595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185200,226345170,8210,8210,8210,8210,782
|
|
20230822,185100,226345170,8210,8210,8210,8210,0
|
|
20230822,185000,226345170,8210,8210,8210,8210,0
|
|
20230822,184900,226345170,8210,8210,8210,8210,0
|
|
20230822,184800,226345170,8210,8210,8210,8210,0
|
|
20230822,184700,226345170,8210,8210,8210,8210,0
|
|
20230822,184600,226345170,8210,8210,8210,8210,0
|
|
20230822,184500,226345170,8210,8210,8210,8210,0
|
|
20230822,184400,226345170,8210,8210,8210,8210,0
|
|
20230822,184300,226345170,8210,8210,8210,8210,0
|
|
20230822,184200,226345170,8210,8210,8210,8210,0
|
|
20230822,184100,226345170,8210,8210,8210,8210,0
|
|
20230822,184000,226345170,8210,8210,8210,8210,0
|
|
20230822,183900,226345170,8210,8210,8210,8210,0
|
|
20230822,183800,226345170,8210,8210,8210,8210,0
|
|
20230822,183700,226345170,8210,8210,8210,8210,0
|
|
20230822,183600,226345170,8210,8210,8210,8210,0
|
|
20230822,183500,226345170,8210,8210,8210,8210,0
|
|
20230822,183400,226345170,8210,8210,8210,8210,0
|
|
20230822,183300,226345170,8210,8210,8210,8210,0
|
|
20230822,183200,226345170,8210,8210,8210,8210,0
|
|
20230822,183100,226345170,8210,8210,8210,8210,0
|
|
20230822,183000,226345170,8210,8210,8210,8210,0
|
|
20230822,182900,226345170,8210,8210,8210,8210,0
|
|
20230822,182800,226345170,8210,8210,8210,8210,0
|
|
20230822,182700,226345170,8210,8210,8210,8210,0
|
|
20230822,182600,226345170,8210,8210,8210,8210,0
|
|
20230822,182500,226345170,8210,8210,8210,8210,0
|
|
20230822,182400,226345170,8210,8210,8210,8210,0
|
|
20230822,182300,226345170,8210,8210,8210,8210,0
|
|
20230822,182200,226345170,8210,8210,8210,8210,782
|
|
20230822,182100,226345170,8210,8210,8210,8210,0
|
|
20230822,182000,226345170,8210,8210,8210,8210,0
|
|
20230822,181900,226345170,8210,8210,8210,8210,0
|
|
20230822,181800,226345170,8210,8210,8210,8210,0
|
|
20230822,181700,226345170,8210,8210,8210,8210,0
|
|
20230822,181600,226345170,8210,8210,8210,8210,0
|
|
20230822,181500,226345170,8210,8210,8210,8210,0
|
|
20230822,181400,226345170,8210,8210,8210,8210,0
|
|
20230822,181300,226345170,8210,8210,8210,8210,0
|
|
20230822,181200,226345170,8210,8210,8210,8210,0
|
|
20230822,181100,226345170,8210,8210,8210,8210,0
|
|
20230822,181000,226345170,8210,8210,8210,8210,0
|
|
20230822,180900,226345170,8210,8210,8210,8210,0
|
|
20230822,180800,226345170,8210,8210,8210,8210,0
|
|
20230822,180700,226345170,8210,8210,8210,8210,0
|
|
20230822,180600,226345170,8210,8210,8210,8210,0
|
|
20230822,180500,226345170,8210,8210,8210,8210,0
|
|
20230822,180400,226345170,8210,8210,8210,8210,0
|
|
20230822,180300,226345170,8210,8210,8210,8210,0
|
|
20230822,180200,226345170,8210,8210,8210,8210,0
|
|
20230822,180100,226345170,8210,8210,8210,8210,0
|
|
20230822,180000,226345170,8210,8210,8210,8210,0
|
|
20230822,175900,226345170,8210,8210,8210,8210,0
|
|
20230822,175800,226345170,8210,8210,8210,8210,0
|
|
20230822,175700,226345170,8210,8210,8210,8210,0
|
|
20230822,175600,226345170,8210,8210,8210,8210,0
|
|
20230822,175500,226345170,8210,8210,8210,8210,0
|
|
20230822,175400,226345170,8210,8210,8210,8210,0
|
|
20230822,175300,226345170,8210,8210,8210,8210,0
|
|
20230822,175200,226345170,8210,8210,8210,8210,782
|
|
20230822,175100,226345170,8210,8210,8210,8210,0
|
|
20230822,175000,226345170,8210,8210,8210,8210,0
|
|
20230822,174900,226345170,8210,8210,8210,8210,0
|
|
20230822,174800,226345170,8210,8210,8210,8210,0
|
|
20230822,174700,226345170,8210,8210,8210,8210,0
|
|
20230822,174600,226345170,8210,8210,8210,8210,0
|
|
20230822,174500,226345170,8210,8210,8210,8210,0
|
|
20230822,174400,226345170,8210,8210,8210,8210,0
|
|
20230822,174300,226345170,8210,8210,8210,8210,0
|
|
20230822,174200,226345170,8210,8210,8210,8210,0
|
|
20230822,174100,226345170,8210,8210,8210,8210,0
|
|
20230822,174000,226345170,8210,8210,8210,8210,0
|
|
20230822,173900,226345170,8210,8210,8210,8210,0
|
|
20230822,173800,226345170,8210,8210,8210,8210,0
|
|
20230822,173700,226345170,8210,8210,8210,8210,0
|
|
20230822,173600,226345170,8210,8210,8210,8210,0
|
|
20230822,173500,226345170,8210,8210,8210,8210,0
|
|
20230822,173400,226345170,8210,8210,8210,8210,0
|
|
20230822,173300,226345170,8210,8210,8210,8210,0
|
|
20230822,173200,226345170,8210,8210,8210,8210,0
|
|
20230822,173100,226345170,8210,8210,8210,8210,0
|
|
20230822,173000,226345170,8210,8210,8210,8210,0
|
|
20230822,172900,226345170,8210,8210,8210,8210,0
|
|
20230822,172800,226345170,8210,8210,8210,8210,0
|
|
20230822,172700,226345170,8210,8210,8210,8210,0
|
|
20230822,172600,226345170,8210,8210,8210,8210,0
|
|
20230822,172500,226345170,8210,8210,8210,8210,0
|
|
20230822,172400,226345170,8210,8210,8210,8210,0
|
|
20230822,172300,226345170,8210,8210,8210,8210,0
|
|
20230822,172200,226345170,8210,8210,8210,8210,782
|
|
20230822,172100,226345170,8210,8210,8210,8210,0
|
|
20230822,172000,226345170,8210,8210,8210,8210,0
|
|
20230822,171900,226345170,8210,8210,8210,8210,0
|
|
20230822,171800,226345170,8210,8210,8210,8210,0
|
|
20230822,171700,226345170,8210,8210,8210,8210,0
|
|
20230822,171600,226345170,8210,8210,8210,8210,0
|
|
20230822,171500,226345170,8210,8210,8210,8210,0
|
|
20230822,171400,226345170,8210,8210,8210,8210,0
|
|
20230822,171300,226345170,8210,8210,8210,8210,0
|
|
20230822,171200,226345170,8210,8210,8210,8210,0
|
|
20230822,171100,226345170,8210,8210,8210,8210,0
|
|
20230822,171000,226345170,8210,8210,8210,8210,0
|
|
20230822,170900,226345170,8210,8210,8210,8210,0
|
|
20230822,170800,226345170,8210,8210,8210,8210,0
|
|
20230822,170700,226345170,8210,8210,8210,8210,0
|
|
20230822,170600,226345170,8210,8210,8210,8210,0
|
|
20230822,170500,226345170,8210,8210,8210,8210,0
|
|
20230822,170400,226345170,8210,8210,8210,8210,0
|
|
20230822,170300,226345170,8210,8210,8210,8210,0
|
|
20230822,170200,226345170,8210,8210,8210,8210,0
|
|
20230822,170100,226345170,8210,8210,8210,8210,0
|
|
20230822,170000,226345170,8210,8210,8210,8210,0
|
|
20230822,165900,226345170,8210,8210,8210,8210,0
|
|
20230822,165800,226345170,8210,8210,8210,8210,0
|
|
20230822,165700,226345170,8210,8210,8210,8210,0
|
|
20230822,165600,226345170,8210,8210,8210,8210,0
|
|
20230822,165500,226345170,8210,8210,8210,8210,0
|
|
20230822,165400,226345170,8210,8210,8210,8210,0
|
|
20230822,165300,226345170,8210,8210,8210,8210,0
|
|
20230822,165200,226345170,8210,8210,8210,8210,782
|
|
20230822,165100,226345170,8210,8210,8210,8210,0
|
|
20230822,165000,226345170,8210,8210,8210,8210,0
|
|
20230822,164900,226345170,8210,8210,8210,8210,0
|
|
20230822,164800,226345170,8210,8210,8210,8210,0
|
|
20230822,164700,226345170,8210,8210,8210,8210,0
|
|
20230822,164600,226345170,8210,8210,8210,8210,0
|
|
20230822,164500,226345170,8210,8210,8210,8210,0
|
|
20230822,164400,226345170,8210,8210,8210,8210,0
|
|
20230822,164300,226345170,8210,8210,8210,8210,0
|
|
20230822,164200,226345170,8210,8210,8210,8210,0
|
|
20230822,164100,226345170,8210,8210,8210,8210,0
|
|
20230822,164000,226345170,8210,8210,8210,8210,0
|
|
20230822,163900,226345170,8210,8210,8210,8210,0
|
|
20230822,163800,226345170,8210,8210,8210,8210,0
|
|
20230822,163700,226345170,8210,8210,8210,8210,0
|
|
20230822,163600,226345170,8210,8210,8210,8210,0
|
|
20230822,163500,226345170,8210,8210,8210,8210,0
|
|
20230822,163400,226345170,8210,8210,8210,8210,0
|
|
20230822,163300,226345170,8210,8210,8210,8210,0
|
|
20230822,163200,226345170,8210,8210,8210,8210,0
|
|
20230822,163100,226345170,8210,8210,8210,8210,0
|
|
20230822,163000,226345170,8210,8210,8210,8210,0
|
|
20230822,162900,226345170,8210,8210,8210,8210,0
|
|
20230822,162800,226345170,8210,8210,8210,8210,0
|
|
20230822,162700,226345170,8210,8210,8210,8210,0
|
|
20230822,162600,226345170,8210,8210,8210,8210,0
|
|
20230822,162500,226345170,8210,8210,8210,8210,0
|
|
20230822,162400,226345170,8210,8210,8210,8210,0
|
|
20230822,162300,226345170,8210,8210,8210,8210,0
|
|
20230822,162200,226345170,8210,8210,8210,8210,782
|
|
20230822,162100,226345170,8210,8210,8210,8210,0
|
|
20230822,162000,226345170,8210,8210,8210,8210,0
|
|
20230822,161900,226345170,8210,8210,8210,8210,0
|
|
20230822,161800,226345170,8210,8210,8210,8210,0
|
|
20230822,161700,226345170,8210,8210,8210,8210,0
|
|
20230822,161600,226345170,8210,8210,8210,8210,0
|
|
20230822,161500,226345170,8210,8210,8210,8210,0
|
|
20230822,161400,226345170,8210,8210,8210,8210,0
|
|
20230822,161300,226345170,8210,8210,8210,8210,0
|
|
20230822,161200,226345170,8210,8210,8210,8210,0
|
|
20230822,161100,226345170,8210,8210,8210,8210,0
|
|
20230822,161000,226345170,8210,8210,8210,8210,0
|
|
20230822,160900,226345170,8210,8210,8210,8210,0
|
|
20230822,160800,226345170,8210,8210,8210,8210,0
|
|
20230822,160700,226345170,8210,8210,8210,8210,0
|
|
20230822,160600,226345170,8210,8210,8210,8210,0
|
|
20230822,160500,226345170,8210,8210,8210,8210,0
|
|
20230822,160400,226345170,8210,8210,8210,8210,0
|
|
20230822,160300,226345170,8210,8210,8210,8210,0
|
|
20230822,160200,226345170,8210,8210,8210,8210,0
|
|
20230822,160100,226345170,8210,8210,8210,8210,0
|
|
20230822,160000,226345170,8210,8210,8210,8210,0
|
|
20230822,155900,226345170,8210,8210,8210,8210,0
|
|
20230822,155800,226345170,8210,8210,8210,8210,0
|
|
20230822,155700,226345170,8210,8210,8210,8210,0
|
|
20230822,155600,226345170,8210,8210,8210,8210,0
|
|
20230822,155500,226345170,8210,8210,8210,8210,0
|
|
20230822,155400,226345170,8210,8210,8210,8210,0
|
|
20230822,155300,226345170,8210,8210,8210,8210,0
|
|
20230822,155200,226345170,8210,8210,8210,8210,782
|
|
20230822,155100,226345170,8210,8210,8210,8210,0
|
|
20230822,155000,226345170,8210,8210,8210,8210,0
|
|
20230822,154900,226345170,8210,8210,8210,8210,0
|
|
20230822,154800,226345170,8210,8210,8210,8210,0
|
|
20230822,154700,226345170,8210,8210,8210,8210,0
|
|
20230822,154600,226345170,8210,8210,8210,8210,0
|
|
20230822,154500,226345170,8210,8210,8210,8210,0
|
|
20230822,154400,226345170,8210,8210,8210,8210,0
|
|
20230822,154300,226345170,8210,8210,8210,8210,0
|
|
20230822,154200,226345170,8210,8210,8210,8210,0
|
|
20230822,154100,226345170,8210,8210,8210,8210,0
|
|
20230822,154000,226345170,8210,8210,8210,8210,0
|
|
20230822,153900,226345170,8210,8210,8210,8210,0
|
|
20230822,153800,226345170,8210,8210,8210,8210,0
|
|
20230822,153700,226345170,8210,8210,8210,8210,0
|
|
20230822,153600,226345170,8210,8210,8210,8210,0
|
|
20230822,153500,226345170,8210,8210,8210,8210,0
|
|
20230822,153400,226345170,8210,8210,8210,8210,0
|
|
20230822,153300,226345170,8210,8210,8210,8210,0
|
|
20230822,153200,226345170,8210,8210,8210,8210,0
|
|
20230822,153100,226345170,8210,8210,8210,8210,0
|
|
20230822,153000,226345170,8210,8210,8210,8210,782
|
|
20230822,152900,219924950,8210,8210,8210,8210,0
|
|
20230822,152800,219924950,8210,8210,8210,8210,0
|
|
20230822,152700,219924950,8210,8210,8210,8210,0
|
|
20230822,152600,219924950,8210,8210,8210,8210,0
|
|
20230822,152500,219924950,8210,8210,8210,8210,0
|
|
20230822,152400,219924950,8210,8210,8210,8210,0
|
|
20230822,152300,219924950,8210,8210,8210,8210,0
|
|
20230822,152200,219924950,8210,8210,8210,8210,0
|
|
20230822,152100,219924950,8210,8210,8210,8210,0
|
|
20230822,152000,219924950,8210,8210,8210,8210,0
|
|
20230822,151900,219924950,8210,8210,8210,8210,0
|
|
20230822,151800,219924950,8210,8210,8210,8210,0
|
|
20230822,151700,219924950,8210,8210,8210,8210,0
|
|
20230822,151600,219924950,8210,8210,8210,8210,0
|
|
20230822,151500,219924950,8210,8210,8210,8210,0
|
|
20230822,151400,219924950,8210,8210,8210,8210,0
|
|
20230822,151300,219924950,8210,8210,8210,8210,1
|
|
20230822,151200,219916740,8210,8220,8220,8210,232
|
|
20230822,151100,218010110,8210,8210,8210,8210,0
|
|
20230822,151000,218010110,8210,8210,8210,8210,0
|
|
20230822,150900,218010110,8210,8210,8210,8210,0
|
|
20230822,150800,218010110,8210,8210,8210,8210,1
|
|
20230822,150700,218001900,8250,8230,8250,8230,100
|
|
20230822,150600,217178370,8230,8210,8230,8210,3
|
|
20230822,150500,217153720,8230,8230,8230,8230,10
|
|
20230822,150400,217071420,8230,8230,8230,8230,0
|
|
20230822,150300,217071420,8230,8230,8230,8230,0
|
|
20230822,150200,217071420,8230,8230,8230,8230,0
|
|
20230822,150100,217071420,8230,8210,8230,8210,21
|
|
20230822,150000,216898990,8210,8220,8220,8210,46
|
|
20230822,145900,216521230,8220,8220,8220,8220,315
|
|
20230822,145800,213931930,8210,8200,8210,8200,42
|
|
20230822,145700,213587510,8200,8200,8200,8200,0
|
|
20230822,145600,213587510,8200,8200,8200,8200,43
|
|
20230822,145500,213234910,8200,8210,8220,8200,32
|
|
20230822,145400,212972080,8200,8210,8210,8200,22
|
|
20230822,145300,212791470,8210,8200,8210,8200,23
|
|
20230822,145200,212602680,8200,8200,8200,8200,54
|
|
20230822,145100,212159880,8200,8200,8200,8200,1
|
|
20230822,145000,212151680,8200,8200,8200,8200,43
|
|
20230822,144900,211799080,8210,8200,8210,8200,2
|
|
20230822,144800,211782670,8210,8210,8210,8210,23
|
|
20230822,144700,211593840,8220,8220,8220,8220,60
|
|
20230822,144600,211100640,8220,8220,8230,8220,64
|
|
20230822,144500,210574330,8210,8210,8210,8210,2
|
|
20230822,144400,210557910,8210,8210,8210,8210,135
|
|
20230822,144300,209449560,8200,8200,8200,8200,39
|
|
20230822,144200,209129760,8200,8200,8200,8200,2
|
|
20230822,144100,209113360,8200,8200,8200,8200,42
|
|
20230822,144000,208768960,8200,8200,8200,8200,52
|
|
20230822,143900,208342560,8200,8180,8200,8180,221
|
|
20230822,143800,206530740,8180,8190,8190,8180,7
|
|
20230822,143700,206473470,8180,8180,8180,8180,3
|
|
20230822,143600,206448930,8180,8190,8190,8180,132
|
|
20230822,143500,205367870,8180,8180,8180,8180,6
|
|
20230822,143400,205318790,8180,8180,8190,8180,107
|
|
20230822,143300,204442530,8180,8180,8180,8180,21
|
|
20230822,143200,204270750,8190,8170,8190,8170,217
|
|
20230822,143100,202493670,8170,8170,8170,8170,4
|
|
20230822,143000,202460990,8170,8190,8190,8170,644
|
|
20230822,142900,197189230,8190,8190,8190,8190,1
|
|
20230822,142800,197181040,8200,8200,8200,8190,1521
|
|
20230822,142700,184708890,8200,8200,8200,8200,39
|
|
20230822,142600,184389090,8200,8200,8200,8200,39
|
|
20230822,142500,184069290,8210,8200,8210,8200,101
|
|
20230822,142400,183240090,8200,8200,8200,8200,41
|
|
20230822,142300,182903890,8200,8210,8210,8200,4
|
|
20230822,142200,182871070,8200,8200,8200,8200,42
|
|
20230822,142100,182526670,8200,8200,8200,8200,3
|
|
20230822,142000,182502070,8210,8200,8210,8200,51
|
|
20230822,141900,182083770,8200,8200,8200,8200,2
|
|
20230822,141800,182067370,8200,8200,8200,8200,40
|
|
20230822,141700,181739370,8200,8200,8200,8200,2
|
|
20230822,141600,181722970,8200,8200,8200,8200,45
|
|
20230822,141500,181353970,8200,8200,8200,8200,886
|
|
20230822,141400,174088770,8210,8220,8220,8210,1106
|
|
20230822,141300,165005070,8220,8220,8220,8220,1
|
|
20230822,141200,164996850,8220,8220,8220,8220,38
|
|
20230822,141100,164684490,8220,8220,8230,8220,139
|
|
20230822,141000,163540910,8220,8220,8220,8220,5
|
|
20230822,140900,163499810,8220,8220,8220,8220,45
|
|
20230822,140800,163129910,8220,8220,8220,8220,1
|
|
20230822,140700,163121690,8230,8220,8230,8220,41
|
|
20230822,140600,162784660,8220,8230,8230,8220,105
|
|
20230822,140500,161920560,8220,8220,8220,8220,41
|
|
20230822,140400,161583540,8230,8230,8230,8230,2
|
|
20230822,140300,161567080,8220,8220,8220,8220,40
|
|
20230822,140200,161238280,8220,8220,8220,8220,3
|
|
20230822,140100,161213620,8220,8220,8220,8220,47
|
|
20230822,140000,160827280,8220,8220,8220,8220,6
|
|
20230822,135900,160777960,8220,8250,8250,8220,1428
|
|
20230822,135800,149019190,8250,8250,8250,8250,2
|
|
20230822,135700,149002690,8250,8250,8250,8250,4
|
|
20230822,135600,148969690,8250,8250,8250,8250,1
|
|
20230822,135500,148961440,8250,8270,8270,8250,413
|
|
20230822,135400,145551680,8270,8270,8270,8270,3
|
|
20230822,135300,145526870,8270,8270,8270,8270,1
|
|
20230822,135200,145518600,8270,8270,8270,8270,3
|
|
20230822,135100,145493790,8270,8270,8270,8270,3
|
|
20230822,135000,145468980,8280,8270,8280,8270,17
|
|
20230822,134900,145328290,8260,8260,8260,8260,0
|
|
20230822,134800,145328290,8260,8260,8260,8260,6
|
|
20230822,134700,145278730,8260,8270,8270,8260,266
|
|
20230822,134600,143078920,8270,8270,8270,8270,0
|
|
20230822,134500,143078920,8270,8270,8270,8270,3
|
|
20230822,134400,143054110,8270,8270,8270,8270,0
|
|
20230822,134300,143054110,8270,8270,8270,8270,1
|
|
20230822,134200,143045840,8270,8270,8270,8270,0
|
|
20230822,134100,143045840,8270,8270,8270,8270,1
|
|
20230822,134000,143037570,8270,8270,8270,8270,1
|
|
20230822,133900,143029300,8270,8270,8270,8270,0
|
|
20230822,133800,143029300,8270,8270,8270,8270,2
|
|
20230822,133700,143012760,8270,8270,8270,8270,4
|
|
20230822,133600,142979680,8270,8260,8270,8260,85
|
|
20230822,133500,142276740,8260,8260,8260,8260,0
|
|
20230822,133400,142276740,8260,8260,8260,8260,5
|
|
20230822,133300,142235440,8260,8260,8260,8260,2
|
|
20230822,133200,142218920,8260,8260,8260,8260,4
|
|
20230822,133100,142185880,8260,8260,8260,8260,0
|
|
20230822,133000,142185880,8260,8260,8260,8260,3
|
|
20230822,132900,142161100,8260,8260,8260,8260,1
|
|
20230822,132800,142152840,8260,8260,8260,8260,1
|
|
20230822,132700,142144580,8260,8260,8260,8260,2
|
|
20230822,132600,142128060,8280,8260,8280,8260,2
|
|
20230822,132500,142111520,8280,8280,8280,8280,10
|
|
20230822,132400,142028720,8280,8280,8280,8280,1
|
|
20230822,132300,142020440,8260,8280,8280,8260,2
|
|
20230822,132200,142003900,8270,8270,8270,8270,0
|
|
20230822,132100,142003900,8270,8270,8270,8270,13
|
|
20230822,132000,141896390,8270,8270,8270,8270,216
|
|
20230822,131900,140110070,8270,8270,8270,8270,57
|
|
20230822,131800,139638680,8260,8260,8270,8260,34
|
|
20230822,131700,139357540,8260,8260,8260,8260,1
|
|
20230822,131600,139349280,8260,8260,8260,8260,4
|
|
20230822,131500,139316240,8260,8260,8260,8260,3
|
|
20230822,131400,139291460,8260,8260,8260,8260,1
|
|
20230822,131300,139283200,8260,8260,8260,8260,0
|
|
20230822,131200,139283200,8260,8260,8260,8260,12
|
|
20230822,131100,139184080,8260,8260,8260,8260,0
|
|
20230822,131000,139184080,8260,8260,8260,8260,5
|
|
20230822,130900,139142780,8260,8260,8260,8260,5
|
|
20230822,130800,139101480,8260,8260,8260,8260,2
|
|
20230822,130700,139084960,8260,8260,8260,8260,0
|
|
20230822,130600,139084960,8260,8260,8260,8260,1
|
|
20230822,130500,139076700,8260,8260,8260,8260,7
|
|
20230822,130400,139018880,8260,8260,8260,8260,1
|
|
20230822,130300,139010620,8260,8260,8260,8260,0
|
|
20230822,130200,139010620,8260,8260,8260,8260,3
|
|
20230822,130100,138985840,8260,8260,8260,8260,3
|
|
20230822,130000,138961060,8260,8260,8260,8260,0
|
|
20230822,125900,138961060,8260,8260,8260,8260,1
|
|
20230822,125800,138952800,8260,8260,8260,8260,5
|
|
20230822,125700,138911500,8260,8270,8270,8260,11
|
|
20230822,125600,138820540,8270,8270,8270,8270,0
|
|
20230822,125500,138820540,8270,8270,8270,8270,236
|
|
20230822,125400,136868820,8280,8280,8280,8280,2
|
|
20230822,125300,136852260,8270,8270,8270,8270,0
|
|
20230822,125200,136852260,8270,8270,8270,8270,0
|
|
20230822,125100,136852260,8270,8270,8270,8270,1
|
|
20230822,125000,136843990,8270,8270,8270,8270,0
|
|
20230822,124900,136843990,8270,8270,8270,8270,0
|
|
20230822,124800,136843990,8270,8270,8270,8270,2
|
|
20230822,124700,136827450,8270,8270,8270,8270,186
|
|
20230822,124600,135289230,8260,8260,8260,8260,1
|
|
20230822,124500,135280970,8260,8260,8260,8260,0
|
|
20230822,124400,135280970,8260,8260,8260,8260,8
|
|
20230822,124300,135214890,8260,8260,8260,8260,1
|
|
20230822,124200,135206630,8260,8260,8260,8260,1
|
|
20230822,124100,135198370,8260,8260,8260,8260,2
|
|
20230822,124000,135181850,8260,8260,8260,8260,5
|
|
20230822,123900,135140550,8260,8260,8260,8260,1
|
|
20230822,123800,135132290,8260,8260,8260,8260,1
|
|
20230822,123700,135124030,8260,8260,8260,8260,7
|
|
20230822,123600,135066210,8270,8270,8270,8270,62
|
|
20230822,123500,134553470,8260,8260,8260,8260,2
|
|
20230822,123400,134536950,8260,8260,8260,8260,4
|
|
20230822,123300,134503910,8260,8260,8260,8260,6
|
|
20230822,123200,134454350,8260,8260,8260,8260,0
|
|
20230822,123100,134454350,8260,8260,8260,8260,1
|
|
20230822,123000,134446090,8260,8260,8260,8260,8
|
|
20230822,122900,134380010,8260,8260,8260,8260,1
|
|
20230822,122800,134371750,8270,8270,8270,8270,1
|
|
20230822,122700,134363480,8260,8260,8260,8260,3
|
|
20230822,122600,134338700,8260,8260,8260,8260,6
|
|
20230822,122500,134289140,8250,8250,8250,8250,0
|
|
20230822,122400,134289140,8250,8250,8250,8250,1
|
|
20230822,122300,134280890,8250,8250,8250,8250,2
|
|
20230822,122200,134264390,8250,8250,8270,8250,16
|
|
20230822,122100,134132190,8250,8250,8250,8250,0
|
|
20230822,122000,134132190,8250,8250,8250,8250,7
|
|
20230822,121900,134074440,8250,8250,8250,8250,5
|
|
20230822,121800,134033190,8250,8250,8250,8250,4
|
|
20230822,121700,134000190,8250,8250,8250,8250,1
|
|
20230822,121600,133991940,8250,8250,8250,8250,16
|
|
20230822,121500,133859940,8250,8250,8250,8250,5
|
|
20230822,121400,133818690,8250,8250,8250,8250,1
|
|
20230822,121300,133810440,8250,8250,8250,8250,1
|
|
20230822,121200,133802190,8250,8250,8250,8250,7
|
|
20230822,121100,133744440,8250,8250,8250,8250,14
|
|
20230822,121000,133628940,8250,8250,8250,8250,0
|
|
20230822,120900,133628940,8250,8250,8250,8250,4
|
|
20230822,120800,133595940,8250,8250,8250,8250,5
|
|
20230822,120700,133554690,8250,8250,8250,8250,0
|
|
20230822,120600,133554690,8250,8250,8250,8250,16
|
|
20230822,120500,133422690,8250,8250,8250,8250,10
|
|
20230822,120400,133340190,8250,8250,8250,8250,1
|
|
20230822,120300,133331940,8250,8250,8250,8250,1
|
|
20230822,120200,133323690,8240,8240,8240,8240,0
|
|
20230822,120100,133323690,8240,8230,8240,8230,136
|
|
20230822,120000,132203060,8230,8240,8240,8230,31
|
|
20230822,115900,131947630,8230,8230,8230,8230,0
|
|
20230822,115800,131947630,8230,8230,8230,8230,9
|
|
20230822,115700,131873560,8230,8230,8230,8230,10
|
|
20230822,115600,131791260,8230,8230,8230,8230,16
|
|
20230822,115500,131659580,8230,8230,8230,8230,1
|
|
20230822,115400,131651350,8230,8240,8240,8230,231
|
|
20230822,115300,129748880,8240,8240,8240,8240,0
|
|
20230822,115200,129748880,8240,8240,8240,8240,1
|
|
20230822,115100,129740640,8270,8270,8270,8270,16
|
|
20230822,115000,129608320,8270,8270,8270,8270,1
|
|
20230822,114900,129600050,8270,8270,8270,8270,148
|
|
20230822,114800,128376090,8280,8280,8280,8280,0
|
|
20230822,114700,128376090,8280,8270,8280,8270,7
|
|
20230822,114600,128318190,8270,8270,8270,8270,0
|
|
20230822,114500,128318190,8270,8270,8270,8270,1
|
|
20230822,114400,128309920,8270,8270,8270,8270,0
|
|
20230822,114300,128309920,8270,8280,8280,8270,80
|
|
20230822,114200,127647530,8270,8270,8270,8270,1
|
|
20230822,114100,127639260,8260,8260,8260,8260,1
|
|
20230822,114000,127631000,8260,8260,8260,8260,7
|
|
20230822,113900,127573180,8250,8250,8250,8250,1
|
|
20230822,113800,127564930,8250,8250,8250,8250,1
|
|
20230822,113700,127556680,8250,8250,8250,8250,3
|
|
20230822,113600,127531930,8250,8250,8250,8250,8
|
|
20230822,113500,127465930,8250,8250,8250,8250,0
|
|
20230822,113400,127465930,8250,8250,8250,8250,2
|
|
20230822,113300,127449430,8250,8250,8250,8250,4
|
|
20230822,113200,127416430,8240,8240,8240,8240,3
|
|
20230822,113100,127391710,8240,8240,8240,8240,0
|
|
20230822,113000,127391710,8240,8240,8240,8240,5
|
|
20230822,112900,127350510,8240,8240,8240,8240,8
|
|
20230822,112800,127284590,8240,8240,8240,8240,1
|
|
20230822,112700,127276350,8240,8240,8240,8240,0
|
|
20230822,112600,127276350,8240,8240,8240,8240,5
|
|
20230822,112500,127235150,8240,8240,8240,8240,4
|
|
20230822,112400,127202190,8240,8240,8240,8240,0
|
|
20230822,112300,127202190,8240,8240,8240,8240,4
|
|
20230822,112200,127169230,8240,8240,8240,8240,3
|
|
20230822,112100,127144510,8240,8240,8240,8240,2
|
|
20230822,112000,127128030,8240,8240,8240,8240,0
|
|
20230822,111900,127128030,8240,8240,8240,8240,7
|
|
20230822,111800,127070350,8240,8240,8240,8240,1
|
|
20230822,111700,127062110,8240,8240,8240,8240,1
|
|
20230822,111600,127053870,8240,8230,8240,8230,2
|
|
20230822,111500,127037400,8230,8230,8230,8230,1
|
|
20230822,111400,127029170,8230,8240,8240,8230,495
|
|
20230822,111300,122954680,8240,8240,8240,8240,0
|
|
20230822,111200,122954680,8240,8240,8240,8240,3
|
|
20230822,111100,122929960,8240,8240,8240,8240,0
|
|
20230822,111000,122929960,8240,8240,8240,8240,0
|
|
20230822,110900,122929960,8240,8240,8240,8240,0
|
|
20230822,110800,122929960,8240,8240,8240,8240,2
|
|
20230822,110700,122913480,8230,8230,8230,8230,86
|
|
20230822,110600,122205700,8220,8220,8220,8220,0
|
|
20230822,110500,122205700,8220,8260,8290,8220,110
|
|
20230822,110400,121294950,8200,8250,8250,8200,2064
|
|
20230822,110300,104330580,8250,8260,8260,8250,26
|
|
20230822,110200,104115830,8250,8250,8250,8250,0
|
|
20230822,110100,104115830,8250,8250,8250,8250,4
|
|
20230822,110000,104082830,8250,8250,8250,8250,11
|
|
20230822,105900,103992080,8250,8240,8250,8240,2
|
|
20230822,105800,103975590,8240,8230,8240,8230,177
|
|
20230822,105700,102517130,8230,8230,8240,8230,6
|
|
20230822,105600,102467740,8240,8240,8240,8240,1351
|
|
20230822,105500,91335500,8260,8240,8260,8240,12
|
|
20230822,105400,91236420,8240,8240,8240,8240,3
|
|
20230822,105300,91211700,8240,8270,8270,8240,340
|
|
20230822,105200,88405820,8280,8280,8280,8280,0
|
|
20230822,105100,88405820,8280,8280,8280,8280,20
|
|
20230822,105000,88240220,8280,8280,8280,8280,1
|
|
20230822,104900,88231940,8280,8280,8280,8280,10
|
|
20230822,104800,88149140,8280,8280,8280,8280,1
|
|
20230822,104700,88140860,8280,8290,8290,8280,158
|
|
20230822,104600,86831060,8290,8290,8290,8290,0
|
|
20230822,104500,86831060,8290,8290,8290,8290,0
|
|
20230822,104400,86831060,8290,8290,8290,8290,1
|
|
20230822,104300,86822770,8300,8300,8300,8300,10
|
|
20230822,104200,86739770,8300,8300,8300,8300,110
|
|
20230822,104100,85826770,8290,8290,8290,8290,31
|
|
20230822,104000,85569780,8290,8290,8290,8290,1
|
|
20230822,103900,85561490,8290,8290,8290,8290,0
|
|
20230822,103800,85561490,8290,8290,8290,8290,0
|
|
20230822,103700,85561490,8290,8290,8290,8290,100
|
|
20230822,103600,84732490,8280,8280,8280,8280,1
|
|
20230822,103500,84724210,8290,8290,8290,8290,50
|
|
20230822,103400,84309710,8280,8280,8280,8280,98
|
|
20230822,103300,83498270,8270,8270,8270,8270,6
|
|
20230822,103200,83448650,8270,8270,8270,8270,3
|
|
20230822,103100,83423840,8270,8270,8270,8270,4
|
|
20230822,103000,83390760,8270,8270,8270,8270,5
|
|
20230822,102900,83349410,8270,8270,8270,8270,6
|
|
20230822,102800,83299790,8270,8270,8270,8270,0
|
|
20230822,102700,83299790,8270,8270,8270,8270,0
|
|
20230822,102600,83299790,8270,8270,8270,8270,3
|
|
20230822,102500,83274980,8270,8270,8270,8270,4
|
|
20230822,102400,83241900,8270,8280,8280,8270,2
|
|
20230822,102300,83225350,8260,8260,8260,8260,16
|
|
20230822,102200,83093190,8260,8260,8260,8260,4
|
|
20230822,102100,83060150,8260,8260,8260,8260,2
|
|
20230822,102000,83043630,8250,8250,8250,8250,2
|
|
20230822,101900,83027130,8250,8250,8250,8250,4
|
|
20230822,101800,82994130,8280,8240,8280,8240,21
|
|
20230822,101700,82820860,8240,8250,8250,8240,16
|
|
20230822,101600,82688970,8250,8250,8250,8250,48
|
|
20230822,101500,82292970,8250,8250,8250,8250,129
|
|
20230822,101400,81228720,8280,8280,8280,8280,1
|
|
20230822,101300,81220440,8250,8250,8250,8250,5
|
|
20230822,101200,81179190,8280,8280,8280,8280,1
|
|
20230822,101100,81170910,8280,8280,8280,8280,0
|
|
20230822,101000,81170910,8280,8280,8280,8280,1
|
|
20230822,100900,81162630,8240,8240,8240,8240,0
|
|
20230822,100800,81162630,8240,8260,8260,8240,1149
|
|
20230822,100700,71688890,8260,8260,8260,8260,55
|
|
20230822,100600,71234590,8270,8270,8270,8270,80
|
|
20230822,100500,70572990,8260,8260,8260,8260,2
|
|
20230822,100400,70556470,8260,8260,8260,8260,2
|
|
20230822,100300,70539950,8260,8260,8260,8260,2
|
|
20230822,100200,70523430,8260,8260,8260,8260,6
|
|
20230822,100100,70473870,8260,8260,8260,8260,5
|
|
20230822,100000,70432570,8260,8260,8260,8260,6
|
|
20230822,095900,70383010,8260,8260,8260,8260,0
|
|
20230822,095800,70383010,8260,8260,8260,8260,4
|
|
20230822,095700,70349970,8260,8260,8260,8260,2
|
|
20230822,095600,70333450,8260,8260,8260,8260,3
|
|
20230822,095500,70308670,8260,8250,8260,8250,5
|
|
20230822,095400,70267380,8250,8250,8270,8250,14
|
|
20230822,095300,70151700,8250,8250,8250,8250,1
|
|
20230822,095200,70143450,8250,8250,8250,8250,3
|
|
20230822,095100,70118700,8250,8250,8250,8250,2
|
|
20230822,095000,70102200,8250,8250,8250,8250,3
|
|
20230822,094900,70077450,8250,8250,8250,8250,1
|
|
20230822,094800,70069200,8250,8250,8250,8250,0
|
|
20230822,094700,70069200,8250,8270,8270,8250,6
|
|
20230822,094600,70019680,8250,8250,8250,8250,0
|
|
20230822,094500,70019680,8250,8250,8250,8250,3
|
|
20230822,094400,69994930,8250,8270,8270,8250,2
|
|
20230822,094300,69978410,8250,8250,8250,8250,4
|
|
20230822,094200,69945410,8240,8250,8250,8240,904
|
|
20230822,094100,62490740,8250,8250,8250,8250,2
|
|
20230822,094000,62474240,8250,8250,8250,8250,5
|
|
20230822,093900,62432990,8260,8250,8260,8240,612
|
|
20230822,093800,57383860,8250,8250,8250,8250,5
|
|
20230822,093700,57342610,8250,8250,8250,8250,2
|
|
20230822,093600,57326110,8250,8250,8250,8250,1
|
|
20230822,093500,57317860,8250,8260,8260,8250,246
|
|
20230822,093400,55285920,8260,8260,8260,8260,1
|
|
20230822,093300,55277660,8250,8270,8270,8250,4
|
|
20230822,093200,55244640,8250,8250,8250,8250,3
|
|
20230822,093100,55219890,8250,8250,8250,8250,2
|
|
20230822,093000,55203390,8260,8240,8260,8240,6
|
|
20230822,092900,55153890,8260,8260,8260,8240,1005
|
|
20230822,092800,46860650,8250,8260,8260,8250,21
|
|
20230822,092700,46687210,8260,8260,8260,8260,2
|
|
20230822,092600,46670690,8250,8250,8250,8250,0
|
|
20230822,092500,46670690,8250,8250,8250,8250,5
|
|
20230822,092400,46629440,8250,8260,8260,8250,319
|
|
20230822,092300,43996200,8250,8260,8260,8250,260
|
|
20230822,092200,41848620,8270,8290,8290,8270,928
|
|
20230822,092100,34166000,8280,8280,8280,8280,0
|
|
20230822,092000,34166000,8280,8280,8280,8280,0
|
|
20230822,091900,34166000,8280,8290,8290,8280,111
|
|
20230822,091800,33245850,8310,8300,8310,8300,45
|
|
20230822,091700,32872240,8300,8300,8300,8300,7
|
|
20230822,091600,32814140,8300,8300,8300,8300,0
|
|
20230822,091500,32814140,8300,8300,8300,8300,9
|
|
20230822,091400,32739440,8310,8310,8310,8310,1
|
|
20230822,091300,32731130,8310,8310,8310,8310,185
|
|
20230822,091200,31193780,8370,8300,8370,8300,124
|
|
20230822,091100,30160140,8300,8290,8300,8290,319
|
|
20230822,091000,27515620,8290,8310,8310,8290,278
|
|
20230822,090900,25208130,8320,8340,8340,8320,1695
|
|
20230822,090800,11098640,8330,8330,8330,8330,1
|
|
20230822,090700,11090310,8370,8370,8370,8370,0
|
|
20230822,090600,11090310,8370,8370,8370,8370,1
|
|
20230822,090500,11081940,8340,8340,8340,8340,5
|
|
20230822,090400,11040240,8380,8340,8380,8330,227
|
|
20230822,090300,9147800,8350,8350,8350,8350,25
|
|
20230822,090200,8939050,8380,8380,8380,8380,1
|
|
20230822,090100,8930670,8380,8350,8380,8350,60
|
|
20230822,090000,8428170,8320,8320,8330,8320,1013
|