642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193900,808844915,3130,3130,3130,3130,10646
|
|
20230823,193800,808844915,3130,3130,3130,3130,0
|
|
20230823,193700,808844915,3130,3130,3130,3130,0
|
|
20230823,193600,808844915,3130,3130,3130,3130,0
|
|
20230823,193500,808844915,3130,3130,3130,3130,0
|
|
20230823,193400,808844915,3130,3130,3130,3130,0
|
|
20230823,193300,808844915,3130,3130,3130,3130,0
|
|
20230823,193200,808844915,3130,3130,3130,3130,0
|
|
20230823,193100,808844915,3130,3130,3130,3130,0
|
|
20230823,193000,808844915,3130,3130,3130,3130,0
|
|
20230823,192900,808844915,3130,3130,3130,3130,0
|
|
20230823,192800,808844915,3130,3130,3130,3130,0
|
|
20230823,192700,808844915,3130,3130,3130,3130,0
|
|
20230823,192600,808844915,3130,3130,3130,3130,0
|
|
20230823,192500,808844915,3130,3130,3130,3130,0
|
|
20230823,192400,808844915,3130,3130,3130,3130,0
|
|
20230823,192300,808844915,3130,3130,3130,3130,0
|
|
20230823,192200,808844915,3130,3130,3130,3130,0
|
|
20230823,192100,808844915,3130,3130,3130,3130,0
|
|
20230823,192000,808844915,3130,3130,3130,3130,0
|
|
20230823,191900,808844915,3130,3130,3130,3130,0
|
|
20230823,191800,808844915,3130,3130,3130,3130,0
|
|
20230823,191700,808844915,3130,3130,3130,3130,0
|
|
20230823,191600,808844915,3130,3130,3130,3130,0
|
|
20230823,191500,808844915,3130,3130,3130,3130,0
|
|
20230823,191400,808844915,3130,3130,3130,3130,0
|
|
20230823,191300,808844915,3130,3130,3130,3130,0
|
|
20230823,191200,808844915,3130,3130,3130,3130,0
|
|
20230823,191100,808844915,3130,3130,3130,3130,0
|
|
20230823,191000,808844915,3130,3130,3130,3130,0
|
|
20230823,190900,808844915,3130,3130,3130,3130,10646
|
|
20230823,190800,808844915,3130,3130,3130,3130,0
|
|
20230823,190700,808844915,3130,3130,3130,3130,0
|
|
20230823,190600,808844915,3130,3130,3130,3130,0
|
|
20230823,190500,808844915,3130,3130,3130,3130,0
|
|
20230823,190400,808844915,3130,3130,3130,3130,0
|
|
20230823,190300,808844915,3130,3130,3130,3130,0
|
|
20230823,190200,808844915,3130,3130,3130,3130,0
|
|
20230823,190100,808844915,3130,3130,3130,3130,0
|
|
20230823,190000,808844915,3130,3130,3130,3130,0
|
|
20230823,185900,808844915,3130,3130,3130,3130,0
|
|
20230823,185800,808844915,3130,3130,3130,3130,0
|
|
20230823,185700,808844915,3130,3130,3130,3130,0
|
|
20230823,185600,808844915,3130,3130,3130,3130,0
|
|
20230823,185500,808844915,3130,3130,3130,3130,0
|
|
20230823,185400,808844915,3130,3130,3130,3130,0
|
|
20230823,185300,808844915,3130,3130,3130,3130,0
|
|
20230823,185200,808844915,3130,3130,3130,3130,0
|
|
20230823,185100,808844915,3130,3130,3130,3130,0
|
|
20230823,185000,808844915,3130,3130,3130,3130,0
|
|
20230823,184900,808844915,3130,3130,3130,3130,0
|
|
20230823,184800,808844915,3130,3130,3130,3130,0
|
|
20230823,184700,808844915,3130,3130,3130,3130,0
|
|
20230823,184600,808844915,3130,3130,3130,3130,0
|
|
20230823,184500,808844915,3130,3130,3130,3130,0
|
|
20230823,184400,808844915,3130,3130,3130,3130,0
|
|
20230823,184300,808844915,3130,3130,3130,3130,0
|
|
20230823,184200,808844915,3130,3130,3130,3130,0
|
|
20230823,184100,808844915,3130,3130,3130,3130,0
|
|
20230823,184000,808844915,3130,3130,3130,3130,0
|
|
20230823,183900,808844915,3130,3130,3130,3130,10646
|
|
20230823,183800,808844915,3130,3130,3130,3130,0
|
|
20230823,183700,808844915,3130,3130,3130,3130,0
|
|
20230823,183600,808844915,3130,3130,3130,3130,0
|
|
20230823,183500,808844915,3130,3130,3130,3130,0
|
|
20230823,183400,808844915,3130,3130,3130,3130,0
|
|
20230823,183300,808844915,3130,3130,3130,3130,0
|
|
20230823,183200,808844915,3130,3130,3130,3130,0
|
|
20230823,183100,808844915,3130,3130,3130,3130,0
|
|
20230823,183000,808844915,3130,3130,3130,3130,0
|
|
20230823,182900,808844915,3130,3130,3130,3130,0
|
|
20230823,182800,808844915,3130,3130,3130,3130,0
|
|
20230823,182700,808844915,3130,3130,3130,3130,0
|
|
20230823,182600,808844915,3130,3130,3130,3130,0
|
|
20230823,182500,808844915,3130,3130,3130,3130,0
|
|
20230823,182400,808844915,3130,3130,3130,3130,0
|
|
20230823,182300,808844915,3130,3130,3130,3130,0
|
|
20230823,182200,808844915,3130,3130,3130,3130,0
|
|
20230823,182100,808844915,3130,3130,3130,3130,0
|
|
20230823,182000,808844915,3130,3130,3130,3130,0
|
|
20230823,181900,808844915,3130,3130,3130,3130,0
|
|
20230823,181800,808844915,3130,3130,3130,3130,0
|
|
20230823,181700,808844915,3130,3130,3130,3130,0
|
|
20230823,181600,808844915,3130,3130,3130,3130,0
|
|
20230823,181500,808844915,3130,3130,3130,3130,0
|
|
20230823,181400,808844915,3130,3130,3130,3130,0
|
|
20230823,181300,808844915,3130,3130,3130,3130,0
|
|
20230823,181200,808844915,3130,3130,3130,3130,0
|
|
20230823,181100,808844915,3130,3130,3130,3130,0
|
|
20230823,181000,808844915,3130,3130,3130,3130,0
|
|
20230823,180900,808844915,3130,3130,3130,3130,10646
|
|
20230823,180800,808844915,3130,3130,3130,3130,0
|
|
20230823,180700,808844915,3130,3130,3130,3130,0
|
|
20230823,180600,808844915,3130,3130,3130,3130,0
|
|
20230823,180500,808844915,3130,3130,3130,3130,0
|
|
20230823,180400,808844915,3130,3130,3130,3130,0
|
|
20230823,180300,808844915,3130,3130,3130,3130,0
|
|
20230823,180200,808844915,3130,3130,3130,3130,0
|
|
20230823,180100,808844915,3130,3130,3130,3130,0
|
|
20230823,180000,808844915,3130,3130,3130,3130,0
|
|
20230823,175900,808844915,3130,3130,3130,3130,0
|
|
20230823,175800,808844915,3130,3130,3130,3130,0
|
|
20230823,175700,808844915,3130,3130,3130,3130,0
|
|
20230823,175600,808844915,3130,3130,3130,3130,0
|
|
20230823,175500,808844915,3130,3130,3130,3130,0
|
|
20230823,175400,808844915,3130,3130,3130,3130,0
|
|
20230823,175300,808844915,3130,3130,3130,3130,0
|
|
20230823,175200,808844915,3130,3130,3130,3130,0
|
|
20230823,175100,808844915,3130,3130,3130,3130,0
|
|
20230823,175000,808844915,3130,3130,3130,3130,0
|
|
20230823,174900,808844915,3130,3130,3130,3130,0
|
|
20230823,174800,808844915,3130,3130,3130,3130,0
|
|
20230823,174700,808844915,3130,3130,3130,3130,0
|
|
20230823,174600,808844915,3130,3130,3130,3130,0
|
|
20230823,174500,808844915,3130,3130,3130,3130,0
|
|
20230823,174400,808844915,3130,3130,3130,3130,0
|
|
20230823,174300,808844915,3130,3130,3130,3130,0
|
|
20230823,174200,808844915,3130,3130,3130,3130,0
|
|
20230823,174100,808844915,3130,3130,3130,3130,0
|
|
20230823,174000,808844915,3130,3130,3130,3130,0
|
|
20230823,173900,808844915,3130,3130,3130,3130,10646
|
|
20230823,173800,808844915,3130,3130,3130,3130,0
|
|
20230823,173700,808844915,3130,3130,3130,3130,0
|
|
20230823,173600,808844915,3130,3130,3130,3130,0
|
|
20230823,173500,808844915,3130,3130,3130,3130,0
|
|
20230823,173400,808844915,3130,3130,3130,3130,0
|
|
20230823,173300,808844915,3130,3130,3130,3130,0
|
|
20230823,173200,808844915,3130,3130,3130,3130,0
|
|
20230823,173100,808844915,3130,3130,3130,3130,0
|
|
20230823,173000,808844915,3130,3130,3130,3130,0
|
|
20230823,172900,808844915,3130,3130,3130,3130,0
|
|
20230823,172800,808844915,3130,3130,3130,3130,0
|
|
20230823,172700,808844915,3130,3130,3130,3130,0
|
|
20230823,172600,808844915,3130,3130,3130,3130,0
|
|
20230823,172500,808844915,3130,3130,3130,3130,0
|
|
20230823,172400,808844915,3130,3130,3130,3130,0
|
|
20230823,172300,808844915,3130,3130,3130,3130,0
|
|
20230823,172200,808844915,3130,3130,3130,3130,0
|
|
20230823,172100,808844915,3130,3130,3130,3130,0
|
|
20230823,172000,808844915,3130,3130,3130,3130,0
|
|
20230823,171900,808844915,3130,3130,3130,3130,0
|
|
20230823,171800,808844915,3130,3130,3130,3130,0
|
|
20230823,171700,808844915,3130,3130,3130,3130,0
|
|
20230823,171600,808844915,3130,3130,3130,3130,0
|
|
20230823,171500,808844915,3130,3130,3130,3130,0
|
|
20230823,171400,808844915,3130,3130,3130,3130,0
|
|
20230823,171300,808844915,3130,3130,3130,3130,0
|
|
20230823,171200,808844915,3130,3130,3130,3130,0
|
|
20230823,171100,808844915,3130,3130,3130,3130,0
|
|
20230823,171000,808844915,3130,3130,3130,3130,0
|
|
20230823,170900,808844915,3130,3130,3130,3130,10646
|
|
20230823,170800,808844915,3130,3130,3130,3130,0
|
|
20230823,170700,808844915,3130,3130,3130,3130,0
|
|
20230823,170600,808844915,3130,3130,3130,3130,0
|
|
20230823,170500,808844915,3130,3130,3130,3130,0
|
|
20230823,170400,808844915,3130,3130,3130,3130,0
|
|
20230823,170300,808844915,3130,3130,3130,3130,0
|
|
20230823,170200,808844915,3130,3130,3130,3130,0
|
|
20230823,170100,808844915,3130,3130,3130,3130,0
|
|
20230823,170000,808844915,3130,3130,3130,3130,0
|
|
20230823,165900,808844915,3130,3130,3130,3130,0
|
|
20230823,165800,808844915,3130,3130,3130,3130,0
|
|
20230823,165700,808844915,3130,3130,3130,3130,0
|
|
20230823,165600,808844915,3130,3130,3130,3130,0
|
|
20230823,165500,808844915,3130,3130,3130,3130,0
|
|
20230823,165400,808844915,3130,3130,3130,3130,0
|
|
20230823,165300,808844915,3130,3130,3130,3130,0
|
|
20230823,165200,808844915,3130,3130,3130,3130,0
|
|
20230823,165100,808844915,3130,3130,3130,3130,0
|
|
20230823,165000,808844915,3130,3130,3130,3130,0
|
|
20230823,164900,808844915,3130,3130,3130,3130,0
|
|
20230823,164800,808844915,3130,3130,3130,3130,0
|
|
20230823,164700,808844915,3130,3130,3130,3130,0
|
|
20230823,164600,808844915,3130,3130,3130,3130,0
|
|
20230823,164500,808844915,3130,3130,3130,3130,0
|
|
20230823,164400,808844915,3130,3130,3130,3130,0
|
|
20230823,164300,808844915,3130,3130,3130,3130,0
|
|
20230823,164200,808844915,3130,3130,3130,3130,0
|
|
20230823,164100,808844915,3130,3130,3130,3130,0
|
|
20230823,164000,808844915,3130,3130,3130,3130,0
|
|
20230823,163900,808844915,3130,3130,3130,3130,10646
|
|
20230823,163800,808844915,3130,3130,3130,3130,0
|
|
20230823,163700,808844915,3130,3130,3130,3130,0
|
|
20230823,163600,808844915,3130,3130,3130,3130,0
|
|
20230823,163500,808844915,3130,3130,3130,3130,0
|
|
20230823,163400,808844915,3130,3130,3130,3130,0
|
|
20230823,163300,808844915,3130,3130,3130,3130,0
|
|
20230823,163200,808844915,3130,3130,3130,3130,0
|
|
20230823,163100,808844915,3130,3130,3130,3130,0
|
|
20230823,163000,808844915,3130,3130,3130,3130,0
|
|
20230823,162900,808844915,3130,3130,3130,3130,0
|
|
20230823,162800,808844915,3130,3130,3130,3130,0
|
|
20230823,162700,808844915,3130,3130,3130,3130,0
|
|
20230823,162600,808844915,3130,3130,3130,3130,0
|
|
20230823,162500,808844915,3130,3130,3130,3130,0
|
|
20230823,162400,808844915,3130,3130,3130,3130,0
|
|
20230823,162300,808844915,3130,3130,3130,3130,0
|
|
20230823,162200,808844915,3130,3130,3130,3130,0
|
|
20230823,162100,808844915,3130,3130,3130,3130,0
|
|
20230823,162000,808844915,3130,3130,3130,3130,0
|
|
20230823,161900,808844915,3130,3130,3130,3130,0
|
|
20230823,161800,808844915,3130,3130,3130,3130,0
|
|
20230823,161700,808844915,3130,3130,3130,3130,0
|
|
20230823,161600,808844915,3130,3130,3130,3130,0
|
|
20230823,161500,808844915,3130,3130,3130,3130,0
|
|
20230823,161400,808844915,3130,3130,3130,3130,0
|
|
20230823,161300,808844915,3130,3130,3130,3130,0
|
|
20230823,161200,808844915,3130,3130,3130,3130,0
|
|
20230823,161100,808844915,3130,3130,3130,3130,0
|
|
20230823,161000,808844915,3130,3130,3130,3130,0
|
|
20230823,160900,808844915,3130,3130,3130,3130,10646
|
|
20230823,160800,808844915,3130,3130,3130,3130,0
|
|
20230823,160700,808844915,3130,3130,3130,3130,0
|
|
20230823,160600,808844915,3130,3130,3130,3130,0
|
|
20230823,160500,808844915,3130,3130,3130,3130,0
|
|
20230823,160400,808844915,3130,3130,3130,3130,0
|
|
20230823,160300,808844915,3130,3130,3130,3130,0
|
|
20230823,160200,808844915,3130,3130,3130,3130,0
|
|
20230823,160100,808844915,3130,3130,3130,3130,0
|
|
20230823,160000,808844915,3130,3130,3130,3130,0
|
|
20230823,155900,808844915,3130,3130,3130,3130,0
|
|
20230823,155800,808844915,3130,3130,3130,3130,0
|
|
20230823,155700,808844915,3130,3130,3130,3130,0
|
|
20230823,155600,808844915,3130,3130,3130,3130,0
|
|
20230823,155500,808844915,3130,3130,3130,3130,0
|
|
20230823,155400,808844915,3130,3130,3130,3130,0
|
|
20230823,155300,808844915,3130,3130,3130,3130,0
|
|
20230823,155200,808844915,3130,3130,3130,3130,0
|
|
20230823,155100,808844915,3130,3130,3130,3130,0
|
|
20230823,155000,808844915,3130,3130,3130,3130,0
|
|
20230823,154900,808844915,3130,3130,3130,3130,0
|
|
20230823,154800,808844915,3130,3130,3130,3130,0
|
|
20230823,154700,808844915,3130,3130,3130,3130,0
|
|
20230823,154600,808844915,3130,3130,3130,3130,0
|
|
20230823,154500,808844915,3130,3130,3130,3130,0
|
|
20230823,154400,808844915,3130,3130,3130,3130,0
|
|
20230823,154300,808844915,3130,3130,3130,3130,0
|
|
20230823,154200,808844915,3130,3130,3130,3130,0
|
|
20230823,154100,808844915,3130,3130,3130,3130,0
|
|
20230823,154000,808844915,3130,3130,3130,3130,0
|
|
20230823,153900,808844915,3130,3130,3130,3130,10646
|
|
20230823,153800,808844915,3130,3130,3130,3130,0
|
|
20230823,153700,808844915,3130,3130,3130,3130,0
|
|
20230823,153600,808844915,3130,3130,3130,3130,0
|
|
20230823,153500,808844915,3130,3130,3130,3130,0
|
|
20230823,153400,808844915,3130,3130,3130,3130,0
|
|
20230823,153300,808844915,3130,3130,3130,3130,0
|
|
20230823,153200,808844915,3130,3130,3130,3130,0
|
|
20230823,153100,808844915,3130,3130,3130,3130,0
|
|
20230823,153000,808844915,3130,3130,3130,3130,10646
|
|
20230823,152900,775522935,3115,3115,3115,3115,0
|
|
20230823,152800,775522935,3115,3115,3115,3115,0
|
|
20230823,152700,775522935,3115,3115,3115,3115,0
|
|
20230823,152600,775522935,3115,3115,3115,3115,0
|
|
20230823,152500,775522935,3115,3115,3115,3115,0
|
|
20230823,152400,775522935,3115,3115,3115,3115,0
|
|
20230823,152300,775522935,3115,3115,3115,3115,0
|
|
20230823,152200,775522935,3115,3115,3115,3115,0
|
|
20230823,152100,775522935,3115,3115,3115,3115,0
|
|
20230823,152000,775522935,3115,3115,3115,3115,0
|
|
20230823,151900,775522935,3115,3115,3115,3115,0
|
|
20230823,151800,775522935,3115,3105,3115,3105,3000
|
|
20230823,151700,766178005,3100,3100,3100,3100,34
|
|
20230823,151600,766072605,3100,3100,3100,3100,1
|
|
20230823,151500,766069505,3115,3115,3115,3115,10
|
|
20230823,151400,766038355,3110,3110,3110,3110,980
|
|
20230823,151300,762990555,3115,3115,3115,3115,238
|
|
20230823,151200,762249185,3110,3110,3110,3110,1000
|
|
20230823,151100,759139185,3110,3110,3110,3110,1461
|
|
20230823,151000,754595475,3110,3105,3110,3105,780
|
|
20230823,150900,752170080,3105,3105,3105,3105,41
|
|
20230823,150800,752042775,3105,3100,3105,3100,57
|
|
20230823,150700,751866060,3095,3085,3095,3085,1685
|
|
20230823,150600,746661745,3085,3085,3085,3085,0
|
|
20230823,150500,746661745,3085,3085,3085,3085,0
|
|
20230823,150400,746661745,3085,3085,3085,3085,2
|
|
20230823,150300,746655575,3085,3085,3085,3085,0
|
|
20230823,150200,746655575,3085,3085,3085,3085,0
|
|
20230823,150100,746655575,3085,3085,3085,3085,0
|
|
20230823,150000,746655575,3085,3085,3085,3085,0
|
|
20230823,145900,746655575,3085,3085,3085,3085,0
|
|
20230823,145800,746655575,3085,3085,3085,3085,0
|
|
20230823,145700,746655575,3085,3085,3085,3085,3
|
|
20230823,145600,746646320,3090,3090,3090,3090,2
|
|
20230823,145500,746640140,3080,3080,3080,3080,783
|
|
20230823,145400,744228500,3080,3080,3080,3080,2036
|
|
20230823,145300,737957620,3080,3080,3080,3080,0
|
|
20230823,145200,737957620,3080,3080,3080,3080,501
|
|
20230823,145100,736414540,3075,3080,3080,3075,847
|
|
20230823,145000,733807520,3080,3080,3080,3080,0
|
|
20230823,144900,733807520,3080,3080,3080,3080,1
|
|
20230823,144800,733804440,3080,3080,3080,3080,0
|
|
20230823,144700,733804440,3080,3085,3085,3080,2009
|
|
20230823,144600,727611700,3090,3090,3090,3090,0
|
|
20230823,144500,727611700,3090,3090,3090,3090,0
|
|
20230823,144400,727611700,3090,3090,3090,3090,2
|
|
20230823,144300,727605520,3100,3100,3100,3100,0
|
|
20230823,144200,727605520,3100,3100,3100,3100,0
|
|
20230823,144100,727605520,3100,3100,3100,3100,0
|
|
20230823,144000,727605520,3100,3100,3100,3100,500
|
|
20230823,143900,726055520,3095,3095,3095,3095,715
|
|
20230823,143800,723842595,3100,3095,3100,3095,4
|
|
20230823,143700,723830200,3100,3100,3100,3100,0
|
|
20230823,143600,723830200,3100,3105,3105,3100,1173
|
|
20230823,143500,720188890,3130,3090,3130,3090,1568
|
|
20230823,143400,715288740,3085,3080,3085,3080,470
|
|
20230823,143300,713839490,3080,3080,3080,3080,0
|
|
20230823,143200,713839490,3080,3080,3080,3080,0
|
|
20230823,143100,713839490,3080,3080,3080,3080,0
|
|
20230823,143000,713839490,3080,3080,3080,3080,0
|
|
20230823,142900,713839490,3080,3080,3080,3080,0
|
|
20230823,142800,713839490,3080,3080,3080,3080,3
|
|
20230823,142700,713830250,3080,3080,3080,3080,10
|
|
20230823,142600,713799450,3080,3080,3080,3080,10
|
|
20230823,142500,713768650,3085,3085,3085,3085,0
|
|
20230823,142400,713768650,3085,3080,3085,3080,5
|
|
20230823,142300,713753240,3080,3080,3080,3080,0
|
|
20230823,142200,713753240,3080,3080,3080,3080,0
|
|
20230823,142100,713753240,3080,3080,3080,3080,9
|
|
20230823,142000,713725520,3080,3080,3080,3080,18
|
|
20230823,141900,713670080,3080,3065,3080,3065,15
|
|
20230823,141800,713624060,3070,3070,3070,3070,15
|
|
20230823,141700,713578010,3070,3070,3070,3070,343
|
|
20230823,141600,712525000,3070,3070,3070,3070,0
|
|
20230823,141500,712525000,3070,3070,3070,3070,12
|
|
20230823,141400,712488160,3070,3070,3070,3070,0
|
|
20230823,141300,712488160,3070,3070,3070,3070,4
|
|
20230823,141200,712475880,3070,3070,3070,3070,0
|
|
20230823,141100,712475880,3070,3060,3070,3060,2
|
|
20230823,141000,712469750,3070,3070,3070,3070,2
|
|
20230823,140900,712463610,3070,3070,3070,3070,2
|
|
20230823,140800,712457470,3060,3060,3060,3060,0
|
|
20230823,140700,712457470,3060,3060,3060,3060,0
|
|
20230823,140600,712457470,3060,3060,3060,3060,0
|
|
20230823,140500,712457470,3060,3060,3060,3060,0
|
|
20230823,140400,712457470,3060,3060,3060,3060,0
|
|
20230823,140300,712457470,3060,3060,3060,3060,0
|
|
20230823,140200,712457470,3060,3060,3060,3060,99
|
|
20230823,140100,712154530,3060,3060,3060,3060,0
|
|
20230823,140000,712154530,3060,3060,3060,3060,771
|
|
20230823,135900,709795270,3060,3060,3060,3060,0
|
|
20230823,135800,709795270,3060,3065,3065,3060,100
|
|
20230823,135700,709488935,3065,3065,3065,3065,20
|
|
20230823,135600,709427635,3065,3070,3070,3065,19
|
|
20230823,135500,709369355,3065,3065,3065,3065,1612
|
|
20230823,135400,704428575,3070,3070,3070,3070,0
|
|
20230823,135300,704428575,3070,3070,3070,3070,0
|
|
20230823,135200,704428575,3070,3070,3070,3070,582
|
|
20230823,135100,702641835,3070,3070,3070,3070,216
|
|
20230823,135000,701978715,3075,3075,3075,3075,55
|
|
20230823,134900,701809590,3070,3070,3070,3070,645
|
|
20230823,134800,699829440,3070,3080,3080,3070,329
|
|
20230823,134700,698818635,3085,3085,3085,3085,0
|
|
20230823,134600,698818635,3085,3085,3085,3085,0
|
|
20230823,134500,698818635,3085,3080,3085,3080,401
|
|
20230823,134400,697583550,3080,3080,3080,3080,0
|
|
20230823,134300,697583550,3080,3080,3080,3080,34
|
|
20230823,134200,697478830,3085,3080,3085,3080,947
|
|
20230823,134100,694562050,3090,3090,3090,3090,2
|
|
20230823,134000,694555870,3090,3090,3090,3090,0
|
|
20230823,133900,694555870,3090,3090,3090,3090,0
|
|
20230823,133800,694555870,3090,3090,3090,3090,0
|
|
20230823,133700,694555870,3090,3090,3090,3090,2
|
|
20230823,133600,694549690,3090,3080,3090,3080,301
|
|
20230823,133500,693622600,3090,3090,3090,3090,0
|
|
20230823,133400,693622600,3090,3090,3090,3090,0
|
|
20230823,133300,693622600,3090,3090,3090,3090,0
|
|
20230823,133200,693622600,3090,3090,3090,3090,0
|
|
20230823,133100,693622600,3090,3090,3090,3090,0
|
|
20230823,133000,693622600,3090,3090,3090,3090,0
|
|
20230823,132900,693622600,3090,3090,3090,3090,25
|
|
20230823,132800,693545350,3090,3090,3090,3090,0
|
|
20230823,132700,693545350,3090,3090,3090,3090,2
|
|
20230823,132600,693539170,3090,3090,3090,3090,13
|
|
20230823,132500,693499000,3090,3090,3090,3090,40
|
|
20230823,132400,693375400,3080,3085,3085,3080,75
|
|
20230823,132300,693144395,3095,3095,3095,3095,0
|
|
20230823,132200,693144395,3095,3095,3095,3095,0
|
|
20230823,132100,693144395,3095,3095,3095,3095,0
|
|
20230823,132000,693144395,3095,3095,3095,3095,0
|
|
20230823,131900,693144395,3095,3095,3095,3095,0
|
|
20230823,131800,693144395,3095,3095,3095,3095,0
|
|
20230823,131700,693144395,3095,3085,3095,3085,2
|
|
20230823,131600,693138215,3070,3080,3080,3070,4048
|
|
20230823,131500,680692225,3080,3080,3080,3080,60
|
|
20230823,131400,680507425,3080,3080,3080,3080,50
|
|
20230823,131300,680353425,3080,3080,3080,3080,700
|
|
20230823,131200,678197425,3095,3095,3095,3095,0
|
|
20230823,131100,678197425,3095,3095,3095,3095,2
|
|
20230823,131000,678191235,3080,3080,3080,3080,0
|
|
20230823,130900,678191235,3080,3080,3080,3080,0
|
|
20230823,130800,678191235,3080,3080,3080,3080,116
|
|
20230823,130700,677833955,3080,3080,3080,3080,0
|
|
20230823,130600,677833955,3080,3080,3080,3080,1431
|
|
20230823,130500,673426475,3095,3095,3095,3095,0
|
|
20230823,130400,673426475,3095,3095,3095,3095,0
|
|
20230823,130300,673426475,3095,3095,3095,3095,10
|
|
20230823,130200,673395525,3075,3090,3090,3075,1970
|
|
20230823,130100,667329480,3095,3095,3095,3095,0
|
|
20230823,130000,667329480,3095,3095,3095,3095,1
|
|
20230823,125900,667326385,3090,3090,3090,3090,0
|
|
20230823,125800,667326385,3090,3090,3090,3090,0
|
|
20230823,125700,667326385,3090,3090,3090,3090,0
|
|
20230823,125600,667326385,3090,3090,3090,3090,0
|
|
20230823,125500,667326385,3090,3090,3090,3090,0
|
|
20230823,125400,667326385,3090,3090,3090,3090,0
|
|
20230823,125300,667326385,3090,3090,3090,3090,403
|
|
20230823,125200,666081115,3085,3085,3085,3085,0
|
|
20230823,125100,666081115,3085,3085,3085,3085,0
|
|
20230823,125000,666081115,3085,3085,3085,3085,0
|
|
20230823,124900,666081115,3085,3085,3085,3085,0
|
|
20230823,124800,666081115,3085,3085,3085,3085,0
|
|
20230823,124700,666081115,3085,3085,3085,3085,0
|
|
20230823,124600,666081115,3085,3085,3085,3085,0
|
|
20230823,124500,666081115,3085,3085,3085,3085,0
|
|
20230823,124400,666081115,3085,3085,3085,3085,0
|
|
20230823,124300,666081115,3085,3085,3085,3085,0
|
|
20230823,124200,666081115,3085,3085,3085,3085,0
|
|
20230823,124100,666081115,3085,3090,3090,3085,717
|
|
20230823,124000,663866205,3085,3085,3085,3085,0
|
|
20230823,123900,663866205,3085,3085,3085,3085,0
|
|
20230823,123800,663866205,3085,3085,3085,3085,0
|
|
20230823,123700,663866205,3085,3085,3085,3085,0
|
|
20230823,123600,663866205,3085,3085,3085,3085,0
|
|
20230823,123500,663866205,3085,3085,3085,3085,0
|
|
20230823,123400,663866205,3085,3090,3090,3085,136
|
|
20230823,123300,663446180,3090,3090,3090,3090,0
|
|
20230823,123200,663446180,3090,3095,3095,3090,9
|
|
20230823,123100,663418355,3100,3100,3100,3100,195
|
|
20230823,123000,662813855,3100,3100,3100,3100,0
|
|
20230823,122900,662813855,3100,3100,3100,3100,0
|
|
20230823,122800,662813855,3100,3100,3100,3100,100
|
|
20230823,122700,662503855,3110,3110,3110,3110,0
|
|
20230823,122600,662503855,3110,3110,3110,3110,0
|
|
20230823,122500,662503855,3110,3110,3110,3110,0
|
|
20230823,122400,662503855,3110,3110,3110,3110,1554
|
|
20230823,122300,657670915,3110,3110,3110,3110,10
|
|
20230823,122200,657639815,3110,3110,3110,3110,0
|
|
20230823,122100,657639815,3110,3110,3110,3110,1516
|
|
20230823,122000,652925055,3105,3105,3105,3105,0
|
|
20230823,121900,652925055,3105,3105,3105,3105,16
|
|
20230823,121800,652875375,3105,3105,3105,3105,1034
|
|
20230823,121700,649664805,3105,3105,3105,3105,0
|
|
20230823,121600,649664805,3105,3095,3105,3095,18
|
|
20230823,121500,649608925,3075,3085,3085,3075,1310
|
|
20230823,121400,645575285,3085,3105,3110,3075,1627
|
|
20230823,121300,640567865,3105,3105,3105,3105,0
|
|
20230823,121200,640567865,3105,3105,3105,3105,18
|
|
20230823,121100,640511975,3080,3080,3080,3080,0
|
|
20230823,121000,640511975,3080,3090,3105,3080,165
|
|
20230823,120900,640003315,3105,3105,3105,3105,0
|
|
20230823,120800,640003315,3105,3100,3105,3100,19
|
|
20230823,120700,639944330,3075,3095,3095,3075,6383
|
|
20230823,120600,620267970,3110,3110,3110,3110,18
|
|
20230823,120500,620211990,3110,3110,3110,3110,0
|
|
20230823,120400,620211990,3110,3110,3110,3110,18
|
|
20230823,120300,620156010,3110,3110,3110,3110,0
|
|
20230823,120200,620156010,3110,3110,3110,3110,18
|
|
20230823,120100,620100030,3110,3110,3110,3110,0
|
|
20230823,120000,620100030,3110,3110,3110,3110,18
|
|
20230823,115900,620044050,3100,3100,3100,3100,0
|
|
20230823,115800,620044050,3100,3100,3100,3100,0
|
|
20230823,115700,620044050,3100,3105,3105,3100,1097
|
|
20230823,115600,616638350,3100,3100,3100,3100,0
|
|
20230823,115500,616638350,3100,3100,3100,3100,60
|
|
20230823,115400,616452350,3100,3100,3100,3100,0
|
|
20230823,115300,616452350,3100,3100,3100,3100,7
|
|
20230823,115200,616430650,3110,3110,3110,3110,0
|
|
20230823,115100,616430650,3110,3110,3110,3110,102
|
|
20230823,115000,616113430,3110,3110,3110,3110,0
|
|
20230823,114900,616113430,3110,3110,3110,3110,0
|
|
20230823,114800,616113430,3110,3110,3110,3110,0
|
|
20230823,114700,616113430,3110,3115,3115,3110,334
|
|
20230823,114600,615074225,3115,3115,3115,3115,4
|
|
20230823,114500,615061765,3115,3115,3115,3115,103
|
|
20230823,114400,614740920,3110,3110,3110,3110,25
|
|
20230823,114300,614663170,3090,3090,3090,3090,0
|
|
20230823,114200,614663170,3090,3090,3090,3090,0
|
|
20230823,114100,614663170,3090,3090,3090,3090,0
|
|
20230823,114000,614663170,3090,3090,3090,3090,0
|
|
20230823,113900,614663170,3090,3090,3090,3090,0
|
|
20230823,113800,614663170,3090,3090,3090,3090,0
|
|
20230823,113700,614663170,3090,3090,3090,3090,0
|
|
20230823,113600,614663170,3090,3090,3090,3090,0
|
|
20230823,113500,614663170,3090,3090,3090,3090,0
|
|
20230823,113400,614663170,3090,3090,3090,3090,0
|
|
20230823,113300,614663170,3090,3090,3090,3090,0
|
|
20230823,113200,614663170,3090,3090,3090,3090,0
|
|
20230823,113100,614663170,3090,3090,3090,3090,0
|
|
20230823,113000,614663170,3090,3090,3090,3090,0
|
|
20230823,112900,614663170,3090,3090,3090,3090,0
|
|
20230823,112800,614663170,3090,3090,3090,3090,0
|
|
20230823,112700,614663170,3090,3090,3090,3090,0
|
|
20230823,112600,614663170,3090,3115,3115,3090,721
|
|
20230823,112500,612432325,3100,3100,3100,3100,0
|
|
20230823,112400,612432325,3100,3100,3100,3100,1000
|
|
20230823,112300,609332325,3110,3110,3110,3110,0
|
|
20230823,112200,609332325,3110,3110,3115,3110,1075
|
|
20230823,112100,605988785,3110,3110,3110,3110,1025
|
|
20230823,112000,602801035,3110,3110,3110,3110,500
|
|
20230823,111900,601246035,3125,3125,3125,3125,0
|
|
20230823,111800,601246035,3125,3125,3125,3125,23
|
|
20230823,111700,601174160,3110,3110,3110,3110,370
|
|
20230823,111600,600023460,3110,3110,3110,3110,0
|
|
20230823,111500,600023460,3110,3115,3115,3110,637
|
|
20230823,111400,598042360,3110,3110,3110,3110,180
|
|
20230823,111300,597482560,3100,3100,3100,3100,0
|
|
20230823,111200,597482560,3100,3115,3115,3100,1310
|
|
20230823,111100,593408790,3115,3115,3115,3115,1
|
|
20230823,111000,593405675,3110,3110,3110,3110,0
|
|
20230823,110900,593405675,3110,3120,3120,3110,200
|
|
20230823,110800,592783155,3125,3125,3125,3125,0
|
|
20230823,110700,592783155,3125,3125,3125,3125,0
|
|
20230823,110600,592783155,3125,3125,3125,3125,32
|
|
20230823,110500,592683155,3125,3125,3125,3125,72
|
|
20230823,110400,592458155,3125,3125,3125,3125,450
|
|
20230823,110300,591051905,3130,3135,3135,3130,2416
|
|
20230823,110200,583486110,3135,3135,3135,3135,320
|
|
20230823,110100,582482910,3150,3150,3150,3150,2
|
|
20230823,110000,582476610,3150,3150,3150,3150,5
|
|
20230823,105900,582460860,3155,3155,3155,3155,0
|
|
20230823,105800,582460860,3155,3160,3160,3155,3102
|
|
20230823,105700,572658815,3160,3150,3160,3140,1700
|
|
20230823,105600,567309235,3140,3135,3140,3135,3602
|
|
20230823,105500,556015455,3135,3135,3145,3135,4947
|
|
20230823,105400,540457690,3135,3135,3140,3135,1126
|
|
20230823,105300,536927650,3145,3135,3145,3135,2785
|
|
20230823,105200,528195585,3135,3135,3135,3135,1601
|
|
20230823,105100,523176450,3140,3140,3140,3140,2810
|
|
20230823,105000,514353050,3140,3140,3140,3140,15
|
|
20230823,104900,514305950,3140,3155,3155,3140,1580
|
|
20230823,104800,509328535,3135,3135,3150,3135,7271
|
|
20230823,104700,486438435,3135,3145,3145,3135,2609
|
|
20230823,104600,478233460,3140,3145,3145,3140,101
|
|
20230823,104500,477915820,3145,3135,3150,3135,9050
|
|
20230823,104400,449469785,3140,3130,3145,3130,9021
|
|
20230823,104300,421181065,3130,3130,3130,3130,130
|
|
20230823,104200,420774165,3130,3130,3130,3125,1540
|
|
20230823,104100,415957655,3130,3115,3130,3115,4176
|
|
20230823,104000,402912150,3110,3110,3110,3110,0
|
|
20230823,103900,402912150,3110,3110,3110,3110,0
|
|
20230823,103800,402912150,3110,3115,3115,3110,516
|
|
20230823,103700,401305240,3115,3115,3115,3115,651
|
|
20230823,103600,399277375,3115,3120,3120,3115,2348
|
|
20230823,103500,391952180,3120,3120,3120,3120,1143
|
|
20230823,103400,388386020,3120,3115,3120,3115,2237
|
|
20230823,103300,381407450,3115,3115,3115,3115,160
|
|
20230823,103200,380909050,3115,3110,3115,3110,6
|
|
20230823,103100,380890385,3120,3110,3120,3105,5233
|
|
20230823,103000,364589695,3110,3110,3115,3110,5516
|
|
20230823,102900,347430680,3105,3105,3105,3105,393
|
|
20230823,102800,346210415,3105,3100,3105,3100,72
|
|
20230823,102700,345987200,3095,3095,3100,3095,156
|
|
20230823,102600,345504365,3100,3105,3105,3100,1932
|
|
20230823,102500,339515145,3110,3105,3110,3100,22
|
|
20230823,102400,339446830,3110,3110,3110,3110,33
|
|
20230823,102300,339344200,3110,3110,3110,3110,0
|
|
20230823,102200,339344200,3110,3110,3110,3110,0
|
|
20230823,102100,339344200,3110,3110,3110,3110,0
|
|
20230823,102000,339344200,3110,3110,3110,3110,0
|
|
20230823,101900,339344200,3110,3110,3110,3110,1010
|
|
20230823,101800,336203100,3105,3105,3105,3095,2830
|
|
20230823,101700,327416730,3105,3105,3105,3105,2
|
|
20230823,101600,327410520,3100,3100,3100,3100,1450
|
|
20230823,101500,322915520,3090,3090,3090,3090,50
|
|
20230823,101400,322761020,3105,3105,3105,3105,3
|
|
20230823,101300,322751705,3100,3100,3100,3100,203
|
|
20230823,101200,322122405,3100,3100,3100,3100,797
|
|
20230823,101100,319651705,3100,3100,3100,3100,0
|
|
20230823,101000,319651705,3100,3100,3100,3100,0
|
|
20230823,100900,319651705,3100,3095,3100,3095,227
|
|
20230823,100800,318949125,3100,3100,3100,3100,262
|
|
20230823,100700,318136925,3100,3100,3100,3100,0
|
|
20230823,100600,318136925,3100,3100,3100,3100,766
|
|
20230823,100500,315762325,3100,3100,3100,3100,2
|
|
20230823,100400,315756125,3080,3100,3100,3080,125
|
|
20230823,100300,315371085,3095,3080,3095,3080,758
|
|
20230823,100200,313032575,3095,3095,3095,3095,0
|
|
20230823,100100,313032575,3095,3095,3095,3095,2
|
|
20230823,100000,313026385,3070,3070,3070,3070,0
|
|
20230823,095900,313026385,3070,3095,3095,3070,164
|
|
20230823,095800,312522880,3095,3070,3095,3070,2
|
|
20230823,095700,312516715,3090,3090,3090,3090,2
|
|
20230823,095600,312510535,3070,3070,3070,3070,1000
|
|
20230823,095500,309440535,3070,3070,3070,3070,1000
|
|
20230823,095400,306370535,3095,3095,3095,3095,0
|
|
20230823,095300,306370535,3095,3095,3095,3095,0
|
|
20230823,095200,306370535,3095,3095,3095,3095,2
|
|
20230823,095100,306364345,3070,3070,3070,3070,32
|
|
20230823,095000,306266105,3095,3095,3095,3095,0
|
|
20230823,094900,306266105,3095,3095,3095,3095,0
|
|
20230823,094800,306266105,3095,3095,3095,3095,4
|
|
20230823,094700,306253725,3090,3085,3095,3085,2002
|
|
20230823,094600,300067940,3090,3090,3090,3090,0
|
|
20230823,094500,300067940,3090,3080,3090,3070,1233
|
|
20230823,094400,296262455,3085,3070,3085,3070,12
|
|
20230823,094300,296225585,3070,3070,3090,3065,3001
|
|
20230823,094200,287000800,3050,3060,3080,3050,3383
|
|
20230823,094100,276648485,3065,3065,3065,3065,6
|
|
20230823,094000,276630095,3065,3065,3065,3065,0
|
|
20230823,093900,276630095,3065,3065,3065,3065,1
|
|
20230823,093800,276627030,3065,3065,3065,3065,1
|
|
20230823,093700,276623965,3065,3065,3070,3065,15
|
|
20230823,093600,276577980,3060,3060,3060,3060,100
|
|
20230823,093500,276271980,3065,3065,3065,3065,296
|
|
20230823,093400,275364740,3070,3070,3070,3070,6
|
|
20230823,093300,275346320,3065,3075,3075,3065,3
|
|
20230823,093200,275337105,3075,3075,3075,3075,10
|
|
20230823,093100,275306355,3075,3075,3075,3075,0
|
|
20230823,093000,275306355,3075,3075,3075,3075,0
|
|
20230823,092900,275306355,3075,3055,3075,3050,1001
|
|
20230823,092800,272253030,3050,3060,3075,3050,852
|
|
20230823,092700,269653700,3060,3060,3060,3055,4246
|
|
20230823,092600,256669750,3060,3085,3085,3060,3844
|
|
20230823,092500,244905550,3065,3065,3070,3065,5039
|
|
20230823,092400,229459080,3070,3070,3070,3065,238
|
|
20230823,092300,228728630,3070,3070,3070,3060,117
|
|
20230823,092200,228370480,3070,3070,3070,3070,128
|
|
20230823,092100,227977520,3075,3075,3075,3075,395
|
|
20230823,092000,226762895,3095,3070,3100,3070,6981
|
|
20230823,091900,205288135,3065,3065,3065,3045,3571
|
|
20230823,091800,194385990,3060,3070,3075,3045,3243
|
|
20230823,091700,184484850,3070,3070,3070,3050,3754
|
|
20230823,091600,173000735,3070,3080,3080,3070,286
|
|
20230823,091500,172121605,3080,3075,3080,3075,131
|
|
20230823,091400,171718625,3085,3085,3085,3085,77
|
|
20230823,091300,171481080,3085,3060,3085,3060,553
|
|
20230823,091200,169780600,3060,3075,3080,3060,2137
|
|
20230823,091100,163219380,3065,3100,3100,3065,4987
|
|
20230823,091000,147846435,3100,3115,3120,3085,1110
|
|
20230823,090900,144400715,3120,3125,3130,3120,2173
|
|
20230823,090800,137610130,3120,3100,3125,3100,4679
|
|
20230823,090700,123014220,3100,3095,3100,3095,4124
|
|
20230823,090600,110231835,3095,3065,3095,3065,8255
|
|
20230823,090500,84859510,3060,3065,3065,3060,1135
|
|
20230823,090400,81381395,3065,3070,3080,3060,3824
|
|
20230823,090300,69658045,3060,3075,3075,3060,2412
|
|
20230823,090200,62275040,3080,3085,3085,3080,5210
|
|
20230823,090100,46228070,3085,3110,3110,3085,3170
|
|
20230823,090000,36417555,3110,3100,3110,3075,11750
|