4130,4140,4130,906
|
|
20230821,150200,222203910,4125,4125,4130,4125,6
|
|
20230821,150100,222179155,4125,4125,4125,4125,4
|
|
20230821,150000,222162655,4125,4120,4130,4120,13
|
|
20230821,145900,222109055,4125,4120,4125,4120,6
|
|
20230821,145800,222084315,4125,4130,4130,4120,480
|
|
20230821,145700,220104505,4130,4130,4130,4130,19
|
|
20230821,145600,220026035,4130,4130,4130,4130,6
|
|
20230821,145500,220001255,4130,4135,4140,4130,173
|
|
20230821,145400,219286035,4135,4135,4140,4135,8
|
|
20230821,145300,219252950,4135,4140,4140,4135,23
|
|
20230821,145200,219157740,4140,4140,4140,4140,15
|
|
20230821,145100,219095640,4140,4135,4140,4135,68
|
|
20230821,145000,218814140,4135,4135,4135,4135,5
|
|
20230821,144900,218793465,4135,4135,4135,4135,16
|
|
20230821,144800,218727305,4135,4135,4135,4135,17
|
|
20230821,144700,218657010,4135,4140,4140,4135,450
|
|
20230821,144600,216794030,4145,4145,4145,4140,32
|
|
20230821,144500,216661420,4145,4145,4150,4145,712
|
|
20230821,144400,213710140,4145,4145,4145,4145,6
|
|
20230821,144300,213685270,4145,4145,4145,4145,7
|
|
20230821,144200,213656255,4145,4145,4145,4145,188
|
|
20230821,144100,212876995,4145,4145,4145,4145,6
|
|
20230821,144000,212852125,4145,4145,4145,4145,5
|
|
20230821,143900,212831400,4145,4145,4145,4145,64
|
|
20230821,143800,212566120,4145,4145,4145,4145,7
|
|
20230821,143700,212537105,4150,4150,4150,4150,328
|
|
20230821,143600,211175905,4150,4150,4150,4150,4
|
|
20230821,143500,211159305,4150,4145,4150,4145,430
|
|
20230821,143400,209376320,4145,4145,4145,4145,5
|
|
20230821,143300,209355595,4145,4145,4150,4145,17
|
|
20230821,143200,209285080,4145,4145,4145,4145,4
|
|
20230821,143100,209268500,4145,4145,4145,4145,2
|
|
20230821,143000,209260210,4145,4145,4150,4145,8
|
|
20230821,142900,209227035,4150,4145,4150,4145,4
|
|
20230821,142800,209210450,4145,4145,4145,4145,2
|
|
20230821,142700,209202160,4145,4160,4160,4145,493
|
|
20230821,142600,207155890,4160,4160,4160,4160,0
|
|
20230821,142500,207155890,4160,4160,4160,4160,0
|
|
20230821,142400,207155890,4160,4155,4160,4155,11
|
|
20230821,142300,207110180,4155,4155,4155,4155,10
|
|
20230821,142200,207068630,4155,4155,4155,4155,10
|
|
20230821,142100,207027080,4155,4160,4160,4155,318
|
|
20230821,142000,205704250,4160,4160,4160,4160,70
|
|
20230821,141900,205413050,4165,4165,4165,4165,7
|
|
20230821,141800,205383895,4160,4160,4160,4160,2
|
|
20230821,141700,205375575,4160,4170,4170,4160,22
|
|
20230821,141600,205283865,4170,4170,4170,4170,2
|
|
20230821,141500,205275525,4180,4175,4180,4175,28
|
|
20230821,141400,205158615,4180,4180,4180,4180,0
|
|
20230821,141300,205158615,4180,4180,4180,4180,0
|
|
20230821,141200,205158615,4180,4180,4180,4180,0
|
|
20230821,141100,205158615,4180,4180,4180,4180,0
|
|
20230821,141000,205158615,4180,4175,4180,4175,100
|
|
20230821,140900,204740625,4175,4175,4175,4175,1
|
|
20230821,140800,204736450,4170,4170,4170,4170,4
|
|
20230821,140700,204719770,4180,4180,4180,4180,0
|
|
20230821,140600,204719770,4180,4180,4180,4180,0
|
|
20230821,140500,204719770,4180,4180,4180,4180,0
|
|
20230821,140400,204719770,4180,4180,4180,4180,0
|
|
20230821,140300,204719770,4180,4180,4180,4180,0
|
|
20230821,140200,204719770,4180,4180,4180,4180,0
|
|
20230821,140100,204719770,4180,4180,4180,4180,0
|
|
20230821,140000,204719770,4180,4180,4180,4180,1
|
|
20230821,135900,204715590,4160,4160,4160,4160,0
|
|
20230821,135800,204715590,4160,4160,4160,4160,0
|
|
20230821,135700,204715590,4160,4160,4160,4160,0
|
|
20230821,135600,204715590,4160,4160,4160,4160,0
|
|
20230821,135500,204715590,4160,4160,4160,4160,0
|
|
20230821,135400,204715590,4160,4160,4160,4160,2
|
|
20230821,135300,204707270,4185,4165,4185,4155,202
|
|
20230821,135200,203866370,4165,4185,4185,4165,494
|
|
20230821,135100,201808735,4170,4170,4170,4170,0
|
|
20230821,135000,201808735,4170,4170,4170,4170,400
|
|
20230821,134900,200140735,4190,4190,4190,4190,0
|
|
20230821,134800,200140735,4190,4190,4190,4190,0
|
|
20230821,134700,200140735,4190,4190,4190,4190,0
|
|
20230821,134600,200140735,4190,4190,4190,4190,4
|
|
20230821,134500,200123975,4190,4190,4190,4190,0
|
|
20230821,134400,200123975,4190,4190,4190,4190,0
|
|
20230821,134300,200123975,4190,4190,4190,4190,0
|
|
20230821,134200,200123975,4190,4190,4190,4190,2
|
|
20230821,134100,200115595,4170,4170,4170,4170,0
|
|
20230821,134000,200115595,4170,4170,4170,4170,0
|
|
20230821,133900,200115595,4170,4170,4170,4170,0
|
|
20230821,133800,200115595,4170,4170,4170,4170,90
|
|
20230821,133700,199740295,4185,4185,4185,4185,10
|
|
20230821,133600,199698445,4190,4190,4190,4185,395
|
|
20230821,133500,198044440,4190,4190,4190,4190,110
|
|
20230821,133400,197583540,4190,4190,4190,4190,10
|
|
20230821,133300,197541640,4200,4200,4200,4200,0
|
|
20230821,133200,197541640,4200,4200,4200,4200,0
|
|
20230821,133100,197541640,4200,4200,4200,4200,59
|
|
20230821,133000,197293840,4205,4205,4205,4205,23
|
|
20230821,132900,197197125,4205,4175,4210,4175,5127
|
|
20230821,132800,175683185,4175,4175,4175,4175,1
|
|
20230821,132700,175679010,4175,4175,4175,4175,0
|
|
20230821,132600,175679010,4175,4175,4175,4175,6
|
|
20230821,132500,175653960,4175,4175,4175,4175,0
|
|
20230821,132400,175653960,4175,4175,4175,4175,0
|
|
20230821,132300,175653960,4175,4175,4175,4175,11
|
|
20230821,132200,175608035,4175,4180,4180,4175,117
|
|
20230821,132100,175118985,4180,4180,4180,4180,10
|
|
20230821,132000,175077185,4180,4180,4180,4180,11
|
|
20230821,131900,175031205,4180,4180,4180,4180,58
|
|
20230821,131800,174788765,4180,4180,4180,4180,143
|
|
20230821,131700,174191025,4160,4160,4160,4160,0
|
|
20230821,131600,174191025,4160,4160,4160,4160,0
|
|
20230821,131500,174191025,4160,4160,4160,4160,3
|
|
20230821,131400,174178545,4180,4180,4180,4180,71
|
|
20230821,131300,173881765,4180,4180,4180,4180,0
|
|
20230821,131200,173881765,4180,4170,4180,4170,2000
|
|
20230821,131100,165526675,4165,4165,4165,4165,8
|
|
20230821,131000,165493355,4160,4160,4160,4160,7
|
|
20230821,130900,165464235,4150,4150,4150,4150,0
|
|
20230821,130800,165464235,4150,4150,4150,4150,0
|
|
20230821,130700,165464235,4150,4150,4150,4150,2
|
|
20230821,130600,165455935,4170,4170,4170,4170,0
|
|
20230821,130500,165455935,4170,4155,4170,4155,501
|
|
20230821,130400,163368035,4165,4165,4165,4165,0
|
|
20230821,130300,163368035,4165,4165,4165,4165,0
|
|
20230821,130200,163368035,4165,4165,4165,4165,1
|
|
20230821,130100,163363870,4160,4160,4160,4160,0
|
|
20230821,130000,163363870,4160,4155,4160,4155,867
|
|
20230821,125900,159757605,4155,4155,4155,4155,20
|
|
20230821,125800,159674505,4155,4155,4155,4155,15
|
|
20230821,125700,159612180,4155,4155,4155,4155,140
|
|
20230821,125600,159030480,4155,4155,4155,4155,20
|
|
20230821,125500,158947380,4155,4155,4155,4155,10
|
|
20230821,125400,158905830,4155,4155,4155,4155,1
|
|
20230821,125300,158901675,4155,4155,4155,4155,0
|
|
20230821,125200,158901675,4155,4155,4155,4155,49
|
|
20230821,125100,158698080,4155,4150,4155,4150,546
|
|
20230821,125000,156429725,4150,4150,4150,4150,0
|
|
20230821,124900,156429725,4150,4150,4150,4150,10
|
|
20230821,124800,156388225,4150,4150,4150,4150,0
|
|
20230821,124700,156388225,4150,4150,4150,4150,0
|
|
20230821,124600,156388225,4150,4150,4150,4150,0
|
|
20230821,124500,156388225,4150,4150,4150,4150,0
|
|
20230821,124400,156388225,4150,4150,4150,4150,2
|
|
20230821,124300,156379925,4150,4150,4150,4150,0
|
|
20230821,124200,156379925,4150,4150,4150,4150,0
|
|
20230821,124100,156379925,4150,4150,4150,4150,0
|
|
20230821,124000,156379925,4150,4150,4150,4150,0
|
|
20230821,123900,156379925,4150,4150,4150,4150,4
|
|
20230821,123800,156363325,4140,4140,4140,4140,0
|
|
20230821,123700,156363325,4140,4140,4140,4140,0
|
|
20230821,123600,156363325,4140,4140,4140,4140,0
|
|
20230821,123500,156363325,4140,4140,4140,4140,0
|
|
20230821,123400,156363325,4140,4140,4140,4140,0
|
|
20230821,123300,156363325,4140,4140,4140,4140,0
|
|
20230821,123200,156363325,4140,4140,4140,4140,0
|
|
20230821,123100,156363325,4140,4140,4140,4140,0
|
|
20230821,123000,156363325,4140,4140,4140,4140,103
|
|
20230821,122900,155936905,4140,4140,4140,4140,0
|
|
20230821,122800,155936905,4140,4155,4155,4140,213
|
|
20230821,122700,155054935,4155,4155,4155,4155,0
|
|
20230821,122600,155054935,4155,4155,4155,4155,0
|
|
20230821,122500,155054935,4155,4155,4155,4155,142
|
|
20230821,122400,154464925,4155,4155,4155,4155,42
|
|
20230821,122300,154290415,4155,4155,4155,4155,143
|
|
20230821,122200,153696250,4150,4150,4150,4150,0
|
|
20230821,122100,153696250,4150,4150,4150,4150,0
|
|
20230821,122000,153696250,4150,4150,4150,4150,0
|
|
20230821,121900,153696250,4150,4150,4150,4150,20
|
|
20230821,121800,153613250,4155,4155,4155,4155,0
|
|
20230821,121700,153613250,4155,4155,4155,4155,524
|
|
20230821,121600,151436030,4155,4145,4155,4145,1290
|
|
20230821,121500,146081680,4145,4145,4145,4145,100
|
|
20230821,121400,145667180,4145,4145,4145,4145,0
|
|
20230821,121300,145667180,4145,4140,4145,4140,100
|
|
20230821,121200,145252685,4145,4145,4145,4145,0
|
|
20230821,121100,145252685,4145,4140,4145,4140,3
|
|
20230821,121000,145240255,4140,4140,4140,4140,0
|
|
20230821,120900,145240255,4140,4140,4140,4140,0
|
|
20230821,120800,145240255,4140,4140,4140,4140,0
|
|
20230821,120700,145240255,4140,4140,4140,4140,0
|
|
20230821,120600,145240255,4140,4140,4140,4140,6
|
|
20230821,120500,145215415,4140,4140,4140,4140,1
|
|
20230821,120400,145211275,4145,4145,4145,4145,0
|
|
20230821,120300,145211275,4145,4145,4145,4145,0
|
|
20230821,120200,145211275,4145,4145,4145,4145,0
|
|
20230821,120100,145211275,4145,4145,4145,4145,0
|
|
20230821,120000,145211275,4145,4145,4145,4145,0
|
|
20230821,115900,145211275,4145,4125,4145,4115,113
|
|
20230821,115800,144745745,4120,4120,4120,4120,51
|
|
20230821,115700,144535625,4120,4120,4120,4120,0
|
|
20230821,115600,144535625,4120,4125,4125,4120,103
|
|
20230821,115500,144110765,4150,4150,4150,4150,0
|
|
20230821,115400,144110765,4150,4150,4150,4150,0
|
|
20230821,115300,144110765,4150,4150,4150,4150,0
|
|
20230821,115200,144110765,4150,4150,4150,4150,0
|
|
20230821,115100,144110765,4150,4150,4150,4150,0
|
|
20230821,115000,144110765,4150,4150,4150,4150,0
|
|
20230821,114900,144110765,4150,4150,4150,4150,0
|
|
20230821,114800,144110765,4150,4150,4150,4150,0
|
|
20230821,114700,144110765,4150,4150,4150,4150,0
|
|
20230821,114600,144110765,4150,4150,4150,4150,2
|
|
20230821,114500,144102465,4145,4140,4145,4140,364
|
|
20230821,114400,142595435,4140,4140,4140,4140,800
|
|
20230821,114300,139283435,4110,4110,4110,4110,0
|
|
20230821,114200,139283435,4110,4130,4130,4110,267
|
|
20230821,114100,138182350,4140,4140,4140,4140,55
|
|
20230821,114000,137954650,4140,4140,4140,4140,0
|
|
20230821,113900,137954650,4140,4140,4140,4140,0
|
|
20230821,113800,137954650,4140,4140,4140,4140,0
|
|
20230821,113700,137954650,4140,4140,4140,4140,0
|
|
20230821,113600,137954650,4140,4140,4140,4140,0
|
|
20230821,113500,137954650,4140,4140,4140,4140,0
|
|
20230821,113400,137954650,4140,4140,4140,4140,5
|
|
20230821,113300,137933950,4140,4140,4140,4140,0
|
|
20230821,113200,137933950,4140,4140,4140,4140,0
|
|
20230821,113100,137933950,4140,4140,4140,4140,642
|
|
20230821,113000,135276070,4130,4130,4130,4130,300
|
|
20230821,112900,134037070,4130,4130,4130,4130,0
|
|
20230821,112800,134037070,4130,4130,4130,4130,0
|
|
20230821,112700,134037070,4130,4130,4130,4130,376
|
|
20230821,112600,132484190,4125,4125,4125,4125,0
|
|
20230821,112500,132484190,4125,4125,4125,4125,0
|
|
20230821,112400,132484190,4125,4125,4125,4125,2302
|
|
20230821,112300,122988440,4125,4135,4135,4125,3744
|
|
20230821,112200,107542715,4135,4135,4135,4135,0
|
|
20230821,112100,107542715,4135,4135,4135,4135,2
|
|
20230821,112000,107534445,4140,4150,4150,4140,36
|
|
20230821,111900,107385390,4140,4155,4155,4140,202
|
|
20230821,111800,106549080,4150,4150,4150,4150,0
|
|
20230821,111700,106549080,4150,4150,4150,4150,20
|
|
20230821,111600,106466080,4150,4150,4150,4150,300
|
|
20230821,111500,105221080,4150,4145,4150,4145,222
|
|
20230821,111400,104299835,4140,4135,4140,4135,530
|
|
20230821,111300,102105690,4135,4135,4135,4135,5
|
|
20230821,111200,102085015,4135,4135,4135,4135,0
|
|
20230821,111100,102085015,4135,4135,4135,4135,0
|
|
20230821,111000,102085015,4135,4135,4135,4135,0
|
|
20230821,110900,102085015,4135,4135,4135,4135,0
|
|
20230821,110800,102085015,4135,4120,4135,4120,403
|
|
20230821,110700,100424585,4120,4120,4120,4120,20
|
|
20230821,110600,100342185,4140,4140,4140,4140,0
|
|
20230821,110500,100342185,4140,4140,4140,4140,0
|
|
20230821,110400,100342185,4140,4140,4140,4140,0
|
|
20230821,110300,100342185,4140,4140,4140,4140,0
|
|
20230821,110200,100342185,4140,4140,4140,4140,0
|
|
20230821,110100,100342185,4140,4140,4140,4140,0
|
|
20230821,110000,100342185,4140,4140,4140,4140,222
|
|
20230821,105900,99423105,4140,4140,4140,4140,16
|
|
20230821,105800,99356865,4125,4125,4125,4125,0
|
|
20230821,105700,99356865,4125,4125,4125,4125,20
|
|
20230821,105600,99274365,4125,4120,4125,4120,70
|
|
20230821,105500,98985845,4115,4125,4125,4115,1361
|
|
20230821,105400,93383855,4130,4130,4130,4130,222
|
|
20230821,105300,92466995,4135,4135,4135,4135,0
|
|
20230821,105200,92466995,4135,4135,4135,4135,0
|
|
20230821,105100,92466995,4135,4135,4135,4135,1
|
|
20230821,105000,92462860,4135,4135,4135,4135,2
|
|
20230821,104900,92454590,4135,4130,4135,4130,44
|
|
20230821,104800,92272860,4130,4135,4135,4130,176
|
|
20230821,104700,91545175,4135,4135,4135,4135,14
|
|
20230821,104600,91487285,4135,4135,4135,4135,45
|
|
20230821,104500,91301210,4135,4135,4135,4135,6
|
|
20230821,104400,91276400,4135,4135,4135,4135,3
|
|
20230821,104300,91263995,4140,4140,4140,4140,0
|
|
20230821,104200,91263995,4140,4140,4140,4140,31
|
|
20230821,104100,91135655,4145,4145,4145,4145,508
|
|
20230821,104000,89029995,4150,4150,4150,4150,0
|
|
20230821,103900,89029995,4150,4145,4150,4145,25
|
|
20230821,103800,88926315,4150,4150,4150,4150,0
|
|
20230821,103700,88926315,4150,4150,4150,4150,0
|
|
20230821,103600,88926315,4150,4150,4150,4150,0
|
|
20230821,103500,88926315,4150,4150,4150,4150,3
|
|
20230821,103400,88913865,4145,4145,4145,4145,21
|
|
20230821,103300,88826820,4140,4140,4140,4140,0
|
|
20230821,103200,88826820,4140,4140,4140,4140,2
|
|
20230821,103100,88818540,4150,4150,4150,4150,0
|
|
20230821,103000,88818540,4150,4150,4150,4150,0
|
|
20230821,102900,88818540,4150,4150,4150,4150,0
|
|
20230821,102800,88818540,4150,4150,4150,4150,100
|
|
20230821,102700,88403540,4145,4145,4145,4145,152
|
|
20230821,102600,87773500,4150,4145,4150,4145,2
|
|
20230821,102500,87765205,4145,4145,4145,4145,50
|
|
20230821,102400,87557955,4145,4150,4150,4145,219
|
|
20230821,102300,86649200,4145,4145,4145,4145,97
|
|
20230821,102200,86247135,4140,4140,4140,4140,0
|
|
20230821,102100,86247135,4140,4140,4140,4140,69
|
|
20230821,102000,85961475,4135,4130,4135,4130,56
|
|
20230821,101900,85729980,4130,4130,4130,4130,12
|
|
20230821,101800,85680420,4135,4135,4135,4135,2
|
|
20230821,101700,85672150,4135,4135,4135,4135,81
|
|
20230821,101600,85337215,4145,4145,4145,4145,0
|
|
20230821,101500,85337215,4145,4145,4145,4145,0
|
|
20230821,101400,85337215,4145,4145,4145,4145,1
|
|
20230821,101300,85333070,4145,4145,4145,4145,2
|
|
20230821,101200,85324780,4145,4145,4145,4145,0
|
|
20230821,101100,85324780,4145,4145,4145,4145,0
|
|
20230821,101000,85324780,4145,4145,4145,4145,0
|
|
20230821,100900,85324780,4145,4145,4145,4145,500
|
|
20230821,100800,83252280,4135,4135,4140,4135,977
|
|
20230821,100700,79212380,4150,4150,4150,4150,0
|
|
20230821,100600,79212380,4150,4150,4150,4150,0
|
|
20230821,100500,79212380,4150,4135,4150,4135,1234
|
|
20230821,100400,74097585,4130,4135,4135,4130,11
|
|
20230821,100300,74052125,4115,4115,4115,4115,0
|
|
20230821,100200,74052125,4115,4115,4115,4115,0
|
|
20230821,100100,74052125,4115,4115,4115,4115,0
|
|
20230821,100000,74052125,4115,4145,4145,4115,6
|
|
20230821,095900,74027405,4100,4115,4115,4100,200
|
|
20230821,095800,73206845,4140,4140,4140,4140,0
|
|
20230821,095700,73206845,4140,4140,4140,4140,0
|
|
20230821,095600,73206845,4140,4140,4140,4140,0
|
|
20230821,095500,73206845,4140,4140,4140,4140,956
|
|
20230821,095400,69249005,4140,4140,4140,4140,0
|
|
20230821,095300,69249005,4140,4130,4140,4130,3000
|
|
20230821,095200,56831220,4130,4130,4130,4130,1
|
|
20230821,095100,56827090,4130,4130,4130,4130,1
|
|
20230821,095000,56822960,4115,4115,4115,4115,0
|
|
20230821,094900,56822960,4115,4115,4115,4115,0
|
|
20230821,094800,56822960,4115,4115,4115,4115,9
|
|
20230821,094700,56785925,4115,4115,4115,4115,0
|
|
20230821,094600,56785925,4115,4115,4115,4115,0
|
|
20230821,094500,56785925,4115,4115,4115,4115,0
|
|
20230821,094400,56785925,4115,4115,4115,4115,435
|
|
20230821,094300,54995900,4110,4100,4110,4100,542
|
|
20230821,094200,52768290,4110,4115,4115,4110,2
|
|
20230821,094100,52760065,4115,4115,4115,4105,36
|
|
20230821,094000,52611975,4115,4115,4115,4115,0
|
|
20230821,093900,52611975,4115,4115,4115,4115,0
|
|
20230821,093800,52611975,4115,4115,4115,4115,188
|
|
20230821,093700,51838355,4115,4115,4115,4115,0
|
|
20230821,093600,51838355,4115,4115,4115,4115,1
|
|
20230821,093500,51834240,4115,4115,4115,4115,0
|
|
20230821,093400,51834240,4115,4115,4115,4115,953
|
|
20230821,093300,47912645,4125,4125,4125,4125,1
|
|
20230821,093200,47908520,4130,4130,4130,4130,16
|
|
20230821,093100,47842440,4130,4130,4130,4130,85
|
|
20230821,093000,47491390,4125,4115,4125,4110,1053
|
|
20230821,092900,43158470,4110,4110,4110,4110,0
|
|
20230821,092800,43158470,4110,4135,4140,4110,141
|
|
20230821,092700,42575235,4140,4140,4140,4140,0
|
|
20230821,092600,42575235,4140,4140,4140,4140,0
|
|
20230821,092500,42575235,4140,4120,4140,4120,2002
|
|
20230821,092400,34293560,4125,4125,4125,4125,0
|
|
20230821,092300,34293560,4125,4120,4125,4120,50
|
|
20230821,092200,34087495,4100,4095,4100,4095,813
|
|
20230821,092100,30755750,4085,4085,4085,4085,201
|
|
20230821,092000,29934665,4085,4085,4085,4085,33
|
|
20230821,091900,29799860,4100,4100,4100,4100,0
|
|
20230821,091800,29799860,4100,4100,4100,4100,0
|
|
20230821,091700,29799860,4100,4100,4100,4100,32
|
|
20230821,091600,29668660,4100,4095,4100,4095,303
|
|
20230821,091500,28426375,4100,4115,4115,4100,16
|
|
20230821,091400,28360565,4120,4120,4120,4120,0
|
|
20230821,091300,28360565,4120,4095,4120,4095,21
|
|
20230821,091200,28274070,4130,4105,4130,4105,100
|
|
20230821,091100,27863245,4110,4110,4110,4110,25
|
|
20230821,091000,27760495,4140,4100,4140,4100,1764
|
|
20230821,090900,20514550,4105,4105,4105,4105,55
|
|
20230821,090800,20288775,4110,4105,4110,4105,141
|
|
20230821,090700,19709270,4100,4090,4100,4090,907
|
|
20230821,090600,15992895,4085,4085,4085,4085,123
|
|
20230821,090500,15490440,4085,4085,4085,4085,338
|
|
20230821,090400,14109710,4060,4060,4060,4060,0
|
|
20230821,090300,14109710,4060,4070,4070,4060,1631
|
|
20230821,090200,7487445,4100,4105,4105,4100,638
|
|
20230821,090100,4870655,4105,4090,4105,4090,562
|
|
20230821,090000,2566985,4100,4055,4100,4055,633
|