583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184000,242970805,4100,4100,4100,4100,4920
|
|
20230822,183900,242970805,4100,4100,4100,4100,0
|
|
20230822,183800,242970805,4100,4100,4100,4100,0
|
|
20230822,183700,242970805,4100,4100,4100,4100,0
|
|
20230822,183600,242970805,4100,4100,4100,4100,0
|
|
20230822,183500,242970805,4100,4100,4100,4100,0
|
|
20230822,183400,242970805,4100,4100,4100,4100,0
|
|
20230822,183300,242970805,4100,4100,4100,4100,0
|
|
20230822,183200,242970805,4100,4100,4100,4100,0
|
|
20230822,183100,242970805,4100,4100,4100,4100,0
|
|
20230822,183000,242970805,4100,4100,4100,4100,0
|
|
20230822,182900,242970805,4100,4100,4100,4100,0
|
|
20230822,182800,242970805,4100,4100,4100,4100,0
|
|
20230822,182700,242970805,4100,4100,4100,4100,0
|
|
20230822,182600,242970805,4100,4100,4100,4100,0
|
|
20230822,182500,242970805,4100,4100,4100,4100,0
|
|
20230822,182400,242970805,4100,4100,4100,4100,0
|
|
20230822,182300,242970805,4100,4100,4100,4100,0
|
|
20230822,182200,242970805,4100,4100,4100,4100,0
|
|
20230822,182100,242970805,4100,4100,4100,4100,0
|
|
20230822,182000,242970805,4100,4100,4100,4100,0
|
|
20230822,181900,242970805,4100,4100,4100,4100,0
|
|
20230822,181800,242970805,4100,4100,4100,4100,0
|
|
20230822,181700,242970805,4100,4100,4100,4100,0
|
|
20230822,181600,242970805,4100,4100,4100,4100,0
|
|
20230822,181500,242970805,4100,4100,4100,4100,0
|
|
20230822,181400,242970805,4100,4100,4100,4100,0
|
|
20230822,181300,242970805,4100,4100,4100,4100,0
|
|
20230822,181200,242970805,4100,4100,4100,4100,0
|
|
20230822,181100,242970805,4100,4100,4100,4100,0
|
|
20230822,181000,242970805,4100,4100,4100,4100,4920
|
|
20230822,180900,242970805,4100,4100,4100,4100,0
|
|
20230822,180800,242970805,4100,4100,4100,4100,0
|
|
20230822,180700,242970805,4100,4100,4100,4100,0
|
|
20230822,180600,242970805,4100,4100,4100,4100,0
|
|
20230822,180500,242970805,4100,4100,4100,4100,0
|
|
20230822,180400,242970805,4100,4100,4100,4100,0
|
|
20230822,180300,242970805,4100,4100,4100,4100,0
|
|
20230822,180200,242970805,4100,4100,4100,4100,0
|
|
20230822,180100,242970805,4100,4100,4100,4100,0
|
|
20230822,180000,242970805,4100,4100,4100,4100,0
|
|
20230822,175900,242970805,4100,4100,4100,4100,0
|
|
20230822,175800,242970805,4100,4100,4100,4100,0
|
|
20230822,175700,242970805,4100,4100,4100,4100,0
|
|
20230822,175600,242970805,4100,4100,4100,4100,0
|
|
20230822,175500,242970805,4100,4100,4100,4100,0
|
|
20230822,175400,242970805,4100,4100,4100,4100,0
|
|
20230822,175300,242970805,4100,4100,4100,4100,0
|
|
20230822,175200,242970805,4100,4100,4100,4100,0
|
|
20230822,175100,242970805,4100,4100,4100,4100,0
|
|
20230822,175000,242970805,4100,4100,4100,4100,0
|
|
20230822,174900,242970805,4100,4100,4100,4100,0
|
|
20230822,174800,242970805,4100,4100,4100,4100,0
|
|
20230822,174700,242970805,4100,4100,4100,4100,0
|
|
20230822,174600,242970805,4100,4100,4100,4100,0
|
|
20230822,174500,242970805,4100,4100,4100,4100,0
|
|
20230822,174400,242970805,4100,4100,4100,4100,0
|
|
20230822,174300,242970805,4100,4100,4100,4100,0
|
|
20230822,174200,242970805,4100,4100,4100,4100,0
|
|
20230822,174100,242970805,4100,4100,4100,4100,0
|
|
20230822,174000,242970805,4100,4100,4100,4100,4920
|
|
20230822,173900,242970805,4100,4100,4100,4100,0
|
|
20230822,173800,242970805,4100,4100,4100,4100,0
|
|
20230822,173700,242970805,4100,4100,4100,4100,0
|
|
20230822,173600,242970805,4100,4100,4100,4100,0
|
|
20230822,173500,242970805,4100,4100,4100,4100,0
|
|
20230822,173400,242970805,4100,4100,4100,4100,0
|
|
20230822,173300,242970805,4100,4100,4100,4100,0
|
|
20230822,173200,242970805,4100,4100,4100,4100,0
|
|
20230822,173100,242970805,4100,4100,4100,4100,0
|
|
20230822,173000,242970805,4100,4100,4100,4100,0
|
|
20230822,172900,242970805,4100,4100,4100,4100,0
|
|
20230822,172800,242970805,4100,4100,4100,4100,0
|
|
20230822,172700,242970805,4100,4100,4100,4100,0
|
|
20230822,172600,242970805,4100,4100,4100,4100,0
|
|
20230822,172500,242970805,4100,4100,4100,4100,0
|
|
20230822,172400,242970805,4100,4100,4100,4100,0
|
|
20230822,172300,242970805,4100,4100,4100,4100,0
|
|
20230822,172200,242970805,4100,4100,4100,4100,0
|
|
20230822,172100,242970805,4100,4100,4100,4100,0
|
|
20230822,172000,242970805,4100,4100,4100,4100,0
|
|
20230822,171900,242970805,4100,4100,4100,4100,0
|
|
20230822,171800,242970805,4100,4100,4100,4100,0
|
|
20230822,171700,242970805,4100,4100,4100,4100,0
|
|
20230822,171600,242970805,4100,4100,4100,4100,0
|
|
20230822,171500,242970805,4100,4100,4100,4100,0
|
|
20230822,171400,242970805,4100,4100,4100,4100,0
|
|
20230822,171300,242970805,4100,4100,4100,4100,0
|
|
20230822,171200,242970805,4100,4100,4100,4100,0
|
|
20230822,171100,242970805,4100,4100,4100,4100,0
|
|
20230822,171000,242970805,4100,4100,4100,4100,4920
|
|
20230822,170900,242970805,4100,4100,4100,4100,0
|
|
20230822,170800,242970805,4100,4100,4100,4100,0
|
|
20230822,170700,242970805,4100,4100,4100,4100,0
|
|
20230822,170600,242970805,4100,4100,4100,4100,0
|
|
20230822,170500,242970805,4100,4100,4100,4100,0
|
|
20230822,170400,242970805,4100,4100,4100,4100,0
|
|
20230822,170300,242970805,4100,4100,4100,4100,0
|
|
20230822,170200,242970805,4100,4100,4100,4100,0
|
|
20230822,170100,242970805,4100,4100,4100,4100,0
|
|
20230822,170000,242970805,4100,4100,4100,4100,0
|
|
20230822,165900,242970805,4100,4100,4100,4100,0
|
|
20230822,165800,242970805,4100,4100,4100,4100,0
|
|
20230822,165700,242970805,4100,4100,4100,4100,0
|
|
20230822,165600,242970805,4100,4100,4100,4100,0
|
|
20230822,165500,242970805,4100,4100,4100,4100,0
|
|
20230822,165400,242970805,4100,4100,4100,4100,0
|
|
20230822,165300,242970805,4100,4100,4100,4100,0
|
|
20230822,165200,242970805,4100,4100,4100,4100,0
|
|
20230822,165100,242970805,4100,4100,4100,4100,0
|
|
20230822,165000,242970805,4100,4100,4100,4100,0
|
|
20230822,164900,242970805,4100,4100,4100,4100,0
|
|
20230822,164800,242970805,4100,4100,4100,4100,0
|
|
20230822,164700,242970805,4100,4100,4100,4100,0
|
|
20230822,164600,242970805,4100,4100,4100,4100,0
|
|
20230822,164500,242970805,4100,4100,4100,4100,0
|
|
20230822,164400,242970805,4100,4100,4100,4100,0
|
|
20230822,164300,242970805,4100,4100,4100,4100,0
|
|
20230822,164200,242970805,4100,4100,4100,4100,0
|
|
20230822,164100,242970805,4100,4100,4100,4100,0
|
|
20230822,164000,242970805,4100,4100,4100,4100,4920
|
|
20230822,163900,242970805,4100,4100,4100,4100,0
|
|
20230822,163800,242970805,4100,4100,4100,4100,0
|
|
20230822,163700,242970805,4100,4100,4100,4100,0
|
|
20230822,163600,242970805,4100,4100,4100,4100,0
|
|
20230822,163500,242970805,4100,4100,4100,4100,0
|
|
20230822,163400,242970805,4100,4100,4100,4100,0
|
|
20230822,163300,242970805,4100,4100,4100,4100,0
|
|
20230822,163200,242970805,4100,4100,4100,4100,0
|
|
20230822,163100,242970805,4100,4100,4100,4100,0
|
|
20230822,163000,242970805,4100,4100,4100,4100,0
|
|
20230822,162900,242970805,4100,4100,4100,4100,0
|
|
20230822,162800,242970805,4100,4100,4100,4100,0
|
|
20230822,162700,242970805,4100,4100,4100,4100,0
|
|
20230822,162600,242970805,4100,4100,4100,4100,0
|
|
20230822,162500,242970805,4100,4100,4100,4100,0
|
|
20230822,162400,242970805,4100,4100,4100,4100,0
|
|
20230822,162300,242970805,4100,4100,4100,4100,0
|
|
20230822,162200,242970805,4100,4100,4100,4100,0
|
|
20230822,162100,242970805,4100,4100,4100,4100,0
|
|
20230822,162000,242970805,4100,4100,4100,4100,0
|
|
20230822,161900,242970805,4100,4100,4100,4100,0
|
|
20230822,161800,242970805,4100,4100,4100,4100,0
|
|
20230822,161700,242970805,4100,4100,4100,4100,0
|
|
20230822,161600,242970805,4100,4100,4100,4100,0
|
|
20230822,161500,242970805,4100,4100,4100,4100,0
|
|
20230822,161400,242970805,4100,4100,4100,4100,0
|
|
20230822,161300,242970805,4100,4100,4100,4100,0
|
|
20230822,161200,242970805,4100,4100,4100,4100,0
|
|
20230822,161100,242970805,4100,4100,4100,4100,0
|
|
20230822,161000,242970805,4100,4100,4100,4100,4920
|
|
20230822,160900,242970805,4100,4100,4100,4100,0
|
|
20230822,160800,242970805,4100,4100,4100,4100,0
|
|
20230822,160700,242970805,4100,4100,4100,4100,0
|
|
20230822,160600,242970805,4100,4100,4100,4100,0
|
|
20230822,160500,242970805,4100,4100,4100,4100,0
|
|
20230822,160400,242970805,4100,4100,4100,4100,0
|
|
20230822,160300,242970805,4100,4100,4100,4100,0
|
|
20230822,160200,242970805,4100,4100,4100,4100,0
|
|
20230822,160100,242970805,4100,4100,4100,4100,0
|
|
20230822,160000,242970805,4100,4100,4100,4100,0
|
|
20230822,155900,242970805,4100,4100,4100,4100,0
|
|
20230822,155800,242970805,4100,4100,4100,4100,0
|
|
20230822,155700,242970805,4100,4100,4100,4100,0
|
|
20230822,155600,242970805,4100,4100,4100,4100,0
|
|
20230822,155500,242970805,4100,4100,4100,4100,0
|
|
20230822,155400,242970805,4100,4100,4100,4100,0
|
|
20230822,155300,242970805,4100,4100,4100,4100,0
|
|
20230822,155200,242970805,4100,4100,4100,4100,0
|
|
20230822,155100,242970805,4100,4100,4100,4100,0
|
|
20230822,155000,242970805,4100,4100,4100,4100,0
|
|
20230822,154900,242970805,4100,4100,4100,4100,0
|
|
20230822,154800,242970805,4100,4100,4100,4100,0
|
|
20230822,154700,242970805,4100,4100,4100,4100,0
|
|
20230822,154600,242970805,4100,4100,4100,4100,0
|
|
20230822,154500,242970805,4100,4100,4100,4100,0
|
|
20230822,154400,242970805,4100,4100,4100,4100,0
|
|
20230822,154300,242970805,4100,4100,4100,4100,0
|
|
20230822,154200,242970805,4100,4100,4100,4100,0
|
|
20230822,154100,242970805,4100,4100,4100,4100,0
|
|
20230822,154000,242970805,4100,4100,4100,4100,4920
|
|
20230822,153900,242970805,4100,4100,4100,4100,0
|
|
20230822,153800,242970805,4100,4100,4100,4100,0
|
|
20230822,153700,242970805,4100,4100,4100,4100,0
|
|
20230822,153600,242970805,4100,4100,4100,4100,0
|
|
20230822,153500,242970805,4100,4100,4100,4100,0
|
|
20230822,153400,242970805,4100,4100,4100,4100,0
|
|
20230822,153300,242970805,4100,4100,4100,4100,0
|
|
20230822,153200,242970805,4100,4100,4100,4100,0
|
|
20230822,153100,242970805,4100,4100,4100,4100,0
|
|
20230822,153000,242970805,4100,4100,4100,4100,4920
|
|
20230822,152900,222798805,4120,4120,4120,4120,0
|
|
20230822,152800,222798805,4120,4120,4120,4120,0
|
|
20230822,152700,222798805,4120,4120,4120,4120,0
|
|
20230822,152600,222798805,4120,4120,4120,4120,0
|
|
20230822,152500,222798805,4120,4120,4120,4120,0
|
|
20230822,152400,222798805,4120,4120,4120,4120,0
|
|
20230822,152300,222798805,4120,4120,4120,4120,0
|
|
20230822,152200,222798805,4120,4120,4120,4120,0
|
|
20230822,152100,222798805,4120,4120,4120,4120,0
|
|
20230822,152000,222798805,4120,4120,4120,4120,0
|
|
20230822,151900,222798805,4120,4120,4120,4120,0
|
|
20230822,151800,222798805,4120,4125,4125,4120,24
|
|
20230822,151700,222699825,4125,4125,4125,4125,1
|
|
20230822,151600,222695700,4120,4125,4125,4120,24
|
|
20230822,151500,222596795,4125,4120,4125,4120,252
|
|
20230822,151400,221557985,4120,4120,4120,4120,0
|
|
20230822,151300,221557985,4120,4120,4120,4120,0
|
|
20230822,151200,221557985,4120,4120,4120,4120,314
|
|
20230822,151100,220264305,4125,4125,4125,4125,3
|
|
20230822,151000,220251930,4125,4125,4125,4125,386
|
|
20230822,150900,218659680,4125,4125,4125,4125,0
|
|
20230822,150800,218659680,4125,4125,4125,4125,0
|
|
20230822,150700,218659680,4125,4125,4125,4125,28
|
|
20230822,150600,218544180,4125,4125,4125,4125,0
|
|
20230822,150500,218544180,4125,4125,4125,4125,0
|
|
20230822,150400,218544180,4125,4130,4130,4125,37
|
|
20230822,150300,218391535,4130,4130,4130,4130,0
|
|
20230822,150200,218391535,4130,4130,4130,4130,0
|
|
20230822,150100,218391535,4130,4130,4130,4130,0
|
|
20230822,150000,218391535,4130,4130,4130,4130,0
|
|
20230822,145900,218391535,4130,4130,4130,4130,0
|
|
20230822,145800,218391535,4130,4130,4130,4130,1
|
|
20230822,145700,218387405,4140,4140,4140,4140,14
|
|
20230822,145600,218329445,4140,4140,4140,4140,0
|
|
20230822,145500,218329445,4140,4140,4140,4140,2
|
|
20230822,145400,218321165,4130,4130,4130,4130,0
|
|
20230822,145300,218321165,4130,4130,4130,4130,0
|
|
20230822,145200,218321165,4130,4130,4130,4130,0
|
|
20230822,145100,218321165,4130,4130,4130,4130,0
|
|
20230822,145000,218321165,4130,4130,4130,4130,1214
|
|
20230822,144900,213307345,4130,4130,4130,4130,1
|
|
20230822,144800,213303215,4130,4130,4130,4130,137
|
|
20230822,144700,212737405,4130,4130,4130,4130,0
|
|
20230822,144600,212737405,4130,4130,4130,4130,0
|
|
20230822,144500,212737405,4130,4130,4130,4130,0
|
|
20230822,144400,212737405,4130,4130,4130,4130,0
|
|
20230822,144300,212737405,4130,4130,4130,4130,0
|
|
20230822,144200,212737405,4130,4130,4130,4130,948
|
|
20230822,144100,208822165,4130,4130,4130,4130,0
|
|
20230822,144000,208822165,4130,4130,4130,4130,192
|
|
20230822,143900,208029205,4130,4130,4130,4130,605
|
|
20230822,143800,205530555,4130,4130,4130,4130,3
|
|
20230822,143700,205518165,4140,4140,4140,4140,0
|
|
20230822,143600,205518165,4140,4140,4140,4140,1
|
|
20230822,143500,205514025,4130,4140,4140,4130,402
|
|
20230822,143400,203853530,4140,4140,4140,4140,0
|
|
20230822,143300,203853530,4140,4140,4140,4140,0
|
|
20230822,143200,203853530,4140,4140,4140,4140,58
|
|
20230822,143100,203613410,4140,4140,4140,4140,0
|
|
20230822,143000,203613410,4140,4140,4140,4140,1
|
|
20230822,142900,203609270,4145,4145,4145,4145,0
|
|
20230822,142800,203609270,4145,4145,4145,4145,0
|
|
20230822,142700,203609270,4145,4145,4145,4145,1
|
|
20230822,142600,203605125,4130,4130,4130,4130,48
|
|
20230822,142500,203406885,4130,4130,4130,4130,60
|
|
20230822,142400,203159085,4140,4140,4140,4140,0
|
|
20230822,142300,203159085,4140,4140,4140,4140,0
|
|
20230822,142200,203159085,4140,4140,4140,4140,35
|
|
20230822,142100,203014185,4130,4130,4130,4130,1447
|
|
20230822,142000,197038075,4125,4125,4125,4125,0
|
|
20230822,141900,197038075,4125,4125,4125,4125,0
|
|
20230822,141800,197038075,4125,4130,4130,4125,2
|
|
20230822,141700,197029820,4130,4130,4130,4130,0
|
|
20230822,141600,197029820,4130,4130,4130,4130,1
|
|
20230822,141500,197025690,4125,4125,4125,4125,1
|
|
20230822,141400,197021565,4130,4130,4130,4130,1552
|
|
20230822,141300,190611805,4145,4145,4145,4145,0
|
|
20230822,141200,190611805,4145,4145,4145,4145,0
|
|
20230822,141100,190611805,4145,4145,4145,4145,1
|
|
20230822,141000,190607660,4145,4145,4145,4145,3
|
|
20230822,140900,190595225,4145,4145,4145,4145,0
|
|
20230822,140800,190595225,4145,4145,4145,4145,0
|
|
20230822,140700,190595225,4145,4145,4145,4145,0
|
|
20230822,140600,190595225,4145,4145,4145,4145,1
|
|
20230822,140500,190591080,4130,4145,4145,4130,466
|
|
20230822,140400,188666485,4130,4130,4130,4130,275
|
|
20230822,140300,187530735,4135,4140,4140,4135,905
|
|
20230822,140200,183788400,4145,4145,4145,4145,33
|
|
20230822,140100,183651615,4145,4145,4145,4145,0
|
|
20230822,140000,183651615,4145,4140,4145,4135,271
|
|
20230822,135900,182530520,4150,4150,4150,4150,0
|
|
20230822,135800,182530520,4150,4150,4150,4150,0
|
|
20230822,135700,182530520,4150,4150,4150,4150,1
|
|
20230822,135600,182526370,4135,4135,4135,4135,0
|
|
20230822,135500,182526370,4135,4135,4135,4135,0
|
|
20230822,135400,182526370,4135,4135,4135,4135,4
|
|
20230822,135300,182509830,4145,4145,4145,4145,0
|
|
20230822,135200,182509830,4145,4145,4145,4145,274
|
|
20230822,135100,181374100,4145,4145,4145,4145,2
|
|
20230822,135000,181365810,4135,4135,4150,4135,53
|
|
20230822,134900,181146640,4150,4150,4150,4150,0
|
|
20230822,134800,181146640,4150,4150,4150,4150,0
|
|
20230822,134700,181146640,4150,4150,4150,4150,1
|
|
20230822,134600,181142490,4145,4145,4145,4145,0
|
|
20230822,134500,181142490,4145,4145,4150,4145,59
|
|
20230822,134400,180897900,4145,4145,4145,4145,0
|
|
20230822,134300,180897900,4145,4145,4145,4145,2
|
|
20230822,134200,180889610,4145,4145,4145,4145,0
|
|
20230822,134100,180889610,4145,4145,4145,4145,23
|
|
20230822,134000,180794275,4145,4145,4145,4145,57
|
|
20230822,133900,180558010,4145,4145,4145,4145,0
|
|
20230822,133800,180558010,4145,4145,4145,4145,0
|
|
20230822,133700,180558010,4145,4145,4145,4145,0
|
|
20230822,133600,180558010,4145,4145,4145,4145,0
|
|
20230822,133500,180558010,4145,4145,4145,4145,420
|
|
20230822,133400,178817110,4150,4150,4150,4150,0
|
|
20230822,133300,178817110,4150,4150,4150,4150,0
|
|
20230822,133200,178817110,4150,4150,4150,4150,1
|
|
20230822,133100,178812960,4145,4145,4145,4145,100
|
|
20230822,133000,178398460,4145,4145,4145,4145,0
|
|
20230822,132900,178398460,4145,4145,4145,4145,0
|
|
20230822,132800,178398460,4145,4145,4145,4145,1
|
|
20230822,132700,178394315,4150,4150,4150,4150,200
|
|
20230822,132600,177564315,4150,4150,4150,4150,0
|
|
20230822,132500,177564315,4150,4150,4150,4150,0
|
|
20230822,132400,177564315,4150,4150,4150,4150,0
|
|
20230822,132300,177564315,4150,4150,4150,4150,25
|
|
20230822,132200,177460565,4155,4155,4155,4155,2
|
|
20230822,132100,177452255,4150,4150,4150,4150,0
|
|
20230822,132000,177452255,4150,4150,4150,4150,17
|
|
20230822,131900,177381705,4155,4155,4155,4155,0
|
|
20230822,131800,177381705,4155,4155,4155,4155,0
|
|
20230822,131700,177381705,4155,4155,4155,4155,0
|
|
20230822,131600,177381705,4155,4155,4155,4155,100
|
|
20230822,131500,176966205,4155,4155,4155,4155,0
|
|
20230822,131400,176966205,4155,4155,4155,4155,0
|
|
20230822,131300,176966205,4155,4155,4155,4155,0
|
|
20230822,131200,176966205,4155,4155,4155,4155,0
|
|
20230822,131100,176966205,4155,4155,4155,4155,0
|
|
20230822,131000,176966205,4155,4155,4155,4155,411
|
|
20230822,130900,175258500,4155,4160,4160,4155,31
|
|
20230822,130800,175129665,4160,4160,4160,4160,0
|
|
20230822,130700,175129665,4160,4170,4170,4160,180
|
|
20230822,130600,174380565,4160,4160,4160,4160,0
|
|
20230822,130500,174380565,4160,4160,4170,4160,1035
|
|
20230822,130400,170064965,4170,4170,4170,4170,628
|
|
20230822,130300,167446205,4160,4160,4160,4160,49
|
|
20230822,130200,167242365,4155,4155,4155,4155,0
|
|
20230822,130100,167242365,4155,4155,4155,4155,0
|
|
20230822,130000,167242365,4155,4155,4155,4155,0
|
|
20230822,125900,167242365,4155,4155,4155,4155,0
|
|
20230822,125800,167242365,4155,4155,4155,4155,22
|
|
20230822,125700,167150955,4160,4140,4160,4140,148
|
|
20230822,125600,166538215,4140,4140,4140,4140,0
|
|
20230822,125500,166538215,4140,4155,4155,4140,70
|
|
20230822,125400,166248345,4175,4175,4175,4175,0
|
|
20230822,125300,166248345,4175,4160,4175,4160,1647
|
|
20230822,125200,159380085,4160,4160,4160,4160,0
|
|
20230822,125100,159380085,4160,4160,4160,4160,0
|
|
20230822,125000,159380085,4160,4160,4160,4160,123
|
|
20230822,124900,158868405,4160,4160,4160,4160,0
|
|
20230822,124800,158868405,4160,4160,4160,4160,5
|
|
20230822,124700,158847605,4160,4160,4160,4160,0
|
|
20230822,124600,158847605,4160,4160,4160,4160,0
|
|
20230822,124500,158847605,4160,4160,4160,4160,1
|
|
20230822,124400,158843445,4145,4145,4145,4145,0
|
|
20230822,124300,158843445,4145,4145,4145,4145,0
|
|
20230822,124200,158843445,4145,4145,4145,4145,0
|
|
20230822,124100,158843445,4145,4155,4155,4145,2401
|
|
20230822,124000,148891165,4155,4155,4155,4150,204
|
|
20230822,123900,148044400,4160,4160,4160,4160,34
|
|
20230822,123800,147902960,4170,4170,4170,4170,0
|
|
20230822,123700,147902960,4170,4170,4170,4170,20
|
|
20230822,123600,147819560,4170,4170,4170,4170,0
|
|
20230822,123500,147819560,4170,4170,4170,4170,0
|
|
20230822,123400,147819560,4170,4165,4170,4165,251
|
|
20230822,123300,146774140,4170,4170,4170,4170,20
|
|
20230822,123200,146690740,4170,4170,4170,4170,50
|
|
20230822,123100,146482240,4165,4165,4165,4165,0
|
|
20230822,123000,146482240,4165,4165,4165,4165,0
|
|
20230822,122900,146482240,4165,4165,4165,4165,0
|
|
20230822,122800,146482240,4165,4170,4170,4165,510
|
|
20230822,122700,144358040,4175,4175,4175,4175,0
|
|
20230822,122600,144358040,4175,4175,4175,4175,1
|
|
20230822,122500,144353865,4170,4170,4170,4170,0
|
|
20230822,122400,144353865,4170,4170,4170,4170,0
|
|
20230822,122300,144353865,4170,4170,4170,4170,23
|
|
20230822,122200,144257955,4175,4170,4175,4170,203
|
|
20230822,122100,143410505,4165,4165,4165,4165,0
|
|
20230822,122000,143410505,4165,4165,4165,4165,10
|
|
20230822,121900,143368855,4170,4170,4170,4170,700
|
|
20230822,121800,140449855,4170,4170,4170,4170,0
|
|
20230822,121700,140449855,4170,4170,4170,4170,0
|
|
20230822,121600,140449855,4170,4170,4170,4170,0
|
|
20230822,121500,140449855,4170,4170,4170,4170,0
|
|
20230822,121400,140449855,4170,4170,4170,4170,1
|
|
20230822,121300,140445685,4160,4160,4160,4160,0
|
|
20230822,121200,140445685,4160,4160,4160,4160,4
|
|
20230822,121100,140429045,4155,4155,4155,4155,31
|
|
20230822,121000,140300240,4155,4155,4155,4155,12
|
|
20230822,120900,140250380,4155,4155,4155,4155,0
|
|
20230822,120800,140250380,4155,4155,4155,4155,201
|
|
20230822,120700,139415225,4155,4155,4155,4155,0
|
|
20230822,120600,139415225,4155,4150,4155,4150,812
|
|
20230822,120500,136045420,4155,4155,4155,4155,0
|
|
20230822,120400,136045420,4155,4155,4155,4155,0
|
|
20230822,120300,136045420,4155,4155,4155,4155,0
|
|
20230822,120200,136045420,4155,4155,4155,4155,0
|
|
20230822,120100,136045420,4155,4155,4155,4155,0
|
|
20230822,120000,136045420,4155,4155,4155,4155,0
|
|
20230822,115900,136045420,4155,4155,4155,4155,0
|
|
20230822,115800,136045420,4155,4155,4155,4155,0
|
|
20230822,115700,136045420,4155,4155,4155,4155,20
|
|
20230822,115600,135962320,4155,4155,4155,4155,0
|
|
20230822,115500,135962320,4155,4150,4155,4150,2
|
|
20230822,115400,135954015,4155,4155,4155,4155,0
|
|
20230822,115300,135954015,4155,4155,4155,4155,0
|
|
20230822,115200,135954015,4155,4155,4155,4155,0
|
|
20230822,115100,135954015,4155,4155,4155,4155,0
|
|
20230822,115000,135954015,4155,4155,4155,4155,0
|
|
20230822,114900,135954015,4155,4155,4155,4155,0
|
|
20230822,114800,135954015,4155,4155,4155,4155,6
|
|
20230822,114700,135929085,4155,4155,4155,4155,0
|
|
20230822,114600,135929085,4155,4160,4160,4155,512
|
|
20230822,114500,133801670,4165,4165,4165,4165,0
|
|
20230822,114400,133801670,4165,4165,4165,4165,0
|
|
20230822,114300,133801670,4165,4165,4165,4165,3
|
|
20230822,114200,133789175,4165,4165,4165,4165,0
|
|
20230822,114100,133789175,4165,4165,4165,4165,0
|
|
20230822,114000,133789175,4165,4165,4165,4165,0
|
|
20230822,113900,133789175,4165,4165,4165,4165,1
|
|
20230822,113800,133785010,4165,4165,4165,4165,0
|
|
20230822,113700,133785010,4165,4165,4165,4165,0
|
|
20230822,113600,133785010,4165,4165,4165,4165,0
|
|
20230822,113500,133785010,4165,4155,4165,4155,3000
|
|
20230822,113400,121290945,4150,4150,4150,4150,0
|
|
20230822,113300,121290945,4150,4150,4150,4150,385
|
|
20230822,113200,119693195,4150,4150,4150,4150,0
|
|
20230822,113100,119693195,4150,4150,4150,4150,0
|
|
20230822,113000,119693195,4150,4150,4150,4150,0
|
|
20230822,112900,119693195,4150,4150,4150,4150,0
|
|
20230822,112800,119693195,4150,4150,4150,4150,0
|
|
20230822,112700,119693195,4150,4150,4150,4150,30
|
|
20230822,112600,119568695,4150,4150,4150,4150,0
|
|
20230822,112500,119568695,4150,4150,4150,4150,0
|
|
20230822,112400,119568695,4150,4150,4150,4150,0
|
|
20230822,112300,119568695,4150,4150,4150,4150,0
|
|
20230822,112200,119568695,4150,4150,4150,4150,0
|
|
20230822,112100,119568695,4150,4150,4150,4150,0
|
|
20230822,112000,119568695,4150,4150,4150,4150,0
|
|
20230822,111900,119568695,4150,4150,4150,4150,0
|
|
20230822,111800,119568695,4150,4150,4150,4150,0
|
|
20230822,111700,119568695,4150,4150,4150,4150,0
|
|
20230822,111600,119568695,4150,4150,4150,4150,6
|
|
20230822,111500,119543795,4150,4150,4150,4150,0
|
|
20230822,111400,119543795,4150,4150,4150,4150,0
|
|
20230822,111300,119543795,4150,4150,4150,4150,25
|
|
20230822,111200,119440045,4150,4150,4150,4150,0
|
|
20230822,111100,119440045,4150,4150,4150,4150,7
|
|
20230822,111000,119410995,4150,4150,4150,4150,475
|
|
20230822,110900,117439745,4155,4155,4155,4155,0
|
|
20230822,110800,117439745,4155,4160,4160,4155,116
|
|
20230822,110700,116957280,4155,4155,4155,4155,0
|
|
20230822,110600,116957280,4155,4155,4155,4155,282
|
|
20230822,110500,115785570,4150,4150,4150,4150,503
|
|
20230822,110400,113698120,4155,4155,4155,4155,0
|
|
20230822,110300,113698120,4155,4155,4155,4155,0
|
|
20230822,110200,113698120,4155,4155,4155,4155,0
|
|
20230822,110100,113698120,4155,4155,4155,4155,0
|
|
20230822,110000,113698120,4155,4155,4155,4155,0
|
|
20230822,105900,113698120,4155,4155,4155,4155,1
|
|
20230822,105800,113693965,4170,4170,4170,4170,0
|
|
20230822,105700,113693965,4170,4170,4170,4170,0
|
|
20230822,105600,113693965,4170,4170,4170,4170,0
|
|
20230822,105500,113693965,4170,4170,4170,4170,0
|
|
20230822,105400,113693965,4170,4170,4170,4170,0
|
|
20230822,105300,113693965,4170,4170,4170,4170,0
|
|
20230822,105200,113693965,4170,4165,4170,4165,7
|
|
20230822,105100,113664800,4160,4165,4165,4160,2
|
|
20230822,105000,113656475,4175,4175,4175,4175,0
|
|
20230822,104900,113656475,4175,4175,4175,4175,0
|
|
20230822,104800,113656475,4175,4175,4175,4175,100
|
|
20230822,104700,113238975,4175,4175,4175,4175,0
|
|
20230822,104600,113238975,4175,4175,4175,4175,0
|
|
20230822,104500,113238975,4175,4170,4175,4170,15
|
|
20230822,104400,113176415,4145,4145,4145,4145,0
|
|
20230822,104300,113176415,4145,4155,4155,4145,29
|
|
20230822,104200,113056165,4145,4145,4145,4145,0
|
|
20230822,104100,113056165,4145,4145,4145,4145,0
|
|
20230822,104000,113056165,4145,4145,4145,4145,1
|
|
20230822,103900,113052020,4175,4150,4175,4150,10
|
|
20230822,103800,113010420,4145,4150,4150,4145,15
|
|
20230822,103700,112948195,4150,4150,4150,4150,32
|
|
20230822,103600,112815395,4150,4150,4150,4150,1082
|
|
20230822,103500,108325095,4155,4155,4155,4155,316
|
|
20230822,103400,107012115,4155,4155,4155,4155,1
|
|
20230822,103300,107007960,4160,4165,4165,4160,110
|
|
20230822,103200,106549815,4175,4175,4175,4175,0
|
|
20230822,103100,106549815,4175,4175,4175,4175,7
|
|
20230822,103000,106520590,4175,4170,4175,4170,381
|
|
20230822,102900,104931815,4170,4170,4170,4170,1
|
|
20230822,102800,104927645,4175,4175,4175,4175,0
|
|
20230822,102700,104927645,4175,4175,4175,4175,0
|
|
20230822,102600,104927645,4175,4175,4175,4175,25
|
|
20230822,102500,104823270,4175,4175,4175,4175,1
|
|
20230822,102400,104819095,4165,4165,4165,4165,0
|
|
20230822,102300,104819095,4165,4165,4165,4165,30
|
|
20230822,102200,104694145,4180,4180,4180,4180,0
|
|
20230822,102100,104694145,4180,4180,4180,4180,0
|
|
20230822,102000,104694145,4180,4160,4180,4160,385
|
|
20230822,101900,103092520,4165,4165,4165,4165,366
|
|
20230822,101800,101568130,4175,4175,4175,4175,1
|
|
20230822,101700,101563955,4165,4165,4165,4165,681
|
|
20230822,101600,98727590,4185,4175,4185,4175,1000
|
|
20230822,101500,94547160,4180,4180,4180,4180,5
|
|
20230822,101400,94526260,4180,4175,4180,4175,976
|
|
20230822,101300,90447700,4170,4170,4170,4170,0
|
|
20230822,101200,90447700,4170,4170,4170,4170,55
|
|
20230822,101100,90218350,4175,4170,4175,4170,3
|
|
20230822,101000,90205835,4170,4170,4170,4170,8
|
|
20230822,100900,90172475,4175,4175,4175,4175,0
|
|
20230822,100800,90172475,4175,4175,4175,4175,0
|
|
20230822,100700,90172475,4175,4175,4175,4175,50
|
|
20230822,100600,89963725,4180,4180,4180,4180,0
|
|
20230822,100500,89963725,4180,4180,4180,4180,30
|
|
20230822,100400,89838325,4180,4180,4180,4180,1
|
|
20230822,100300,89834145,4170,4175,4175,4170,317
|
|
20230822,100200,88510845,4175,4170,4175,4170,175
|
|
20230822,100100,87781050,4150,4150,4150,4150,0
|
|
20230822,100000,87781050,4150,4160,4170,4150,3501
|
|
20230822,095900,73189790,4160,4160,4160,4160,3
|
|
20230822,095800,73177310,4150,4155,4155,4150,12
|
|
20230822,095700,73127455,4155,4155,4155,4155,10
|
|
20230822,095600,73085905,4155,4155,4155,4155,300
|
|
20230822,095500,71839405,4155,4155,4155,4155,5
|
|
20230822,095400,71818630,4160,4150,4160,4150,21
|
|
20230822,095300,71731465,4150,4150,4150,4150,3
|
|
20230822,095200,71719015,4150,4145,4150,4145,1200
|
|
20230822,095100,66739090,4145,4145,4145,4145,200
|
|
20230822,095000,65910090,4145,4145,4145,4145,0
|
|
20230822,094900,65910090,4145,4145,4145,4145,0
|
|
20230822,094800,65910090,4145,4145,4145,4145,0
|
|
20230822,094700,65910090,4145,4145,4145,4145,0
|
|
20230822,094600,65910090,4145,4145,4145,4145,0
|
|
20230822,094500,65910090,4145,4145,4145,4145,179
|
|
20230822,094400,65168135,4145,4145,4145,4145,110
|
|
20230822,094300,64712185,4145,4145,4145,4145,10
|
|
20230822,094200,64670735,4145,4145,4145,4145,200
|
|
20230822,094100,63841735,4145,4145,4145,4145,0
|
|
20230822,094000,63841735,4145,4140,4145,4140,1638
|
|
20230822,093900,57060405,4135,4135,4135,4135,735
|
|
20230822,093800,54021180,4135,4135,4135,4135,12
|
|
20230822,093700,53971560,4135,4115,4135,4115,997
|
|
20230822,093600,49863845,4110,4110,4110,4110,1
|
|
20230822,093500,49859735,4110,4095,4110,4095,2936
|
|
20230822,093400,37824065,4100,4100,4100,4100,10
|
|
20230822,093300,37783065,4100,4105,4110,4100,1464
|
|
20230822,093200,31778890,4105,4105,4105,4105,0
|
|
20230822,093100,31778890,4105,4110,4110,4105,85
|
|
20230822,093000,31429960,4105,4110,4110,4105,201
|
|
20230822,092900,30603855,4115,4115,4115,4115,256
|
|
20230822,092800,29550415,4120,4125,4125,4120,618
|
|
20230822,092700,27001170,4130,4130,4130,4130,0
|
|
20230822,092600,27001170,4130,4130,4130,4130,0
|
|
20230822,092500,27001170,4130,4130,4130,4130,16
|
|
20230822,092400,26935090,4130,4130,4130,4130,1
|
|
20230822,092300,26930960,4120,4130,4130,4120,148
|
|
20230822,092200,26321180,4130,4135,4135,4130,90
|
|
20230822,092100,25949470,4135,4135,4135,4135,0
|
|
20230822,092000,25949470,4135,4135,4135,4130,36
|
|
20230822,091900,25800705,4135,4130,4135,4130,73
|
|
20230822,091800,25499210,4130,4130,4130,4130,0
|
|
20230822,091700,25499210,4130,4130,4130,4130,0
|
|
20230822,091600,25499210,4130,4130,4130,4130,0
|
|
20230822,091500,25499210,4130,4125,4130,4125,4
|
|
20230822,091400,25482695,4130,4135,4135,4130,286
|
|
20230822,091300,24300090,4140,4140,4140,4140,1
|
|
20230822,091200,24295950,4135,4135,4135,4135,102
|
|
20230822,091100,23874180,4120,4135,4135,4120,2
|
|
20230822,091000,23865925,4115,4115,4115,4115,0
|
|
20230822,090900,23865925,4115,4115,4115,4115,0
|
|
20230822,090800,23865925,4115,4115,4115,4115,160
|
|
20230822,090700,23207525,4115,4115,4115,4115,0
|
|
20230822,090600,23207525,4115,4115,4115,4115,20
|
|
20230822,090500,23125225,4125,4135,4135,4125,4206
|
|
20230822,090400,5767260,4160,4160,4160,4160,1
|
|
20230822,090300,5763100,4135,4135,4135,4135,99
|
|
20230822,090200,5353735,4135,4135,4135,4135,102
|
|
20230822,090100,4931965,4135,4160,4165,4135,631
|
|
20230822,090000,2315310,4150,4130,4150,4130,560
|