591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184800,113200990,3260,3260,3260,3260,667
|
|
20230823,184700,113200990,3260,3260,3260,3260,0
|
|
20230823,184600,113200990,3260,3260,3260,3260,0
|
|
20230823,184500,113200990,3260,3260,3260,3260,0
|
|
20230823,184400,113200990,3260,3260,3260,3260,0
|
|
20230823,184300,113200990,3260,3260,3260,3260,0
|
|
20230823,184200,113200990,3260,3260,3260,3260,0
|
|
20230823,184100,113200990,3260,3260,3260,3260,0
|
|
20230823,184000,113200990,3260,3260,3260,3260,0
|
|
20230823,183900,113200990,3260,3260,3260,3260,0
|
|
20230823,183800,113200990,3260,3260,3260,3260,0
|
|
20230823,183700,113200990,3260,3260,3260,3260,0
|
|
20230823,183600,113200990,3260,3260,3260,3260,0
|
|
20230823,183500,113200990,3260,3260,3260,3260,0
|
|
20230823,183400,113200990,3260,3260,3260,3260,0
|
|
20230823,183300,113200990,3260,3260,3260,3260,0
|
|
20230823,183200,113200990,3260,3260,3260,3260,0
|
|
20230823,183100,113200990,3260,3260,3260,3260,0
|
|
20230823,183000,113200990,3260,3260,3260,3260,0
|
|
20230823,182900,113200990,3260,3260,3260,3260,0
|
|
20230823,182800,113200990,3260,3260,3260,3260,0
|
|
20230823,182700,113200990,3260,3260,3260,3260,0
|
|
20230823,182600,113200990,3260,3260,3260,3260,0
|
|
20230823,182500,113200990,3260,3260,3260,3260,0
|
|
20230823,182400,113200990,3260,3260,3260,3260,0
|
|
20230823,182300,113200990,3260,3260,3260,3260,0
|
|
20230823,182200,113200990,3260,3260,3260,3260,0
|
|
20230823,182100,113200990,3260,3260,3260,3260,0
|
|
20230823,182000,113200990,3260,3260,3260,3260,0
|
|
20230823,181900,113200990,3260,3260,3260,3260,0
|
|
20230823,181800,113200990,3260,3260,3260,3260,667
|
|
20230823,181700,113200990,3260,3260,3260,3260,0
|
|
20230823,181600,113200990,3260,3260,3260,3260,0
|
|
20230823,181500,113200990,3260,3260,3260,3260,0
|
|
20230823,181400,113200990,3260,3260,3260,3260,0
|
|
20230823,181300,113200990,3260,3260,3260,3260,0
|
|
20230823,181200,113200990,3260,3260,3260,3260,0
|
|
20230823,181100,113200990,3260,3260,3260,3260,0
|
|
20230823,181000,113200990,3260,3260,3260,3260,0
|
|
20230823,180900,113200990,3260,3260,3260,3260,0
|
|
20230823,180800,113200990,3260,3260,3260,3260,0
|
|
20230823,180700,113200990,3260,3260,3260,3260,0
|
|
20230823,180600,113200990,3260,3260,3260,3260,0
|
|
20230823,180500,113200990,3260,3260,3260,3260,0
|
|
20230823,180400,113200990,3260,3260,3260,3260,0
|
|
20230823,180300,113200990,3260,3260,3260,3260,0
|
|
20230823,180200,113200990,3260,3260,3260,3260,0
|
|
20230823,180100,113200990,3260,3260,3260,3260,0
|
|
20230823,180000,113200990,3260,3260,3260,3260,0
|
|
20230823,175900,113200990,3260,3260,3260,3260,0
|
|
20230823,175800,113200990,3260,3260,3260,3260,0
|
|
20230823,175700,113200990,3260,3260,3260,3260,0
|
|
20230823,175600,113200990,3260,3260,3260,3260,0
|
|
20230823,175500,113200990,3260,3260,3260,3260,0
|
|
20230823,175400,113200990,3260,3260,3260,3260,0
|
|
20230823,175300,113200990,3260,3260,3260,3260,0
|
|
20230823,175200,113200990,3260,3260,3260,3260,0
|
|
20230823,175100,113200990,3260,3260,3260,3260,0
|
|
20230823,175000,113200990,3260,3260,3260,3260,0
|
|
20230823,174900,113200990,3260,3260,3260,3260,0
|
|
20230823,174800,113200990,3260,3260,3260,3260,667
|
|
20230823,174700,113200990,3260,3260,3260,3260,0
|
|
20230823,174600,113200990,3260,3260,3260,3260,0
|
|
20230823,174500,113200990,3260,3260,3260,3260,0
|
|
20230823,174400,113200990,3260,3260,3260,3260,0
|
|
20230823,174300,113200990,3260,3260,3260,3260,0
|
|
20230823,174200,113200990,3260,3260,3260,3260,0
|
|
20230823,174100,113200990,3260,3260,3260,3260,0
|
|
20230823,174000,113200990,3260,3260,3260,3260,0
|
|
20230823,173900,113200990,3260,3260,3260,3260,0
|
|
20230823,173800,113200990,3260,3260,3260,3260,0
|
|
20230823,173700,113200990,3260,3260,3260,3260,0
|
|
20230823,173600,113200990,3260,3260,3260,3260,0
|
|
20230823,173500,113200990,3260,3260,3260,3260,0
|
|
20230823,173400,113200990,3260,3260,3260,3260,0
|
|
20230823,173300,113200990,3260,3260,3260,3260,0
|
|
20230823,173200,113200990,3260,3260,3260,3260,0
|
|
20230823,173100,113200990,3260,3260,3260,3260,0
|
|
20230823,173000,113200990,3260,3260,3260,3260,0
|
|
20230823,172900,113200990,3260,3260,3260,3260,0
|
|
20230823,172800,113200990,3260,3260,3260,3260,0
|
|
20230823,172700,113200990,3260,3260,3260,3260,0
|
|
20230823,172600,113200990,3260,3260,3260,3260,0
|
|
20230823,172500,113200990,3260,3260,3260,3260,0
|
|
20230823,172400,113200990,3260,3260,3260,3260,0
|
|
20230823,172300,113200990,3260,3260,3260,3260,0
|
|
20230823,172200,113200990,3260,3260,3260,3260,0
|
|
20230823,172100,113200990,3260,3260,3260,3260,0
|
|
20230823,172000,113200990,3260,3260,3260,3260,0
|
|
20230823,171900,113200990,3260,3260,3260,3260,0
|
|
20230823,171800,113200990,3260,3260,3260,3260,667
|
|
20230823,171700,113200990,3260,3260,3260,3260,0
|
|
20230823,171600,113200990,3260,3260,3260,3260,0
|
|
20230823,171500,113200990,3260,3260,3260,3260,0
|
|
20230823,171400,113200990,3260,3260,3260,3260,0
|
|
20230823,171300,113200990,3260,3260,3260,3260,0
|
|
20230823,171200,113200990,3260,3260,3260,3260,0
|
|
20230823,171100,113200990,3260,3260,3260,3260,0
|
|
20230823,171000,113200990,3260,3260,3260,3260,0
|
|
20230823,170900,113200990,3260,3260,3260,3260,0
|
|
20230823,170800,113200990,3260,3260,3260,3260,0
|
|
20230823,170700,113200990,3260,3260,3260,3260,0
|
|
20230823,170600,113200990,3260,3260,3260,3260,0
|
|
20230823,170500,113200990,3260,3260,3260,3260,0
|
|
20230823,170400,113200990,3260,3260,3260,3260,0
|
|
20230823,170300,113200990,3260,3260,3260,3260,0
|
|
20230823,170200,113200990,3260,3260,3260,3260,0
|
|
20230823,170100,113200990,3260,3260,3260,3260,0
|
|
20230823,170000,113200990,3260,3260,3260,3260,0
|
|
20230823,165900,113200990,3260,3260,3260,3260,0
|
|
20230823,165800,113200990,3260,3260,3260,3260,0
|
|
20230823,165700,113200990,3260,3260,3260,3260,0
|
|
20230823,165600,113200990,3260,3260,3260,3260,0
|
|
20230823,165500,113200990,3260,3260,3260,3260,0
|
|
20230823,165400,113200990,3260,3260,3260,3260,0
|
|
20230823,165300,113200990,3260,3260,3260,3260,0
|
|
20230823,165200,113200990,3260,3260,3260,3260,0
|
|
20230823,165100,113200990,3260,3260,3260,3260,0
|
|
20230823,165000,113200990,3260,3260,3260,3260,0
|
|
20230823,164900,113200990,3260,3260,3260,3260,0
|
|
20230823,164800,113200990,3260,3260,3260,3260,667
|
|
20230823,164700,113200990,3260,3260,3260,3260,0
|
|
20230823,164600,113200990,3260,3260,3260,3260,0
|
|
20230823,164500,113200990,3260,3260,3260,3260,0
|
|
20230823,164400,113200990,3260,3260,3260,3260,0
|
|
20230823,164300,113200990,3260,3260,3260,3260,0
|
|
20230823,164200,113200990,3260,3260,3260,3260,0
|
|
20230823,164100,113200990,3260,3260,3260,3260,0
|
|
20230823,164000,113200990,3260,3260,3260,3260,0
|
|
20230823,163900,113200990,3260,3260,3260,3260,0
|
|
20230823,163800,113200990,3260,3260,3260,3260,0
|
|
20230823,163700,113200990,3260,3260,3260,3260,0
|
|
20230823,163600,113200990,3260,3260,3260,3260,0
|
|
20230823,163500,113200990,3260,3260,3260,3260,0
|
|
20230823,163400,113200990,3260,3260,3260,3260,0
|
|
20230823,163300,113200990,3260,3260,3260,3260,0
|
|
20230823,163200,113200990,3260,3260,3260,3260,0
|
|
20230823,163100,113200990,3260,3260,3260,3260,0
|
|
20230823,163000,113200990,3260,3260,3260,3260,0
|
|
20230823,162900,113200990,3260,3260,3260,3260,0
|
|
20230823,162800,113200990,3260,3260,3260,3260,0
|
|
20230823,162700,113200990,3260,3260,3260,3260,0
|
|
20230823,162600,113200990,3260,3260,3260,3260,0
|
|
20230823,162500,113200990,3260,3260,3260,3260,0
|
|
20230823,162400,113200990,3260,3260,3260,3260,0
|
|
20230823,162300,113200990,3260,3260,3260,3260,0
|
|
20230823,162200,113200990,3260,3260,3260,3260,0
|
|
20230823,162100,113200990,3260,3260,3260,3260,0
|
|
20230823,162000,113200990,3260,3260,3260,3260,0
|
|
20230823,161900,113200990,3260,3260,3260,3260,0
|
|
20230823,161800,113200990,3260,3260,3260,3260,667
|
|
20230823,161700,113200990,3260,3260,3260,3260,0
|
|
20230823,161600,113200990,3260,3260,3260,3260,0
|
|
20230823,161500,113200990,3260,3260,3260,3260,0
|
|
20230823,161400,113200990,3260,3260,3260,3260,0
|
|
20230823,161300,113200990,3260,3260,3260,3260,0
|
|
20230823,161200,113200990,3260,3260,3260,3260,0
|
|
20230823,161100,113200990,3260,3260,3260,3260,0
|
|
20230823,161000,113200990,3260,3260,3260,3260,0
|
|
20230823,160900,113200990,3260,3260,3260,3260,0
|
|
20230823,160800,113200990,3260,3260,3260,3260,0
|
|
20230823,160700,113200990,3260,3260,3260,3260,0
|
|
20230823,160600,113200990,3260,3260,3260,3260,0
|
|
20230823,160500,113200990,3260,3260,3260,3260,0
|
|
20230823,160400,113200990,3260,3260,3260,3260,0
|
|
20230823,160300,113200990,3260,3260,3260,3260,0
|
|
20230823,160200,113200990,3260,3260,3260,3260,0
|
|
20230823,160100,113200990,3260,3260,3260,3260,0
|
|
20230823,160000,113200990,3260,3260,3260,3260,0
|
|
20230823,155900,113200990,3260,3260,3260,3260,0
|
|
20230823,155800,113200990,3260,3260,3260,3260,0
|
|
20230823,155700,113200990,3260,3260,3260,3260,0
|
|
20230823,155600,113200990,3260,3260,3260,3260,0
|
|
20230823,155500,113200990,3260,3260,3260,3260,0
|
|
20230823,155400,113200990,3260,3260,3260,3260,0
|
|
20230823,155300,113200990,3260,3260,3260,3260,0
|
|
20230823,155200,113200990,3260,3260,3260,3260,0
|
|
20230823,155100,113200990,3260,3260,3260,3260,0
|
|
20230823,155000,113200990,3260,3260,3260,3260,0
|
|
20230823,154900,113200990,3260,3260,3260,3260,0
|
|
20230823,154800,113200990,3260,3260,3260,3260,667
|
|
20230823,154700,113200990,3260,3260,3260,3260,0
|
|
20230823,154600,113200990,3260,3260,3260,3260,0
|
|
20230823,154500,113200990,3260,3260,3260,3260,0
|
|
20230823,154400,113200990,3260,3260,3260,3260,0
|
|
20230823,154300,113200990,3260,3260,3260,3260,0
|
|
20230823,154200,113200990,3260,3260,3260,3260,0
|
|
20230823,154100,113200990,3260,3260,3260,3260,0
|
|
20230823,154000,113200990,3260,3260,3260,3260,0
|
|
20230823,153900,113200990,3260,3260,3260,3260,0
|
|
20230823,153800,113200990,3260,3260,3260,3260,0
|
|
20230823,153700,113200990,3260,3260,3260,3260,0
|
|
20230823,153600,113200990,3260,3260,3260,3260,0
|
|
20230823,153500,113200990,3260,3260,3260,3260,0
|
|
20230823,153400,113200990,3260,3260,3260,3260,0
|
|
20230823,153300,113200990,3260,3260,3260,3260,0
|
|
20230823,153200,113200990,3260,3260,3260,3260,0
|
|
20230823,153100,113200990,3260,3260,3260,3260,0
|
|
20230823,153000,113200990,3260,3260,3260,3260,667
|
|
20230823,152900,111026570,3230,3230,3230,3230,0
|
|
20230823,152800,111026570,3230,3230,3230,3230,0
|
|
20230823,152700,111026570,3230,3230,3230,3230,0
|
|
20230823,152600,111026570,3230,3230,3230,3230,0
|
|
20230823,152500,111026570,3230,3230,3230,3230,0
|
|
20230823,152400,111026570,3230,3230,3230,3230,0
|
|
20230823,152300,111026570,3230,3230,3230,3230,0
|
|
20230823,152200,111026570,3230,3230,3230,3230,0
|
|
20230823,152100,111026570,3230,3230,3230,3230,0
|
|
20230823,152000,111026570,3230,3230,3230,3230,0
|
|
20230823,151900,111026570,3230,3230,3230,3230,0
|
|
20230823,151800,111026570,3230,3230,3230,3230,0
|
|
20230823,151700,111026570,3230,3230,3230,3230,1
|
|
20230823,151600,111023340,3225,3225,3225,3225,1
|
|
20230823,151500,111020115,3220,3220,3220,3220,0
|
|
20230823,151400,111020115,3220,3220,3220,3220,0
|
|
20230823,151300,111020115,3220,3220,3220,3220,0
|
|
20230823,151200,111020115,3220,3220,3220,3220,0
|
|
20230823,151100,111020115,3220,3220,3220,3220,0
|
|
20230823,151000,111020115,3220,3220,3220,3220,1
|
|
20230823,150900,111016895,3215,3215,3215,3215,0
|
|
20230823,150800,111016895,3215,3220,3220,3215,5
|
|
20230823,150700,111000815,3215,3215,3215,3215,0
|
|
20230823,150600,111000815,3215,3215,3215,3215,0
|
|
20230823,150500,111000815,3215,3215,3215,3215,0
|
|
20230823,150400,111000815,3215,3215,3215,3215,0
|
|
20230823,150300,111000815,3215,3215,3215,3215,0
|
|
20230823,150200,111000815,3215,3215,3215,3215,0
|
|
20230823,150100,111000815,3215,3220,3220,3215,500
|
|
20230823,150000,109391130,3220,3220,3220,3220,0
|
|
20230823,145900,109391130,3220,3220,3220,3220,0
|
|
20230823,145800,109391130,3220,3230,3230,3220,286
|
|
20230823,145700,108470100,3240,3240,3240,3240,0
|
|
20230823,145600,108470100,3240,3240,3240,3240,0
|
|
20230823,145500,108470100,3240,3240,3240,3240,0
|
|
20230823,145400,108470100,3240,3240,3240,3240,0
|
|
20230823,145300,108470100,3240,3240,3240,3240,0
|
|
20230823,145200,108470100,3240,3240,3240,3240,0
|
|
20230823,145100,108470100,3240,3240,3240,3240,2
|
|
20230823,145000,108463620,3240,3240,3240,3240,2
|
|
20230823,144900,108457140,3240,3240,3240,3240,0
|
|
20230823,144800,108457140,3240,3240,3240,3240,0
|
|
20230823,144700,108457140,3240,3240,3240,3240,0
|
|
20230823,144600,108457140,3240,3240,3240,3240,0
|
|
20230823,144500,108457140,3240,3240,3240,3240,2
|
|
20230823,144400,108450660,3225,3225,3225,3225,1
|
|
20230823,144300,108447435,3240,3240,3240,3240,1
|
|
20230823,144200,108444195,3220,3220,3220,3220,0
|
|
20230823,144100,108444195,3220,3220,3220,3220,0
|
|
20230823,144000,108444195,3220,3225,3225,3220,1330
|
|
20230823,143900,104159535,3225,3225,3225,3225,0
|
|
20230823,143800,104159535,3225,3225,3225,3225,1
|
|
20230823,143700,104156310,3240,3235,3240,3235,40
|
|
20230823,143600,104026715,3240,3235,3240,3235,28
|
|
20230823,143500,103936075,3240,3240,3240,3240,0
|
|
20230823,143400,103936075,3240,3240,3240,3240,0
|
|
20230823,143300,103936075,3240,3240,3240,3240,1
|
|
20230823,143200,103932835,3235,3235,3235,3235,0
|
|
20230823,143100,103932835,3235,3235,3235,3235,85
|
|
20230823,143000,103657860,3215,3215,3215,3215,0
|
|
20230823,142900,103657860,3215,3215,3215,3215,0
|
|
20230823,142800,103657860,3215,3215,3215,3215,0
|
|
20230823,142700,103657860,3215,3215,3215,3215,0
|
|
20230823,142600,103657860,3215,3215,3215,3215,0
|
|
20230823,142500,103657860,3215,3215,3215,3215,0
|
|
20230823,142400,103657860,3215,3215,3215,3215,0
|
|
20230823,142300,103657860,3215,3215,3215,3215,5
|
|
20230823,142200,103641785,3210,3210,3210,3210,0
|
|
20230823,142100,103641785,3210,3210,3210,3210,0
|
|
20230823,142000,103641785,3210,3210,3210,3210,0
|
|
20230823,141900,103641785,3210,3210,3210,3210,0
|
|
20230823,141800,103641785,3210,3210,3210,3210,0
|
|
20230823,141700,103641785,3210,3210,3210,3210,0
|
|
20230823,141600,103641785,3210,3210,3210,3210,0
|
|
20230823,141500,103641785,3210,3210,3210,3210,0
|
|
20230823,141400,103641785,3210,3210,3210,3210,0
|
|
20230823,141300,103641785,3210,3210,3210,3210,0
|
|
20230823,141200,103641785,3210,3210,3210,3210,0
|
|
20230823,141100,103641785,3210,3210,3210,3210,0
|
|
20230823,141000,103641785,3210,3210,3210,3210,0
|
|
20230823,140900,103641785,3210,3210,3210,3210,0
|
|
20230823,140800,103641785,3210,3210,3210,3210,0
|
|
20230823,140700,103641785,3210,3220,3220,3210,94
|
|
20230823,140600,103339775,3240,3240,3240,3240,1
|
|
20230823,140500,103336535,3220,3220,3220,3220,0
|
|
20230823,140400,103336535,3220,3220,3220,3220,0
|
|
20230823,140300,103336535,3220,3220,3220,3220,1
|
|
20230823,140200,103333315,3210,3210,3210,3210,0
|
|
20230823,140100,103333315,3210,3210,3210,3210,245
|
|
20230823,140000,102546865,3210,3210,3210,3210,0
|
|
20230823,135900,102546865,3210,3210,3210,3210,10
|
|
20230823,135800,102514765,3210,3210,3210,3210,0
|
|
20230823,135700,102514765,3210,3210,3210,3210,0
|
|
20230823,135600,102514765,3210,3210,3210,3210,0
|
|
20230823,135500,102514765,3210,3215,3215,3210,123
|
|
20230823,135400,102119905,3210,3210,3210,3210,0
|
|
20230823,135300,102119905,3210,3210,3210,3210,311
|
|
20230823,135200,101121595,3210,3205,3210,3205,317
|
|
20230823,135100,100105560,3205,3205,3205,3205,0
|
|
20230823,135000,100105560,3205,3205,3205,3205,264
|
|
20230823,134900,99259440,3210,3210,3210,3210,99
|
|
20230823,134800,98941650,3215,3215,3215,3215,0
|
|
20230823,134700,98941650,3215,3215,3215,3215,0
|
|
20230823,134600,98941650,3215,3215,3215,3215,5
|
|
20230823,134500,98925575,3215,3215,3215,3215,0
|
|
20230823,134400,98925575,3215,3215,3215,3215,5
|
|
20230823,134300,98909500,3215,3215,3215,3215,0
|
|
20230823,134200,98909500,3215,3215,3215,3215,0
|
|
20230823,134100,98909500,3215,3215,3215,3215,2
|
|
20230823,134000,98903070,3215,3215,3215,3215,0
|
|
20230823,133900,98903070,3215,3215,3215,3215,0
|
|
20230823,133800,98903070,3215,3210,3215,3210,12
|
|
20230823,133700,98864545,3210,3210,3210,3210,0
|
|
20230823,133600,98864545,3210,3215,3215,3210,157
|
|
20230823,133500,98360570,3215,3215,3215,3215,0
|
|
20230823,133400,98360570,3215,3215,3215,3215,0
|
|
20230823,133300,98360570,3215,3215,3215,3215,0
|
|
20230823,133200,98360570,3215,3215,3215,3215,0
|
|
20230823,133100,98360570,3215,3210,3215,3210,57
|
|
20230823,133000,98177535,3220,3220,3220,3220,0
|
|
20230823,132900,98177535,3220,3220,3220,3220,0
|
|
20230823,132800,98177535,3220,3215,3220,3215,2
|
|
20230823,132700,98171100,3215,3215,3215,3215,50
|
|
20230823,132600,98010350,3215,3215,3215,3215,150
|
|
20230823,132500,97528100,3210,3210,3210,3210,0
|
|
20230823,132400,97528100,3210,3210,3210,3210,0
|
|
20230823,132300,97528100,3210,3210,3210,3210,0
|
|
20230823,132200,97528100,3210,3210,3210,3210,0
|
|
20230823,132100,97528100,3210,3210,3210,3210,32
|
|
20230823,132000,97425380,3210,3210,3210,3210,0
|
|
20230823,131900,97425380,3210,3210,3210,3210,0
|
|
20230823,131800,97425380,3210,3210,3210,3210,0
|
|
20230823,131700,97425380,3210,3210,3210,3210,0
|
|
20230823,131600,97425380,3210,3210,3210,3210,0
|
|
20230823,131500,97425380,3210,3210,3210,3210,0
|
|
20230823,131400,97425380,3210,3210,3210,3210,0
|
|
20230823,131300,97425380,3210,3210,3210,3210,21
|
|
20230823,131200,97357970,3200,3200,3200,3200,0
|
|
20230823,131100,97357970,3200,3215,3215,3200,3477
|
|
20230823,131000,86227330,3210,3210,3210,3210,0
|
|
20230823,130900,86227330,3210,3210,3210,3210,0
|
|
20230823,130800,86227330,3210,3210,3210,3210,1
|
|
20230823,130700,86224120,3200,3230,3230,3200,7803
|
|
20230823,130600,61169760,3235,3235,3235,3235,9
|
|
20230823,130500,61140645,3250,3250,3250,3250,200
|
|
20230823,130400,60490645,3250,3250,3250,3250,0
|
|
20230823,130300,60490645,3250,3250,3250,3250,0
|
|
20230823,130200,60490645,3250,3250,3250,3250,0
|
|
20230823,130100,60490645,3250,3250,3250,3250,0
|
|
20230823,130000,60490645,3250,3250,3250,3250,0
|
|
20230823,125900,60490645,3250,3250,3250,3250,0
|
|
20230823,125800,60490645,3250,3250,3250,3250,0
|
|
20230823,125700,60490645,3250,3250,3250,3250,0
|
|
20230823,125600,60490645,3250,3250,3250,3250,0
|
|
20230823,125500,60490645,3250,3250,3250,3250,0
|
|
20230823,125400,60490645,3250,3250,3250,3250,0
|
|
20230823,125300,60490645,3250,3250,3250,3250,0
|
|
20230823,125200,60490645,3250,3250,3250,3250,0
|
|
20230823,125100,60490645,3250,3250,3250,3250,1
|
|
20230823,125000,60487395,3230,3240,3240,3230,653
|
|
20230823,124900,58376230,3250,3250,3250,3250,0
|
|
20230823,124800,58376230,3250,3250,3250,3250,0
|
|
20230823,124700,58376230,3250,3250,3250,3250,0
|
|
20230823,124600,58376230,3250,3250,3250,3250,0
|
|
20230823,124500,58376230,3250,3250,3250,3250,0
|
|
20230823,124400,58376230,3250,3250,3250,3250,0
|
|
20230823,124300,58376230,3250,3250,3250,3250,0
|
|
20230823,124200,58376230,3250,3250,3250,3250,0
|
|
20230823,124100,58376230,3250,3250,3250,3250,0
|
|
20230823,124000,58376230,3250,3250,3250,3250,0
|
|
20230823,123900,58376230,3250,3250,3250,3250,0
|
|
20230823,123800,58376230,3250,3250,3250,3250,0
|
|
20230823,123700,58376230,3250,3245,3250,3245,51
|
|
20230823,123600,58210725,3240,3240,3240,3240,0
|
|
20230823,123500,58210725,3240,3240,3240,3240,0
|
|
20230823,123400,58210725,3240,3240,3240,3240,0
|
|
20230823,123300,58210725,3240,3240,3240,3240,0
|
|
20230823,123200,58210725,3240,3240,3240,3240,0
|
|
20230823,123100,58210725,3240,3240,3240,3240,0
|
|
20230823,123000,58210725,3240,3240,3240,3240,0
|
|
20230823,122900,58210725,3240,3240,3240,3240,33
|
|
20230823,122800,58103805,3235,3235,3235,3235,304
|
|
20230823,122700,57120365,3240,3240,3240,3240,7
|
|
20230823,122600,57097685,3240,3240,3240,3240,0
|
|
20230823,122500,57097685,3240,3240,3240,3240,0
|
|
20230823,122400,57097685,3240,3245,3245,3240,151
|
|
20230823,122300,56608295,3245,3245,3245,3245,3
|
|
20230823,122200,56598560,3245,3245,3245,3245,0
|
|
20230823,122100,56598560,3245,3245,3245,3245,0
|
|
20230823,122000,56598560,3245,3245,3245,3245,280
|
|
20230823,121900,55689960,3245,3245,3245,3245,0
|
|
20230823,121800,55689960,3245,3245,3245,3245,0
|
|
20230823,121700,55689960,3245,3245,3245,3245,37
|
|
20230823,121600,55569895,3245,3245,3245,3245,0
|
|
20230823,121500,55569895,3245,3250,3250,3245,4
|
|
20230823,121400,55556910,3250,3250,3250,3250,1
|
|
20230823,121300,55553660,3260,3260,3260,3260,0
|
|
20230823,121200,55553660,3260,3260,3260,3260,30
|
|
20230823,121100,55455860,3280,3280,3280,3280,0
|
|
20230823,121000,55455860,3280,3280,3280,3280,0
|
|
20230823,120900,55455860,3280,3280,3280,3280,0
|
|
20230823,120800,55455860,3280,3280,3280,3280,0
|
|
20230823,120700,55455860,3280,3280,3280,3280,0
|
|
20230823,120600,55455860,3280,3250,3280,3250,636
|
|
20230823,120500,53373090,3250,3250,3250,3250,0
|
|
20230823,120400,53373090,3250,3250,3250,3250,0
|
|
20230823,120300,53373090,3250,3250,3250,3250,0
|
|
20230823,120200,53373090,3250,3250,3250,3250,60
|
|
20230823,120100,53178090,3250,3250,3250,3250,3
|
|
20230823,120000,53168340,3255,3255,3255,3255,0
|
|
20230823,115900,53168340,3255,3255,3255,3255,0
|
|
20230823,115800,53168340,3255,3250,3255,3250,4
|
|
20230823,115700,53155325,3250,3250,3250,3250,0
|
|
20230823,115600,53155325,3250,3250,3250,3250,2
|
|
20230823,115500,53148825,3255,3255,3255,3255,1
|
|
20230823,115400,53145570,3255,3255,3255,3255,11
|
|
20230823,115300,53109765,3255,3255,3255,3255,1
|
|
20230823,115200,53106510,3255,3255,3255,3255,0
|
|
20230823,115100,53106510,3255,3255,3255,3255,0
|
|
20230823,115000,53106510,3255,3255,3255,3255,0
|
|
20230823,114900,53106510,3255,3255,3255,3255,0
|
|
20230823,114800,53106510,3255,3255,3255,3255,0
|
|
20230823,114700,53106510,3255,3255,3255,3255,0
|
|
20230823,114600,53106510,3255,3255,3255,3255,0
|
|
20230823,114500,53106510,3255,3255,3255,3255,0
|
|
20230823,114400,53106510,3255,3255,3255,3255,1
|
|
20230823,114300,53103255,3260,3255,3260,3255,16
|
|
20230823,114200,53051165,3220,3245,3245,3220,193
|
|
20230823,114100,52428665,3245,3245,3245,3245,5
|
|
20230823,114000,52412440,3235,3235,3235,3235,0
|
|
20230823,113900,52412440,3235,3235,3235,3235,300
|
|
20230823,113800,51441940,3235,3235,3235,3235,0
|
|
20230823,113700,51441940,3235,3235,3235,3235,0
|
|
20230823,113600,51441940,3235,3240,3240,3230,578
|
|
20230823,113500,49572570,3235,3235,3235,3235,0
|
|
20230823,113400,49572570,3235,3235,3235,3235,0
|
|
20230823,113300,49572570,3235,3235,3235,3235,0
|
|
20230823,113200,49572570,3235,3235,3235,3235,0
|
|
20230823,113100,49572570,3235,3235,3235,3235,0
|
|
20230823,113000,49572570,3235,3235,3235,3235,0
|
|
20230823,112900,49572570,3235,3235,3235,3235,0
|
|
20230823,112800,49572570,3235,3235,3235,3235,13
|
|
20230823,112700,49530515,3235,3235,3235,3235,0
|
|
20230823,112600,49530515,3235,3235,3235,3235,0
|
|
20230823,112500,49530515,3235,3235,3235,3235,0
|
|
20230823,112400,49530515,3235,3235,3235,3235,0
|
|
20230823,112300,49530515,3235,3235,3235,3235,0
|
|
20230823,112200,49530515,3235,3235,3235,3235,0
|
|
20230823,112100,49530515,3235,3235,3235,3235,250
|
|
20230823,112000,48721765,3235,3235,3235,3235,200
|
|
20230823,111900,48074765,3235,3235,3235,3235,298
|
|
20230823,111800,47110735,3255,3255,3255,3255,0
|
|
20230823,111700,47110735,3255,3255,3255,3255,0
|
|
20230823,111600,47110735,3255,3255,3255,3255,65
|
|
20230823,111500,46899160,3255,3255,3255,3255,1
|
|
20230823,111400,46895905,3255,3255,3255,3255,0
|
|
20230823,111300,46895905,3255,3255,3255,3255,0
|
|
20230823,111200,46895905,3255,3255,3255,3255,0
|
|
20230823,111100,46895905,3255,3255,3255,3255,1
|
|
20230823,111000,46892650,3235,3235,3235,3235,0
|
|
20230823,110900,46892650,3235,3235,3235,3235,0
|
|
20230823,110800,46892650,3235,3235,3235,3235,0
|
|
20230823,110700,46892650,3235,3235,3235,3235,0
|
|
20230823,110600,46892650,3235,3235,3235,3235,0
|
|
20230823,110500,46892650,3235,3235,3235,3235,1
|
|
20230823,110400,46889415,3235,3235,3235,3235,0
|
|
20230823,110300,46889415,3235,3235,3235,3235,0
|
|
20230823,110200,46889415,3235,3235,3235,3235,0
|
|
20230823,110100,46889415,3235,3235,3235,3235,0
|
|
20230823,110000,46889415,3235,3235,3235,3235,0
|
|
20230823,105900,46889415,3235,3235,3235,3235,0
|
|
20230823,105800,46889415,3235,3235,3235,3235,0
|
|
20230823,105700,46889415,3235,3235,3235,3235,0
|
|
20230823,105600,46889415,3235,3235,3235,3235,0
|
|
20230823,105500,46889415,3235,3245,3245,3235,130
|
|
20230823,105400,46468790,3260,3260,3260,3260,0
|
|
20230823,105300,46468790,3260,3260,3260,3260,1
|
|
20230823,105200,46465530,3260,3260,3260,3260,1
|
|
20230823,105100,46462270,3265,3265,3265,3265,51
|
|
20230823,105000,46295755,3250,3250,3250,3250,10
|
|
20230823,104900,46263255,3250,3255,3255,3250,239
|
|
20230823,104800,45486350,3255,3255,3255,3255,0
|
|
20230823,104700,45486350,3255,3255,3255,3255,18
|
|
20230823,104600,45427760,3255,3255,3255,3255,33
|
|
20230823,104500,45320345,3255,3255,3255,3255,1
|
|
20230823,104400,45317090,3255,3255,3255,3255,0
|
|
20230823,104300,45317090,3255,3255,3255,3255,0
|
|
20230823,104200,45317090,3255,3255,3255,3255,0
|
|
20230823,104100,45317090,3255,3255,3255,3255,0
|
|
20230823,104000,45317090,3255,3255,3255,3255,0
|
|
20230823,103900,45317090,3255,3255,3255,3255,0
|
|
20230823,103800,45317090,3255,3255,3255,3255,0
|
|
20230823,103700,45317090,3255,3255,3255,3255,0
|
|
20230823,103600,45317090,3255,3255,3255,3255,3
|
|
20230823,103500,45307325,3255,3255,3255,3255,0
|
|
20230823,103400,45307325,3255,3255,3255,3255,47
|
|
20230823,103300,45154340,3255,3255,3255,3255,3
|
|
20230823,103200,45144575,3265,3260,3265,3260,150
|
|
20230823,103100,44655070,3255,3255,3255,3255,3
|
|
20230823,103000,44645305,3255,3255,3255,3255,0
|
|
20230823,102900,44645305,3255,3255,3255,3255,0
|
|
20230823,102800,44645305,3255,3255,3255,3255,9
|
|
20230823,102700,44616010,3255,3255,3255,3255,0
|
|
20230823,102600,44616010,3255,3255,3255,3255,0
|
|
20230823,102500,44616010,3255,3255,3255,3255,0
|
|
20230823,102400,44616010,3255,3255,3255,3255,0
|
|
20230823,102300,44616010,3255,3255,3255,3255,4
|
|
20230823,102200,44602990,3250,3250,3250,3250,78
|
|
20230823,102100,44349490,3255,3255,3255,3255,0
|
|
20230823,102000,44349490,3255,3255,3255,3255,0
|
|
20230823,101900,44349490,3255,3255,3255,3255,5
|
|
20230823,101800,44333215,3255,3255,3255,3255,0
|
|
20230823,101700,44333215,3255,3255,3255,3255,1
|
|
20230823,101600,44329960,3255,3255,3255,3255,0
|
|
20230823,101500,44329960,3255,3255,3255,3255,0
|
|
20230823,101400,44329960,3255,3250,3255,3250,2
|
|
20230823,101300,44323455,3260,3260,3260,3260,0
|
|
20230823,101200,44323455,3260,3255,3260,3255,2
|
|
20230823,101100,44316940,3250,3250,3250,3250,0
|
|
20230823,101000,44316940,3250,3250,3250,3250,161
|
|
20230823,100900,43793690,3230,3230,3230,3230,1
|
|
20230823,100800,43790460,3245,3245,3245,3245,588
|
|
20230823,100700,41882400,3245,3245,3245,3245,0
|
|
20230823,100600,41882400,3245,3240,3245,3240,308
|
|
20230823,100500,40884425,3240,3240,3240,3240,0
|
|
20230823,100400,40884425,3240,3235,3240,3235,100
|
|
20230823,100300,40560430,3225,3225,3225,3225,451
|
|
20230823,100200,39105955,3230,3230,3230,3230,5
|
|
20230823,100100,39089805,3230,3230,3230,3230,137
|
|
20230823,100000,38647295,3230,3230,3230,3230,5
|
|
20230823,095900,38631145,3220,3220,3220,3220,0
|
|
20230823,095800,38631145,3220,3220,3220,3220,0
|
|
20230823,095700,38631145,3220,3220,3220,3220,0
|
|
20230823,095600,38631145,3220,3220,3220,3220,0
|
|
20230823,095500,38631145,3220,3220,3220,3220,0
|
|
20230823,095400,38631145,3220,3220,3220,3220,0
|
|
20230823,095300,38631145,3220,3220,3220,3220,0
|
|
20230823,095200,38631145,3220,3225,3225,3220,193
|
|
20230823,095100,38009675,3220,3220,3220,3220,0
|
|
20230823,095000,38009675,3220,3220,3220,3220,0
|
|
20230823,094900,38009675,3220,3220,3220,3220,0
|
|
20230823,094800,38009675,3220,3220,3220,3220,0
|
|
20230823,094700,38009675,3220,3220,3220,3220,1
|
|
20230823,094600,38006455,3240,3240,3240,3240,0
|
|
20230823,094500,38006455,3240,3240,3240,3240,1
|
|
20230823,094400,38003215,3210,3210,3210,3210,0
|
|
20230823,094300,38003215,3210,3210,3210,3210,0
|
|
20230823,094200,38003215,3210,3210,3210,3210,500
|
|
20230823,094100,36398215,3245,3215,3245,3215,311
|
|
20230823,094000,35398070,3215,3220,3220,3215,197
|
|
20230823,093900,34764210,3230,3230,3230,3230,0
|
|
20230823,093800,34764210,3230,3225,3230,3225,268
|
|
20230823,093700,33899500,3225,3230,3230,3225,17
|
|
20230823,093600,33844620,3235,3240,3240,3235,7
|
|
20230823,093500,33821955,3245,3245,3245,3245,0
|
|
20230823,093400,33821955,3245,3245,3245,3245,1
|
|
20230823,093300,33818710,3245,3245,3245,3245,0
|
|
20230823,093200,33818710,3245,3230,3245,3230,14
|
|
20230823,093100,33773460,3230,3245,3250,3230,313
|
|
20230823,093000,32757830,3245,3245,3245,3245,0
|
|
20230823,092900,32757830,3245,3245,3245,3245,3
|
|
20230823,092800,32748095,3245,3245,3245,3245,0
|
|
20230823,092700,32748095,3245,3245,3245,3245,0
|
|
20230823,092600,32748095,3245,3245,3245,3245,0
|
|
20230823,092500,32748095,3245,3245,3245,3245,1
|
|
20230823,092400,32744850,3240,3250,3255,3240,6
|
|
20230823,092300,32725370,3250,3250,3250,3250,11
|
|
20230823,092200,32689620,3245,3250,3250,3245,16
|
|
20230823,092100,32637675,3255,3255,3255,3255,8
|
|
20230823,092000,32611635,3245,3245,3245,3245,0
|
|
20230823,091900,32611635,3245,3245,3245,3245,0
|
|
20230823,091800,32611635,3245,3245,3245,3245,0
|
|
20230823,091700,32611635,3245,3245,3245,3245,7
|
|
20230823,091600,32588920,3245,3245,3245,3245,0
|
|
20230823,091500,32588920,3245,3245,3245,3245,0
|
|
20230823,091400,32588920,3245,3245,3245,3245,0
|
|
20230823,091300,32588920,3245,3245,3245,3245,1
|
|
20230823,091200,32585675,3250,3250,3250,3250,43
|
|
20230823,091100,32445925,3245,3245,3245,3245,28
|
|
20230823,091000,32355065,3245,3215,3245,3215,595
|
|
20230823,090900,30432485,3210,3215,3215,3210,274
|
|
20230823,090800,29552940,3210,3215,3215,3210,65
|
|
20230823,090700,29344285,3210,3210,3210,3210,10
|
|
20230823,090600,29312185,3210,3210,3210,3210,290
|
|
20230823,090500,28381285,3215,3225,3225,3215,3
|
|
20230823,090400,28371625,3210,3195,3210,3195,518
|
|
20230823,090300,26710035,3190,3190,3190,3190,0
|
|
20230823,090200,26710035,3190,3180,3205,3175,2369
|
|
20230823,090100,19167980,3195,3215,3215,3160,779
|
|
20230823,090000,16681100,3220,3260,3260,3220,5127
|