591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184800,223405585,3515,3515,3515,3515,637
|
|
20230810,184700,223405585,3515,3515,3515,3515,0
|
|
20230810,184600,223405585,3515,3515,3515,3515,0
|
|
20230810,184500,223405585,3515,3515,3515,3515,0
|
|
20230810,184400,223405585,3515,3515,3515,3515,0
|
|
20230810,184300,223405585,3515,3515,3515,3515,0
|
|
20230810,184200,223405585,3515,3515,3515,3515,0
|
|
20230810,184100,223405585,3515,3515,3515,3515,0
|
|
20230810,184000,223405585,3515,3515,3515,3515,0
|
|
20230810,183900,223405585,3515,3515,3515,3515,0
|
|
20230810,183800,223405585,3515,3515,3515,3515,0
|
|
20230810,183700,223405585,3515,3515,3515,3515,0
|
|
20230810,183600,223405585,3515,3515,3515,3515,0
|
|
20230810,183500,223405585,3515,3515,3515,3515,0
|
|
20230810,183400,223405585,3515,3515,3515,3515,0
|
|
20230810,183300,223405585,3515,3515,3515,3515,0
|
|
20230810,183200,223405585,3515,3515,3515,3515,0
|
|
20230810,183100,223405585,3515,3515,3515,3515,0
|
|
20230810,183000,223405585,3515,3515,3515,3515,0
|
|
20230810,182900,223405585,3515,3515,3515,3515,0
|
|
20230810,182800,223405585,3515,3515,3515,3515,0
|
|
20230810,182700,223405585,3515,3515,3515,3515,0
|
|
20230810,182600,223405585,3515,3515,3515,3515,0
|
|
20230810,182500,223405585,3515,3515,3515,3515,0
|
|
20230810,182400,223405585,3515,3515,3515,3515,0
|
|
20230810,182300,223405585,3515,3515,3515,3515,0
|
|
20230810,182200,223405585,3515,3515,3515,3515,0
|
|
20230810,182100,223405585,3515,3515,3515,3515,0
|
|
20230810,182000,223405585,3515,3515,3515,3515,0
|
|
20230810,181900,223405585,3515,3515,3515,3515,0
|
|
20230810,181800,223405585,3515,3515,3515,3515,637
|
|
20230810,181700,223405585,3515,3515,3515,3515,0
|
|
20230810,181600,223405585,3515,3515,3515,3515,0
|
|
20230810,181500,223405585,3515,3515,3515,3515,0
|
|
20230810,181400,223405585,3515,3515,3515,3515,0
|
|
20230810,181300,223405585,3515,3515,3515,3515,0
|
|
20230810,181200,223405585,3515,3515,3515,3515,0
|
|
20230810,181100,223405585,3515,3515,3515,3515,0
|
|
20230810,181000,223405585,3515,3515,3515,3515,0
|
|
20230810,180900,223405585,3515,3515,3515,3515,0
|
|
20230810,180800,223405585,3515,3515,3515,3515,0
|
|
20230810,180700,223405585,3515,3515,3515,3515,0
|
|
20230810,180600,223405585,3515,3515,3515,3515,0
|
|
20230810,180500,223405585,3515,3515,3515,3515,0
|
|
20230810,180400,223405585,3515,3515,3515,3515,0
|
|
20230810,180300,223405585,3515,3515,3515,3515,0
|
|
20230810,180200,223405585,3515,3515,3515,3515,0
|
|
20230810,180100,223405585,3515,3515,3515,3515,0
|
|
20230810,180000,223405585,3515,3515,3515,3515,0
|
|
20230810,175900,223405585,3515,3515,3515,3515,0
|
|
20230810,175800,223405585,3515,3515,3515,3515,0
|
|
20230810,175700,223405585,3515,3515,3515,3515,0
|
|
20230810,175600,223405585,3515,3515,3515,3515,0
|
|
20230810,175500,223405585,3515,3515,3515,3515,0
|
|
20230810,175400,223405585,3515,3515,3515,3515,0
|
|
20230810,175300,223405585,3515,3515,3515,3515,0
|
|
20230810,175200,223405585,3515,3515,3515,3515,0
|
|
20230810,175100,223405585,3515,3515,3515,3515,0
|
|
20230810,175000,223405585,3515,3515,3515,3515,0
|
|
20230810,174900,223405585,3515,3515,3515,3515,0
|
|
20230810,174800,223405585,3515,3515,3515,3515,637
|
|
20230810,174700,223405585,3515,3515,3515,3515,0
|
|
20230810,174600,223405585,3515,3515,3515,3515,0
|
|
20230810,174500,223405585,3515,3515,3515,3515,0
|
|
20230810,174400,223405585,3515,3515,3515,3515,0
|
|
20230810,174300,223405585,3515,3515,3515,3515,0
|
|
20230810,174200,223405585,3515,3515,3515,3515,0
|
|
20230810,174100,223405585,3515,3515,3515,3515,0
|
|
20230810,174000,223405585,3515,3515,3515,3515,0
|
|
20230810,173900,223405585,3515,3515,3515,3515,0
|
|
20230810,173800,223405585,3515,3515,3515,3515,0
|
|
20230810,173700,223405585,3515,3515,3515,3515,0
|
|
20230810,173600,223405585,3515,3515,3515,3515,0
|
|
20230810,173500,223405585,3515,3515,3515,3515,0
|
|
20230810,173400,223405585,3515,3515,3515,3515,0
|
|
20230810,173300,223405585,3515,3515,3515,3515,0
|
|
20230810,173200,223405585,3515,3515,3515,3515,0
|
|
20230810,173100,223405585,3515,3515,3515,3515,0
|
|
20230810,173000,223405585,3515,3515,3515,3515,0
|
|
20230810,172900,223405585,3515,3515,3515,3515,0
|
|
20230810,172800,223405585,3515,3515,3515,3515,0
|
|
20230810,172700,223405585,3515,3515,3515,3515,0
|
|
20230810,172600,223405585,3515,3515,3515,3515,0
|
|
20230810,172500,223405585,3515,3515,3515,3515,0
|
|
20230810,172400,223405585,3515,3515,3515,3515,0
|
|
20230810,172300,223405585,3515,3515,3515,3515,0
|
|
20230810,172200,223405585,3515,3515,3515,3515,0
|
|
20230810,172100,223405585,3515,3515,3515,3515,0
|
|
20230810,172000,223405585,3515,3515,3515,3515,0
|
|
20230810,171900,223405585,3515,3515,3515,3515,0
|
|
20230810,171800,223405585,3515,3515,3515,3515,637
|
|
20230810,171700,223405585,3515,3515,3515,3515,0
|
|
20230810,171600,223405585,3515,3515,3515,3515,0
|
|
20230810,171500,223405585,3515,3515,3515,3515,0
|
|
20230810,171400,223405585,3515,3515,3515,3515,0
|
|
20230810,171300,223405585,3515,3515,3515,3515,0
|
|
20230810,171200,223405585,3515,3515,3515,3515,0
|
|
20230810,171100,223405585,3515,3515,3515,3515,0
|
|
20230810,171000,223405585,3515,3515,3515,3515,0
|
|
20230810,170900,223405585,3515,3515,3515,3515,0
|
|
20230810,170800,223405585,3515,3515,3515,3515,0
|
|
20230810,170700,223405585,3515,3515,3515,3515,0
|
|
20230810,170600,223405585,3515,3515,3515,3515,0
|
|
20230810,170500,223405585,3515,3515,3515,3515,0
|
|
20230810,170400,223405585,3515,3515,3515,3515,0
|
|
20230810,170300,223405585,3515,3515,3515,3515,0
|
|
20230810,170200,223405585,3515,3515,3515,3515,0
|
|
20230810,170100,223405585,3515,3515,3515,3515,0
|
|
20230810,170000,223405585,3515,3515,3515,3515,0
|
|
20230810,165900,223405585,3515,3515,3515,3515,0
|
|
20230810,165800,223405585,3515,3515,3515,3515,0
|
|
20230810,165700,223405585,3515,3515,3515,3515,0
|
|
20230810,165600,223405585,3515,3515,3515,3515,0
|
|
20230810,165500,223405585,3515,3515,3515,3515,0
|
|
20230810,165400,223405585,3515,3515,3515,3515,0
|
|
20230810,165300,223405585,3515,3515,3515,3515,0
|
|
20230810,165200,223405585,3515,3515,3515,3515,0
|
|
20230810,165100,223405585,3515,3515,3515,3515,0
|
|
20230810,165000,223405585,3515,3515,3515,3515,0
|
|
20230810,164900,223405585,3515,3515,3515,3515,0
|
|
20230810,164800,223405585,3515,3515,3515,3515,637
|
|
20230810,164700,223405585,3515,3515,3515,3515,0
|
|
20230810,164600,223405585,3515,3515,3515,3515,0
|
|
20230810,164500,223405585,3515,3515,3515,3515,0
|
|
20230810,164400,223405585,3515,3515,3515,3515,0
|
|
20230810,164300,223405585,3515,3515,3515,3515,0
|
|
20230810,164200,223405585,3515,3515,3515,3515,0
|
|
20230810,164100,223405585,3515,3515,3515,3515,0
|
|
20230810,164000,223405585,3515,3515,3515,3515,0
|
|
20230810,163900,223405585,3515,3515,3515,3515,0
|
|
20230810,163800,223405585,3515,3515,3515,3515,0
|
|
20230810,163700,223405585,3515,3515,3515,3515,0
|
|
20230810,163600,223405585,3515,3515,3515,3515,0
|
|
20230810,163500,223405585,3515,3515,3515,3515,0
|
|
20230810,163400,223405585,3515,3515,3515,3515,0
|
|
20230810,163300,223405585,3515,3515,3515,3515,0
|
|
20230810,163200,223405585,3515,3515,3515,3515,0
|
|
20230810,163100,223405585,3515,3515,3515,3515,0
|
|
20230810,163000,223405585,3515,3515,3515,3515,0
|
|
20230810,162900,223405585,3515,3515,3515,3515,0
|
|
20230810,162800,223405585,3515,3515,3515,3515,0
|
|
20230810,162700,223405585,3515,3515,3515,3515,0
|
|
20230810,162600,223405585,3515,3515,3515,3515,0
|
|
20230810,162500,223405585,3515,3515,3515,3515,0
|
|
20230810,162400,223405585,3515,3515,3515,3515,0
|
|
20230810,162300,223405585,3515,3515,3515,3515,0
|
|
20230810,162200,223405585,3515,3515,3515,3515,0
|
|
20230810,162100,223405585,3515,3515,3515,3515,0
|
|
20230810,162000,223405585,3515,3515,3515,3515,0
|
|
20230810,161900,223405585,3515,3515,3515,3515,0
|
|
20230810,161800,223405585,3515,3515,3515,3515,637
|
|
20230810,161700,223405585,3515,3515,3515,3515,0
|
|
20230810,161600,223405585,3515,3515,3515,3515,0
|
|
20230810,161500,223405585,3515,3515,3515,3515,0
|
|
20230810,161400,223405585,3515,3515,3515,3515,0
|
|
20230810,161300,223405585,3515,3515,3515,3515,0
|
|
20230810,161200,223405585,3515,3515,3515,3515,0
|
|
20230810,161100,223405585,3515,3515,3515,3515,0
|
|
20230810,161000,223405585,3515,3515,3515,3515,0
|
|
20230810,160900,223405585,3515,3515,3515,3515,0
|
|
20230810,160800,223405585,3515,3515,3515,3515,0
|
|
20230810,160700,223405585,3515,3515,3515,3515,0
|
|
20230810,160600,223405585,3515,3515,3515,3515,0
|
|
20230810,160500,223405585,3515,3515,3515,3515,0
|
|
20230810,160400,223405585,3515,3515,3515,3515,0
|
|
20230810,160300,223405585,3515,3515,3515,3515,0
|
|
20230810,160200,223405585,3515,3515,3515,3515,0
|
|
20230810,160100,223405585,3515,3515,3515,3515,0
|
|
20230810,160000,223405585,3515,3515,3515,3515,0
|
|
20230810,155900,223405585,3515,3515,3515,3515,0
|
|
20230810,155800,223405585,3515,3515,3515,3515,0
|
|
20230810,155700,223405585,3515,3515,3515,3515,0
|
|
20230810,155600,223405585,3515,3515,3515,3515,0
|
|
20230810,155500,223405585,3515,3515,3515,3515,0
|
|
20230810,155400,223405585,3515,3515,3515,3515,0
|
|
20230810,155300,223405585,3515,3515,3515,3515,0
|
|
20230810,155200,223405585,3515,3515,3515,3515,0
|
|
20230810,155100,223405585,3515,3515,3515,3515,0
|
|
20230810,155000,223405585,3515,3515,3515,3515,0
|
|
20230810,154900,223405585,3515,3515,3515,3515,0
|
|
20230810,154800,223405585,3515,3515,3515,3515,637
|
|
20230810,154700,223405585,3515,3515,3515,3515,0
|
|
20230810,154600,223405585,3515,3515,3515,3515,0
|
|
20230810,154500,223405585,3515,3515,3515,3515,0
|
|
20230810,154400,223405585,3515,3515,3515,3515,0
|
|
20230810,154300,223405585,3515,3515,3515,3515,0
|
|
20230810,154200,223405585,3515,3515,3515,3515,0
|
|
20230810,154100,223405585,3515,3515,3515,3515,0
|
|
20230810,154000,223405585,3515,3515,3515,3515,0
|
|
20230810,153900,223405585,3515,3515,3515,3515,0
|
|
20230810,153800,223405585,3515,3515,3515,3515,0
|
|
20230810,153700,223405585,3515,3515,3515,3515,0
|
|
20230810,153600,223405585,3515,3515,3515,3515,0
|
|
20230810,153500,223405585,3515,3515,3515,3515,0
|
|
20230810,153400,223405585,3515,3515,3515,3515,0
|
|
20230810,153300,223405585,3515,3515,3515,3515,0
|
|
20230810,153200,223405585,3515,3515,3515,3515,0
|
|
20230810,153100,223405585,3515,3515,3515,3515,0
|
|
20230810,153000,223405585,3515,3515,3515,3515,637
|
|
20230810,152900,221166530,3515,3515,3515,3515,0
|
|
20230810,152800,221166530,3515,3515,3515,3515,0
|
|
20230810,152700,221166530,3515,3515,3515,3515,0
|
|
20230810,152600,221166530,3515,3515,3515,3515,0
|
|
20230810,152500,221166530,3515,3515,3515,3515,0
|
|
20230810,152400,221166530,3515,3515,3515,3515,0
|
|
20230810,152300,221166530,3515,3515,3515,3515,0
|
|
20230810,152200,221166530,3515,3515,3515,3515,0
|
|
20230810,152100,221166530,3515,3515,3515,3515,0
|
|
20230810,152000,221166530,3515,3515,3515,3515,0
|
|
20230810,151900,221166530,3515,3515,3515,3515,0
|
|
20230810,151800,221166530,3515,3515,3515,3515,0
|
|
20230810,151700,221166530,3515,3505,3515,3500,2742
|
|
20230810,151600,211539960,3510,3510,3510,3510,377
|
|
20230810,151500,210216690,3510,3510,3510,3510,28
|
|
20230810,151400,210118410,3500,3505,3505,3500,205
|
|
20230810,151300,209400180,3505,3505,3505,3505,30
|
|
20230810,151200,209295030,3510,3515,3515,3510,175
|
|
20230810,151100,208680635,3515,3515,3515,3515,0
|
|
20230810,151000,208680635,3515,3515,3515,3510,251
|
|
20230810,150900,207798420,3515,3515,3515,3515,0
|
|
20230810,150800,207798420,3515,3520,3520,3515,38
|
|
20230810,150700,207664710,3520,3520,3520,3520,569
|
|
20230810,150600,205661830,3520,3525,3525,3520,38
|
|
20230810,150500,205527925,3525,3525,3525,3525,721
|
|
20230810,150400,202986400,3530,3530,3530,3530,28
|
|
20230810,150300,202887560,3535,3535,3535,3535,21
|
|
20230810,150200,202813325,3540,3540,3540,3540,28
|
|
20230810,150100,202714205,3545,3535,3545,3535,29
|
|
20230810,150000,202611410,3535,3545,3545,3535,48
|
|
20230810,145900,202441450,3545,3545,3545,3545,14
|
|
20230810,145800,202391820,3545,3545,3545,3545,0
|
|
20230810,145700,202391820,3545,3545,3545,3545,0
|
|
20230810,145600,202391820,3545,3545,3545,3545,0
|
|
20230810,145500,202391820,3545,3545,3545,3545,0
|
|
20230810,145400,202391820,3545,3545,3545,3545,0
|
|
20230810,145300,202391820,3545,3545,3545,3545,0
|
|
20230810,145200,202391820,3545,3550,3550,3525,435
|
|
20230810,145100,200848100,3555,3555,3555,3555,0
|
|
20230810,145000,200848100,3555,3555,3555,3555,28
|
|
20230810,144900,200748560,3550,3550,3550,3550,3
|
|
20230810,144800,200737910,3550,3560,3560,3550,347
|
|
20230810,144700,199505640,3560,3560,3560,3560,44
|
|
20230810,144600,199349000,3560,3560,3560,3560,0
|
|
20230810,144500,199349000,3560,3560,3560,3560,29
|
|
20230810,144400,199245760,3560,3560,3560,3560,0
|
|
20230810,144300,199245760,3560,3560,3560,3560,28
|
|
20230810,144200,199146080,3560,3560,3560,3560,0
|
|
20230810,144100,199146080,3560,3560,3560,3560,28
|
|
20230810,144000,199046400,3560,3560,3560,3560,0
|
|
20230810,143900,199046400,3560,3560,3560,3560,28
|
|
20230810,143800,198946720,3560,3560,3560,3560,0
|
|
20230810,143700,198946720,3560,3560,3560,3560,0
|
|
20230810,143600,198946720,3560,3560,3560,3560,28
|
|
20230810,143500,198847040,3560,3560,3560,3560,0
|
|
20230810,143400,198847040,3560,3560,3560,3560,28
|
|
20230810,143300,198747360,3560,3560,3560,3560,1000
|
|
20230810,143200,195187360,3560,3560,3560,3560,28
|
|
20230810,143100,195087680,3560,3560,3560,3560,0
|
|
20230810,143000,195087680,3560,3560,3560,3560,28
|
|
20230810,142900,194988000,3560,3560,3560,3560,0
|
|
20230810,142800,194988000,3560,3560,3560,3560,0
|
|
20230810,142700,194988000,3560,3560,3560,3560,57
|
|
20230810,142600,194785080,3560,3560,3560,3560,331
|
|
20230810,142500,193606720,3560,3560,3560,3560,28
|
|
20230810,142400,193507040,3560,3560,3560,3560,0
|
|
20230810,142300,193507040,3560,3560,3560,3560,56
|
|
20230810,142200,193307680,3555,3555,3555,3555,0
|
|
20230810,142100,193307680,3555,3555,3555,3555,100
|
|
20230810,142000,192952180,3525,3525,3525,3525,0
|
|
20230810,141900,192952180,3525,3525,3525,3525,1
|
|
20230810,141800,192948655,3560,3560,3565,3560,38
|
|
20230810,141700,192813235,3505,3505,3505,3505,0
|
|
20230810,141600,192813235,3505,3505,3505,3505,0
|
|
20230810,141500,192813235,3505,3550,3555,3505,1137
|
|
20230810,141400,188782910,3550,3550,3550,3550,28
|
|
20230810,141300,188683510,3550,3550,3550,3550,0
|
|
20230810,141200,188683510,3550,3550,3550,3550,95
|
|
20230810,141100,188346260,3545,3545,3545,3545,0
|
|
20230810,141000,188346260,3545,3545,3545,3545,50
|
|
20230810,140900,188169010,3550,3550,3550,3550,29
|
|
20230810,140800,188066060,3540,3540,3540,3540,0
|
|
20230810,140700,188066060,3540,3540,3540,3540,0
|
|
20230810,140600,188066060,3540,3540,3540,3540,0
|
|
20230810,140500,188066060,3540,3540,3540,3540,23
|
|
20230810,140400,187984640,3540,3540,3540,3540,1
|
|
20230810,140300,187981100,3540,3540,3540,3540,36
|
|
20230810,140200,187853660,3535,3535,3535,3535,241
|
|
20230810,140100,187001725,3535,3535,3535,3535,0
|
|
20230810,140000,187001725,3535,3545,3545,3535,240
|
|
20230810,135900,186152735,3545,3545,3545,3545,0
|
|
20230810,135800,186152735,3545,3545,3545,3545,47
|
|
20230810,135700,185986120,3550,3545,3550,3545,7
|
|
20230810,135600,185961285,3545,3550,3550,3545,55
|
|
20230810,135500,185766170,3550,3550,3550,3550,0
|
|
20230810,135400,185766170,3550,3550,3550,3550,28
|
|
20230810,135300,185666770,3545,3545,3545,3545,0
|
|
20230810,135200,185666770,3545,3550,3550,3545,811
|
|
20230810,135100,182787730,3550,3550,3550,3550,20
|
|
20230810,135000,182716730,3545,3545,3545,3545,0
|
|
20230810,134900,182716730,3545,3545,3545,3545,56
|
|
20230810,134800,182518210,3550,3550,3550,3550,0
|
|
20230810,134700,182518210,3550,3550,3550,3550,56
|
|
20230810,134600,182319410,3550,3550,3550,3550,31
|
|
20230810,134500,182209360,3555,3555,3555,3555,28
|
|
20230810,134400,182109820,3555,3555,3555,3555,1
|
|
20230810,134300,182106265,3535,3535,3535,3535,0
|
|
20230810,134200,182106265,3535,3535,3535,3535,0
|
|
20230810,134100,182106265,3535,3535,3565,3535,577
|
|
20230810,134000,180055540,3535,3535,3535,3535,383
|
|
20230810,133900,178701635,3535,3535,3535,3535,0
|
|
20230810,133800,178701635,3535,3535,3535,3535,0
|
|
20230810,133700,178701635,3535,3510,3535,3510,1001
|
|
20230810,133600,175171245,3510,3510,3510,3510,30
|
|
20230810,133500,175065945,3510,3510,3510,3510,5
|
|
20230810,133400,175048395,3510,3500,3510,3500,1447
|
|
20230810,133300,169974075,3505,3505,3505,3505,1482
|
|
20230810,133200,164779665,3505,3505,3505,3505,0
|
|
20230810,133100,164779665,3505,3510,3510,3505,46
|
|
20230810,133000,164618295,3505,3505,3505,3505,0
|
|
20230810,132900,164618295,3505,3505,3505,3505,20
|
|
20230810,132800,164548195,3500,3500,3500,3500,0
|
|
20230810,132700,164548195,3500,3505,3505,3500,57
|
|
20230810,132600,164348555,3505,3505,3505,3505,0
|
|
20230810,132500,164348555,3505,3505,3505,3505,0
|
|
20230810,132400,164348555,3505,3505,3505,3505,28
|
|
20230810,132300,164250415,3505,3505,3505,3505,1
|
|
20230810,132200,164246910,3505,3500,3505,3500,29
|
|
20230810,132100,164145295,3500,3500,3500,3500,0
|
|
20230810,132000,164145295,3500,3500,3500,3500,28
|
|
20230810,131900,164047295,3500,3500,3500,3500,0
|
|
20230810,131800,164047295,3500,3500,3500,3500,56
|
|
20230810,131700,163851295,3500,3500,3500,3500,0
|
|
20230810,131600,163851295,3500,3500,3500,3500,0
|
|
20230810,131500,163851295,3500,3500,3500,3500,39
|
|
20230810,131400,163714795,3500,3500,3500,3500,0
|
|
20230810,131300,163714795,3500,3500,3500,3500,28
|
|
20230810,131200,163616795,3490,3490,3490,3490,0
|
|
20230810,131100,163616795,3490,3490,3490,3490,0
|
|
20230810,131000,163616795,3490,3490,3490,3490,0
|
|
20230810,130900,163616795,3490,3490,3490,3490,64
|
|
20230810,130800,163393435,3490,3490,3490,3490,0
|
|
20230810,130700,163393435,3490,3490,3490,3490,0
|
|
20230810,130600,163393435,3490,3490,3490,3485,59
|
|
20230810,130500,163187590,3490,3490,3490,3490,10
|
|
20230810,130400,163152690,3470,3470,3470,3470,0
|
|
20230810,130300,163152690,3470,3470,3470,3470,0
|
|
20230810,130200,163152690,3470,3470,3470,3470,0
|
|
20230810,130100,163152690,3470,3490,3490,3470,140
|
|
20230810,130000,162665770,3500,3500,3500,3500,1
|
|
20230810,125900,162662270,3500,3500,3500,3500,0
|
|
20230810,125800,162662270,3500,3500,3500,3500,0
|
|
20230810,125700,162662270,3500,3500,3500,3500,30
|
|
20230810,125600,162557270,3495,3495,3495,3495,0
|
|
20230810,125500,162557270,3495,3495,3500,3495,59
|
|
20230810,125400,162350785,3495,3495,3495,3495,1
|
|
20230810,125300,162347290,3495,3500,3500,3495,29
|
|
20230810,125200,162245795,3495,3495,3495,3495,0
|
|
20230810,125100,162245795,3495,3495,3495,3495,22
|
|
20230810,125000,162168905,3495,3495,3495,3495,1
|
|
20230810,124900,162165410,3495,3495,3495,3495,1
|
|
20230810,124800,162161915,3495,3495,3495,3495,0
|
|
20230810,124700,162161915,3495,3495,3495,3495,0
|
|
20230810,124600,162161915,3495,3495,3495,3495,34
|
|
20230810,124500,162043085,3495,3495,3495,3495,25
|
|
20230810,124400,161955710,3495,3495,3495,3495,56
|
|
20230810,124300,161759990,3490,3490,3490,3490,22
|
|
20230810,124200,161683210,3495,3495,3495,3495,57
|
|
20230810,124100,161483995,3495,3495,3495,3495,0
|
|
20230810,124000,161483995,3495,3495,3495,3495,0
|
|
20230810,123900,161483995,3495,3495,3495,3495,28
|
|
20230810,123800,161386135,3470,3470,3470,3470,0
|
|
20230810,123700,161386135,3470,3470,3470,3470,0
|
|
20230810,123600,161386135,3470,3470,3470,3470,0
|
|
20230810,123500,161386135,3470,3470,3470,3470,0
|
|
20230810,123400,161386135,3470,3470,3470,3470,0
|
|
20230810,123300,161386135,3470,3470,3470,3470,0
|
|
20230810,123200,161386135,3470,3470,3470,3470,0
|
|
20230810,123100,161386135,3470,3495,3495,3470,557
|
|
20230810,123000,159450615,3490,3490,3490,3490,28
|
|
20230810,122900,159352895,3495,3495,3495,3495,0
|
|
20230810,122800,159352895,3495,3495,3495,3495,56
|
|
20230810,122700,159157175,3495,3495,3495,3495,0
|
|
20230810,122600,159157175,3495,3495,3495,3495,0
|
|
20230810,122500,159157175,3495,3495,3495,3495,0
|
|
20230810,122400,159157175,3495,3495,3495,3495,0
|
|
20230810,122300,159157175,3495,3495,3495,3495,0
|
|
20230810,122200,159157175,3495,3495,3495,3495,15
|
|
20230810,122100,159104750,3475,3495,3495,3475,275
|
|
20230810,122000,158144255,3480,3480,3480,3480,0
|
|
20230810,121900,158144255,3480,3480,3480,3480,0
|
|
20230810,121800,158144255,3480,3480,3480,3480,87
|
|
20230810,121700,157841495,3480,3480,3480,3480,0
|
|
20230810,121600,157841495,3480,3480,3480,3480,0
|
|
20230810,121500,157841495,3480,3480,3480,3480,0
|
|
20230810,121400,157841495,3480,3470,3480,3470,2581
|
|
20230810,121300,148876955,3465,3470,3470,3465,228
|
|
20230810,121200,148086795,3470,3470,3470,3470,150
|
|
20230810,121100,147566295,3470,3470,3470,3470,50
|
|
20230810,121000,147392795,3470,3470,3470,3470,28
|
|
20230810,120900,147295635,3470,3470,3470,3470,0
|
|
20230810,120800,147295635,3470,3470,3470,3470,28
|
|
20230810,120700,147198475,3470,3470,3470,3470,0
|
|
20230810,120600,147198475,3470,3470,3470,3470,29
|
|
20230810,120500,147097845,3470,3475,3475,3470,255
|
|
20230810,120400,146212845,3475,3475,3475,3475,28
|
|
20230810,120300,146115545,3475,3475,3475,3475,1
|
|
20230810,120200,146112070,3475,3475,3475,3475,0
|
|
20230810,120100,146112070,3475,3475,3475,3475,28
|
|
20230810,120000,146014770,3475,3475,3475,3475,0
|
|
20230810,115900,146014770,3475,3475,3475,3475,28
|
|
20230810,115800,145917470,3475,3475,3475,3475,0
|
|
20230810,115700,145917470,3475,3475,3475,3475,433
|
|
20230810,115600,144412795,3480,3480,3480,3480,0
|
|
20230810,115500,144412795,3480,3480,3480,3480,152
|
|
20230810,115400,143883835,3475,3475,3475,3475,0
|
|
20230810,115300,143883835,3475,3480,3480,3475,40
|
|
20230810,115200,143744695,3480,3480,3480,3480,0
|
|
20230810,115100,143744695,3480,3480,3480,3480,1
|
|
20230810,115000,143741215,3475,3470,3475,3470,26
|
|
20230810,114900,143650910,3470,3475,3475,3470,183
|
|
20230810,114800,143015850,3480,3475,3480,3475,59
|
|
20230810,114700,142810580,3480,3480,3480,3480,10
|
|
20230810,114600,142775780,3480,3480,3480,3480,28
|
|
20230810,114500,142678340,3480,3480,3480,3480,0
|
|
20230810,114400,142678340,3480,3480,3480,3480,28
|
|
20230810,114300,142580900,3480,3480,3480,3480,0
|
|
20230810,114200,142580900,3480,3480,3480,3480,1
|
|
20230810,114100,142577420,3480,3480,3480,3480,28
|
|
20230810,114000,142479980,3480,3480,3480,3480,225
|
|
20230810,113900,141696980,3480,3475,3480,3475,118
|
|
20230810,113800,141286650,3475,3475,3475,3475,28
|
|
20230810,113700,141189350,3480,3480,3480,3480,0
|
|
20230810,113600,141189350,3480,3480,3480,3480,0
|
|
20230810,113500,141189350,3480,3480,3480,3480,0
|
|
20230810,113400,141189350,3480,3480,3480,3480,30
|
|
20230810,113300,141084950,3470,3470,3470,3470,0
|
|
20230810,113200,141084950,3470,3470,3470,3470,1100
|
|
20230810,113100,137267950,3475,3475,3475,3475,257
|
|
20230810,113000,136374875,3460,3460,3460,3460,0
|
|
20230810,112900,136374875,3460,3460,3460,3460,29
|
|
20230810,112800,136274535,3460,3460,3460,3460,61
|
|
20230810,112700,136063475,3470,3470,3470,3470,100
|
|
20230810,112600,135716475,3470,3470,3470,3470,0
|
|
20230810,112500,135716475,3470,3470,3470,3470,1
|
|
20230810,112400,135713005,3470,3470,3470,3470,0
|
|
20230810,112300,135713005,3470,3470,3470,3470,600
|
|
20230810,112200,133631005,3460,3460,3460,3460,0
|
|
20230810,112100,133631005,3460,3460,3460,3460,0
|
|
20230810,112000,133631005,3460,3460,3460,3460,0
|
|
20230810,111900,133631005,3460,3460,3460,3460,0
|
|
20230810,111800,133631005,3460,3460,3460,3460,630
|
|
20230810,111700,131451205,3455,3455,3455,3455,0
|
|
20230810,111600,131451205,3455,3455,3455,3455,500
|
|
20230810,111500,129723705,3470,3470,3470,3470,0
|
|
20230810,111400,129723705,3470,3470,3470,3470,15
|
|
20230810,111300,129671655,3455,3455,3455,3455,7
|
|
20230810,111200,129647470,3455,3455,3455,3455,1281
|
|
20230810,111100,125221615,3455,3455,3455,3455,63
|
|
20230810,111000,125003950,3465,3465,3465,3465,880
|
|
20230810,110900,121954750,3465,3465,3465,3465,0
|
|
20230810,110800,121954750,3465,3465,3465,3460,3923
|
|
20230810,110700,108370505,3480,3480,3480,3480,1000
|
|
20230810,110600,104890505,3465,3465,3465,3465,115
|
|
20230810,110500,104492030,3495,3495,3495,3495,0
|
|
20230810,110400,104492030,3495,3495,3495,3495,0
|
|
20230810,110300,104492030,3495,3495,3495,3495,0
|
|
20230810,110200,104492030,3495,3470,3495,3465,105
|
|
20230810,110100,104127705,3480,3480,3480,3480,222
|
|
20230810,110000,103355145,3485,3485,3485,3485,115
|
|
20230810,105900,102954370,3485,3485,3485,3485,0
|
|
20230810,105800,102954370,3485,3495,3495,3485,276
|
|
20230810,105700,101991880,3500,3500,3500,3500,0
|
|
20230810,105600,101991880,3500,3500,3500,3500,0
|
|
20230810,105500,101991880,3500,3500,3500,3500,0
|
|
20230810,105400,101991880,3500,3500,3500,3500,0
|
|
20230810,105300,101991880,3500,3500,3500,3500,0
|
|
20230810,105200,101991880,3500,3500,3500,3500,0
|
|
20230810,105100,101991880,3500,3500,3500,3500,0
|
|
20230810,105000,101991880,3500,3500,3500,3500,57
|
|
20230810,104900,101792380,3500,3500,3500,3500,4
|
|
20230810,104800,101778380,3510,3510,3510,3510,0
|
|
20230810,104700,101778380,3510,3510,3510,3510,0
|
|
20230810,104600,101778380,3510,3510,3510,3510,0
|
|
20230810,104500,101778380,3510,3510,3510,3510,0
|
|
20230810,104400,101778380,3510,3510,3510,3510,0
|
|
20230810,104300,101778380,3510,3510,3510,3510,0
|
|
20230810,104200,101778380,3510,3510,3510,3510,3
|
|
20230810,104100,101767850,3520,3520,3520,3520,0
|
|
20230810,104000,101767850,3520,3520,3520,3520,0
|
|
20230810,103900,101767850,3520,3520,3520,3520,0
|
|
20230810,103800,101767850,3520,3525,3525,3520,31
|
|
20230810,103700,101658580,3525,3525,3525,3525,6
|
|
20230810,103600,101637430,3525,3525,3525,3525,0
|
|
20230810,103500,101637430,3525,3525,3525,3525,0
|
|
20230810,103400,101637430,3525,3525,3525,3525,0
|
|
20230810,103300,101637430,3525,3525,3525,3525,0
|
|
20230810,103200,101637430,3525,3485,3525,3480,75
|
|
20230810,103100,101376110,3490,3490,3490,3490,0
|
|
20230810,103000,101376110,3490,3490,3490,3490,0
|
|
20230810,102900,101376110,3490,3490,3490,3490,0
|
|
20230810,102800,101376110,3490,3490,3490,3490,0
|
|
20230810,102700,101376110,3490,3490,3490,3490,1
|
|
20230810,102600,101372620,3490,3490,3490,3490,0
|
|
20230810,102500,101372620,3490,3490,3490,3490,0
|
|
20230810,102400,101372620,3490,3535,3535,3490,23
|
|
20230810,102300,101292125,3485,3470,3540,3470,1078
|
|
20230810,102200,97525870,3470,3470,3470,3470,15
|
|
20230810,102100,97473820,3460,3460,3460,3460,0
|
|
20230810,102000,97473820,3460,3460,3460,3460,1
|
|
20230810,101900,97470360,3460,3460,3460,3460,0
|
|
20230810,101800,97470360,3460,3465,3465,3460,50
|
|
20230810,101700,97297275,3470,3470,3470,3470,1
|
|
20230810,101600,97293805,3470,3470,3470,3470,0
|
|
20230810,101500,97293805,3470,3470,3470,3470,6
|
|
20230810,101400,97272985,3465,3465,3465,3465,20
|
|
20230810,101300,97203685,3465,3465,3465,3465,0
|
|
20230810,101200,97203685,3465,3465,3465,3465,0
|
|
20230810,101100,97203685,3465,3465,3465,3465,0
|
|
20230810,101000,97203685,3465,3470,3470,3465,33
|
|
20230810,100900,97089325,3475,3475,3475,3475,6
|
|
20230810,100800,97068475,3460,3460,3460,3460,0
|
|
20230810,100700,97068475,3460,3460,3460,3460,0
|
|
20230810,100600,97068475,3460,3460,3460,3460,0
|
|
20230810,100500,97068475,3460,3460,3460,3460,17
|
|
20230810,100400,97009655,3460,3460,3460,3460,0
|
|
20230810,100300,97009655,3460,3460,3460,3460,10
|
|
20230810,100200,96975055,3460,3460,3460,3460,17
|
|
20230810,100100,96916235,3460,3460,3460,3460,0
|
|
20230810,100000,96916235,3460,3460,3460,3460,0
|
|
20230810,095900,96916235,3460,3460,3460,3460,0
|
|
20230810,095800,96916235,3460,3460,3460,3460,0
|
|
20230810,095700,96916235,3460,3460,3460,3460,45
|
|
20230810,095600,96760535,3460,3460,3460,3460,327
|
|
20230810,095500,95629115,3465,3465,3465,3465,5
|
|
20230810,095400,95611790,3465,3465,3465,3465,28
|
|
20230810,095300,95514770,3465,3465,3465,3465,1
|
|
20230810,095200,95511305,3465,3465,3465,3465,286
|
|
20230810,095100,94520315,3465,3465,3465,3465,0
|
|
20230810,095000,94520315,3465,3465,3465,3465,10
|
|
20230810,094900,94485665,3465,3465,3465,3465,0
|
|
20230810,094800,94485665,3465,3465,3465,3465,1
|
|
20230810,094700,94482200,3460,3460,3460,3460,0
|
|
20230810,094600,94482200,3460,3460,3460,3460,379
|
|
20230810,094500,93170860,3460,3465,3465,3460,614
|
|
20230810,094400,91043920,3465,3465,3465,3465,1
|
|
20230810,094300,91040455,3465,3450,3465,3450,1052
|
|
20230810,094200,87402025,3460,3460,3460,3450,1827
|
|
20230810,094100,81091975,3460,3465,3465,3460,1307
|
|
20230810,094000,76564365,3465,3470,3470,3465,68
|
|
20230810,093900,76328620,3475,3475,3475,3475,8
|
|
20230810,093800,76300820,3475,3475,3475,3475,1
|
|
20230810,093700,76297345,3480,3480,3480,3480,0
|
|
20230810,093600,76297345,3480,3475,3480,3475,5
|
|
20230810,093500,76279950,3455,3455,3455,3455,0
|
|
20230810,093400,76279950,3455,3455,3455,3455,0
|
|
20230810,093300,76279950,3455,3455,3455,3455,300
|
|
20230810,093200,75243450,3460,3480,3480,3460,6865
|
|
20230810,093100,51463785,3480,3480,3480,3480,600
|
|
20230810,093000,49375785,3485,3490,3490,3485,1107
|
|
20230810,092900,45517640,3490,3495,3495,3490,1030
|
|
20230810,092800,41919725,3495,3495,3495,3495,49
|
|
20230810,092700,41748470,3495,3495,3495,3495,180
|
|
20230810,092600,41119370,3495,3495,3495,3495,22
|
|
20230810,092500,41042480,3495,3495,3495,3495,650
|
|
20230810,092400,38770730,3495,3495,3495,3495,0
|
|
20230810,092300,38770730,3495,3495,3495,3495,357
|
|
20230810,092200,37523015,3500,3500,3500,3500,0
|
|
20230810,092100,37523015,3500,3500,3500,3500,402
|
|
20230810,092000,36116015,3500,3500,3500,3500,0
|
|
20230810,091900,36116015,3500,3500,3500,3500,0
|
|
20230810,091800,36116015,3500,3500,3500,3500,0
|
|
20230810,091700,36116015,3500,3495,3500,3495,180
|
|
20230810,091600,35486165,3500,3500,3500,3500,3
|
|
20230810,091500,35475665,3500,3500,3500,3500,136
|
|
20230810,091400,34999665,3505,3505,3505,3505,50
|
|
20230810,091300,34824415,3505,3510,3510,3505,77
|
|
20230810,091200,34554505,3505,3505,3505,3505,130
|
|
20230810,091100,34098855,3510,3510,3510,3510,999
|
|
20230810,091000,30592365,3510,3505,3510,3505,1040
|
|
20230810,090900,26946965,3510,3505,3510,3505,11
|
|
20230810,090800,26908385,3510,3510,3510,3510,686
|
|
20230810,090700,24500525,3540,3540,3540,3540,0
|
|
20230810,090600,24500525,3540,3540,3540,3540,200
|
|
20230810,090500,23792525,3540,3510,3540,3510,1445
|
|
20230810,090400,18720395,3515,3515,3515,3515,283
|
|
20230810,090300,17725650,3515,3515,3515,3515,0
|
|
20230810,090200,17725650,3515,3515,3515,3515,0
|
|
20230810,090100,17725650,3515,3515,3515,3515,1752
|
|
20230810,090000,11567370,3510,3515,3515,3510,3291
|