615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191200,365225515,3225,3225,3225,3225,1624
|
|
20230801,191100,365225515,3225,3225,3225,3225,0
|
|
20230801,191000,365225515,3225,3225,3225,3225,0
|
|
20230801,190900,365225515,3225,3225,3225,3225,0
|
|
20230801,190800,365225515,3225,3225,3225,3225,0
|
|
20230801,190700,365225515,3225,3225,3225,3225,0
|
|
20230801,190600,365225515,3225,3225,3225,3225,0
|
|
20230801,190500,365225515,3225,3225,3225,3225,0
|
|
20230801,190400,365225515,3225,3225,3225,3225,0
|
|
20230801,190300,365225515,3225,3225,3225,3225,0
|
|
20230801,190200,365225515,3225,3225,3225,3225,0
|
|
20230801,190100,365225515,3225,3225,3225,3225,0
|
|
20230801,190000,365225515,3225,3225,3225,3225,0
|
|
20230801,185900,365225515,3225,3225,3225,3225,0
|
|
20230801,185800,365225515,3225,3225,3225,3225,0
|
|
20230801,185700,365225515,3225,3225,3225,3225,0
|
|
20230801,185600,365225515,3225,3225,3225,3225,0
|
|
20230801,185500,365225515,3225,3225,3225,3225,0
|
|
20230801,185400,365225515,3225,3225,3225,3225,0
|
|
20230801,185300,365225515,3225,3225,3225,3225,0
|
|
20230801,185200,365225515,3225,3225,3225,3225,0
|
|
20230801,185100,365225515,3225,3225,3225,3225,0
|
|
20230801,185000,365225515,3225,3225,3225,3225,0
|
|
20230801,184900,365225515,3225,3225,3225,3225,0
|
|
20230801,184800,365225515,3225,3225,3225,3225,0
|
|
20230801,184700,365225515,3225,3225,3225,3225,0
|
|
20230801,184600,365225515,3225,3225,3225,3225,0
|
|
20230801,184500,365225515,3225,3225,3225,3225,0
|
|
20230801,184400,365225515,3225,3225,3225,3225,0
|
|
20230801,184300,365225515,3225,3225,3225,3225,0
|
|
20230801,184200,365225515,3225,3225,3225,3225,1624
|
|
20230801,184100,365225515,3225,3225,3225,3225,0
|
|
20230801,184000,365225515,3225,3225,3225,3225,0
|
|
20230801,183900,365225515,3225,3225,3225,3225,0
|
|
20230801,183800,365225515,3225,3225,3225,3225,0
|
|
20230801,183700,365225515,3225,3225,3225,3225,0
|
|
20230801,183600,365225515,3225,3225,3225,3225,0
|
|
20230801,183500,365225515,3225,3225,3225,3225,0
|
|
20230801,183400,365225515,3225,3225,3225,3225,0
|
|
20230801,183300,365225515,3225,3225,3225,3225,0
|
|
20230801,183200,365225515,3225,3225,3225,3225,0
|
|
20230801,183100,365225515,3225,3225,3225,3225,0
|
|
20230801,183000,365225515,3225,3225,3225,3225,0
|
|
20230801,182900,365225515,3225,3225,3225,3225,0
|
|
20230801,182800,365225515,3225,3225,3225,3225,0
|
|
20230801,182700,365225515,3225,3225,3225,3225,0
|
|
20230801,182600,365225515,3225,3225,3225,3225,0
|
|
20230801,182500,365225515,3225,3225,3225,3225,0
|
|
20230801,182400,365225515,3225,3225,3225,3225,0
|
|
20230801,182300,365225515,3225,3225,3225,3225,0
|
|
20230801,182200,365225515,3225,3225,3225,3225,0
|
|
20230801,182100,365225515,3225,3225,3225,3225,0
|
|
20230801,182000,365225515,3225,3225,3225,3225,0
|
|
20230801,181900,365225515,3225,3225,3225,3225,0
|
|
20230801,181800,365225515,3225,3225,3225,3225,0
|
|
20230801,181700,365225515,3225,3225,3225,3225,0
|
|
20230801,181600,365225515,3225,3225,3225,3225,0
|
|
20230801,181500,365225515,3225,3225,3225,3225,0
|
|
20230801,181400,365225515,3225,3225,3225,3225,0
|
|
20230801,181300,365225515,3225,3225,3225,3225,0
|
|
20230801,181200,365225515,3225,3225,3225,3225,1624
|
|
20230801,181100,365225515,3225,3225,3225,3225,0
|
|
20230801,181000,365225515,3225,3225,3225,3225,0
|
|
20230801,180900,365225515,3225,3225,3225,3225,0
|
|
20230801,180800,365225515,3225,3225,3225,3225,0
|
|
20230801,180700,365225515,3225,3225,3225,3225,0
|
|
20230801,180600,365225515,3225,3225,3225,3225,0
|
|
20230801,180500,365225515,3225,3225,3225,3225,0
|
|
20230801,180400,365225515,3225,3225,3225,3225,0
|
|
20230801,180300,365225515,3225,3225,3225,3225,0
|
|
20230801,180200,365225515,3225,3225,3225,3225,0
|
|
20230801,180100,365225515,3225,3225,3225,3225,0
|
|
20230801,180000,365225515,3225,3225,3225,3225,0
|
|
20230801,175900,365225515,3225,3225,3225,3225,0
|
|
20230801,175800,365225515,3225,3225,3225,3225,0
|
|
20230801,175700,365225515,3225,3225,3225,3225,0
|
|
20230801,175600,365225515,3225,3225,3225,3225,0
|
|
20230801,175500,365225515,3225,3225,3225,3225,0
|
|
20230801,175400,365225515,3225,3225,3225,3225,0
|
|
20230801,175300,365225515,3225,3225,3225,3225,0
|
|
20230801,175200,365225515,3225,3225,3225,3225,0
|
|
20230801,175100,365225515,3225,3225,3225,3225,0
|
|
20230801,175000,365225515,3225,3225,3225,3225,0
|
|
20230801,174900,365225515,3225,3225,3225,3225,0
|
|
20230801,174800,365225515,3225,3225,3225,3225,0
|
|
20230801,174700,365225515,3225,3225,3225,3225,0
|
|
20230801,174600,365225515,3225,3225,3225,3225,0
|
|
20230801,174500,365225515,3225,3225,3225,3225,0
|
|
20230801,174400,365225515,3225,3225,3225,3225,0
|
|
20230801,174300,365225515,3225,3225,3225,3225,0
|
|
20230801,174200,365225515,3225,3225,3225,3225,1624
|
|
20230801,174100,365225515,3225,3225,3225,3225,0
|
|
20230801,174000,365225515,3225,3225,3225,3225,0
|
|
20230801,173900,365225515,3225,3225,3225,3225,0
|
|
20230801,173800,365225515,3225,3225,3225,3225,0
|
|
20230801,173700,365225515,3225,3225,3225,3225,0
|
|
20230801,173600,365225515,3225,3225,3225,3225,0
|
|
20230801,173500,365225515,3225,3225,3225,3225,0
|
|
20230801,173400,365225515,3225,3225,3225,3225,0
|
|
20230801,173300,365225515,3225,3225,3225,3225,0
|
|
20230801,173200,365225515,3225,3225,3225,3225,0
|
|
20230801,173100,365225515,3225,3225,3225,3225,0
|
|
20230801,173000,365225515,3225,3225,3225,3225,0
|
|
20230801,172900,365225515,3225,3225,3225,3225,0
|
|
20230801,172800,365225515,3225,3225,3225,3225,0
|
|
20230801,172700,365225515,3225,3225,3225,3225,0
|
|
20230801,172600,365225515,3225,3225,3225,3225,0
|
|
20230801,172500,365225515,3225,3225,3225,3225,0
|
|
20230801,172400,365225515,3225,3225,3225,3225,0
|
|
20230801,172300,365225515,3225,3225,3225,3225,0
|
|
20230801,172200,365225515,3225,3225,3225,3225,0
|
|
20230801,172100,365225515,3225,3225,3225,3225,0
|
|
20230801,172000,365225515,3225,3225,3225,3225,0
|
|
20230801,171900,365225515,3225,3225,3225,3225,0
|
|
20230801,171800,365225515,3225,3225,3225,3225,0
|
|
20230801,171700,365225515,3225,3225,3225,3225,0
|
|
20230801,171600,365225515,3225,3225,3225,3225,0
|
|
20230801,171500,365225515,3225,3225,3225,3225,0
|
|
20230801,171400,365225515,3225,3225,3225,3225,0
|
|
20230801,171300,365225515,3225,3225,3225,3225,0
|
|
20230801,171200,365225515,3225,3225,3225,3225,1624
|
|
20230801,171100,365225515,3225,3225,3225,3225,0
|
|
20230801,171000,365225515,3225,3225,3225,3225,0
|
|
20230801,170900,365225515,3225,3225,3225,3225,0
|
|
20230801,170800,365225515,3225,3225,3225,3225,0
|
|
20230801,170700,365225515,3225,3225,3225,3225,0
|
|
20230801,170600,365225515,3225,3225,3225,3225,0
|
|
20230801,170500,365225515,3225,3225,3225,3225,0
|
|
20230801,170400,365225515,3225,3225,3225,3225,0
|
|
20230801,170300,365225515,3225,3225,3225,3225,0
|
|
20230801,170200,365225515,3225,3225,3225,3225,0
|
|
20230801,170100,365225515,3225,3225,3225,3225,0
|
|
20230801,170000,365225515,3225,3225,3225,3225,0
|
|
20230801,165900,365225515,3225,3225,3225,3225,0
|
|
20230801,165800,365225515,3225,3225,3225,3225,0
|
|
20230801,165700,365225515,3225,3225,3225,3225,0
|
|
20230801,165600,365225515,3225,3225,3225,3225,0
|
|
20230801,165500,365225515,3225,3225,3225,3225,0
|
|
20230801,165400,365225515,3225,3225,3225,3225,0
|
|
20230801,165300,365225515,3225,3225,3225,3225,0
|
|
20230801,165200,365225515,3225,3225,3225,3225,0
|
|
20230801,165100,365225515,3225,3225,3225,3225,0
|
|
20230801,165000,365225515,3225,3225,3225,3225,0
|
|
20230801,164900,365225515,3225,3225,3225,3225,0
|
|
20230801,164800,365225515,3225,3225,3225,3225,0
|
|
20230801,164700,365225515,3225,3225,3225,3225,0
|
|
20230801,164600,365225515,3225,3225,3225,3225,0
|
|
20230801,164500,365225515,3225,3225,3225,3225,0
|
|
20230801,164400,365225515,3225,3225,3225,3225,0
|
|
20230801,164300,365225515,3225,3225,3225,3225,0
|
|
20230801,164200,365225515,3225,3225,3225,3225,1624
|
|
20230801,164100,365225515,3225,3225,3225,3225,0
|
|
20230801,164000,365225515,3225,3225,3225,3225,0
|
|
20230801,163900,365225515,3225,3225,3225,3225,0
|
|
20230801,163800,365225515,3225,3225,3225,3225,0
|
|
20230801,163700,365225515,3225,3225,3225,3225,0
|
|
20230801,163600,365225515,3225,3225,3225,3225,0
|
|
20230801,163500,365225515,3225,3225,3225,3225,0
|
|
20230801,163400,365225515,3225,3225,3225,3225,0
|
|
20230801,163300,365225515,3225,3225,3225,3225,0
|
|
20230801,163200,365225515,3225,3225,3225,3225,0
|
|
20230801,163100,365225515,3225,3225,3225,3225,0
|
|
20230801,163000,365225515,3225,3225,3225,3225,0
|
|
20230801,162900,365225515,3225,3225,3225,3225,0
|
|
20230801,162800,365225515,3225,3225,3225,3225,0
|
|
20230801,162700,365225515,3225,3225,3225,3225,0
|
|
20230801,162600,365225515,3225,3225,3225,3225,0
|
|
20230801,162500,365225515,3225,3225,3225,3225,0
|
|
20230801,162400,365225515,3225,3225,3225,3225,0
|
|
20230801,162300,365225515,3225,3225,3225,3225,0
|
|
20230801,162200,365225515,3225,3225,3225,3225,0
|
|
20230801,162100,365225515,3225,3225,3225,3225,0
|
|
20230801,162000,365225515,3225,3225,3225,3225,0
|
|
20230801,161900,365225515,3225,3225,3225,3225,0
|
|
20230801,161800,365225515,3225,3225,3225,3225,0
|
|
20230801,161700,365225515,3225,3225,3225,3225,0
|
|
20230801,161600,365225515,3225,3225,3225,3225,0
|
|
20230801,161500,365225515,3225,3225,3225,3225,0
|
|
20230801,161400,365225515,3225,3225,3225,3225,0
|
|
20230801,161300,365225515,3225,3225,3225,3225,0
|
|
20230801,161200,365225515,3225,3225,3225,3225,1624
|
|
20230801,161100,365225515,3225,3225,3225,3225,0
|
|
20230801,161000,365225515,3225,3225,3225,3225,0
|
|
20230801,160900,365225515,3225,3225,3225,3225,0
|
|
20230801,160800,365225515,3225,3225,3225,3225,0
|
|
20230801,160700,365225515,3225,3225,3225,3225,0
|
|
20230801,160600,365225515,3225,3225,3225,3225,0
|
|
20230801,160500,365225515,3225,3225,3225,3225,0
|
|
20230801,160400,365225515,3225,3225,3225,3225,0
|
|
20230801,160300,365225515,3225,3225,3225,3225,0
|
|
20230801,160200,365225515,3225,3225,3225,3225,0
|
|
20230801,160100,365225515,3225,3225,3225,3225,0
|
|
20230801,160000,365225515,3225,3225,3225,3225,0
|
|
20230801,155900,365225515,3225,3225,3225,3225,0
|
|
20230801,155800,365225515,3225,3225,3225,3225,0
|
|
20230801,155700,365225515,3225,3225,3225,3225,0
|
|
20230801,155600,365225515,3225,3225,3225,3225,0
|
|
20230801,155500,365225515,3225,3225,3225,3225,0
|
|
20230801,155400,365225515,3225,3225,3225,3225,0
|
|
20230801,155300,365225515,3225,3225,3225,3225,0
|
|
20230801,155200,365225515,3225,3225,3225,3225,0
|
|
20230801,155100,365225515,3225,3225,3225,3225,0
|
|
20230801,155000,365225515,3225,3225,3225,3225,0
|
|
20230801,154900,365225515,3225,3225,3225,3225,0
|
|
20230801,154800,365225515,3225,3225,3225,3225,0
|
|
20230801,154700,365225515,3225,3225,3225,3225,0
|
|
20230801,154600,365225515,3225,3225,3225,3225,0
|
|
20230801,154500,365225515,3225,3225,3225,3225,0
|
|
20230801,154400,365225515,3225,3225,3225,3225,0
|
|
20230801,154300,365225515,3225,3225,3225,3225,0
|
|
20230801,154200,365225515,3225,3225,3225,3225,1624
|
|
20230801,154100,365225515,3225,3225,3225,3225,0
|
|
20230801,154000,365225515,3225,3225,3225,3225,0
|
|
20230801,153900,365225515,3225,3225,3225,3225,0
|
|
20230801,153800,365225515,3225,3225,3225,3225,0
|
|
20230801,153700,365225515,3225,3225,3225,3225,0
|
|
20230801,153600,365225515,3225,3225,3225,3225,0
|
|
20230801,153500,365225515,3225,3225,3225,3225,0
|
|
20230801,153400,365225515,3225,3225,3225,3225,0
|
|
20230801,153300,365225515,3225,3225,3225,3225,0
|
|
20230801,153200,365225515,3225,3225,3225,3225,0
|
|
20230801,153100,365225515,3225,3225,3225,3225,0
|
|
20230801,153000,365225515,3225,3225,3225,3225,1624
|
|
20230801,152900,359988115,3225,3225,3225,3225,0
|
|
20230801,152800,359988115,3225,3225,3225,3225,0
|
|
20230801,152700,359988115,3225,3225,3225,3225,0
|
|
20230801,152600,359988115,3225,3225,3225,3225,0
|
|
20230801,152500,359988115,3225,3225,3225,3225,0
|
|
20230801,152400,359988115,3225,3225,3225,3225,0
|
|
20230801,152300,359988115,3225,3225,3225,3225,0
|
|
20230801,152200,359988115,3225,3225,3225,3225,0
|
|
20230801,152100,359988115,3225,3225,3225,3225,0
|
|
20230801,152000,359988115,3225,3225,3225,3225,0
|
|
20230801,151900,359988115,3225,3230,3245,3225,2150
|
|
20230801,151800,353030130,3225,3225,3225,3225,4
|
|
20230801,151700,353017230,3225,3225,3225,3225,317
|
|
20230801,151600,351994905,3225,3220,3225,3220,81
|
|
20230801,151500,351733895,3220,3220,3220,3220,6
|
|
20230801,151400,351714575,3220,3225,3225,3220,148
|
|
20230801,151300,351237430,3225,3225,3225,3225,51
|
|
20230801,151200,351072955,3225,3225,3225,3165,7958
|
|
20230801,151100,325650780,3230,3230,3230,3230,8
|
|
20230801,151000,325624940,3230,3230,3230,3230,0
|
|
20230801,150900,325624940,3230,3230,3230,3230,101
|
|
20230801,150800,325298710,3225,3225,3225,3225,1
|
|
20230801,150700,325295485,3230,3225,3230,3225,6
|
|
20230801,150600,325276130,3230,3225,3230,3225,147
|
|
20230801,150500,324801350,3230,3225,3230,3225,2
|
|
20230801,150400,324794895,3225,3225,3230,3225,33
|
|
20230801,150300,324688320,3230,3230,3230,3230,0
|
|
20230801,150200,324688320,3230,3230,3230,3230,4
|
|
20230801,150100,324675400,3230,3230,3230,3230,11
|
|
20230801,150000,324639870,3230,3230,3230,3230,0
|
|
20230801,145900,324639870,3230,3230,3230,3230,0
|
|
20230801,145800,324639870,3230,3230,3230,3230,0
|
|
20230801,145700,324639870,3230,3230,3230,3230,0
|
|
20230801,145600,324639870,3230,3230,3230,3230,0
|
|
20230801,145500,324639870,3230,3230,3230,3230,0
|
|
20230801,145400,324639870,3230,3230,3230,3230,0
|
|
20230801,145300,324639870,3230,3230,3230,3230,1
|
|
20230801,145200,324636640,3230,3230,3230,3230,0
|
|
20230801,145100,324636640,3230,3230,3230,3230,0
|
|
20230801,145000,324636640,3230,3230,3230,3230,8
|
|
20230801,144900,324610800,3230,3225,3230,3225,305
|
|
20230801,144800,323627125,3225,3225,3230,3205,1316
|
|
20230801,144700,319394000,3230,3230,3230,3230,63
|
|
20230801,144600,319190510,3230,3230,3230,3230,0
|
|
20230801,144500,319190510,3230,3230,3230,3230,15
|
|
20230801,144400,319142060,3230,3230,3230,3230,10
|
|
20230801,144300,319109760,3230,3230,3230,3230,0
|
|
20230801,144200,319109760,3230,3230,3230,3230,2
|
|
20230801,144100,319103300,3225,3225,3225,3225,20
|
|
20230801,144000,319038800,3225,3225,3225,3225,51
|
|
20230801,143900,318874325,3230,3230,3230,3230,100
|
|
20230801,143800,318551325,3230,3230,3230,3230,0
|
|
20230801,143700,318551325,3230,3230,3230,3230,40
|
|
20230801,143600,318422125,3230,3230,3230,3230,0
|
|
20230801,143500,318422125,3230,3230,3230,3230,0
|
|
20230801,143400,318422125,3230,3230,3230,3230,3
|
|
20230801,143300,318412435,3230,3230,3230,3230,5
|
|
20230801,143200,318396285,3230,3230,3230,3230,300
|
|
20230801,143100,317427285,3230,3230,3230,3230,0
|
|
20230801,143000,317427285,3230,3230,3230,3230,2
|
|
20230801,142900,317420825,3230,3230,3230,3230,20
|
|
20230801,142800,317356225,3230,3230,3230,3230,1
|
|
20230801,142700,317352995,3210,3210,3210,3210,150
|
|
20230801,142600,316871495,3230,3230,3230,3230,1
|
|
20230801,142500,316868265,3230,3210,3230,3210,113
|
|
20230801,142400,316505515,3210,3220,3220,3210,289
|
|
20230801,142300,315576345,3235,3235,3235,3235,0
|
|
20230801,142200,315576345,3235,3235,3235,3235,1
|
|
20230801,142100,315573110,3215,3215,3215,3215,0
|
|
20230801,142000,315573110,3215,3215,3215,3215,0
|
|
20230801,141900,315573110,3215,3225,3225,3215,1500
|
|
20230801,141800,310746305,3235,3235,3235,3235,10
|
|
20230801,141700,310713955,3240,3240,3240,3240,0
|
|
20230801,141600,310713955,3240,3240,3240,3240,0
|
|
20230801,141500,310713955,3240,3240,3240,3240,0
|
|
20230801,141400,310713955,3240,3240,3240,3240,0
|
|
20230801,141300,310713955,3240,3240,3240,3240,0
|
|
20230801,141200,310713955,3240,3240,3240,3240,0
|
|
20230801,141100,310713955,3240,3240,3240,3240,0
|
|
20230801,141000,310713955,3240,3240,3240,3240,14
|
|
20230801,140900,310668595,3225,3225,3225,3225,15
|
|
20230801,140800,310620220,3245,3235,3245,3235,320
|
|
20230801,140700,309584910,3230,3230,3230,3230,3
|
|
20230801,140600,309575220,3230,3230,3230,3230,8
|
|
20230801,140500,309549380,3220,3220,3220,3220,122
|
|
20230801,140400,309156540,3220,3205,3220,3205,502
|
|
20230801,140300,307547600,3205,3205,3205,3205,1000
|
|
20230801,140200,304342600,3210,3215,3215,3210,547
|
|
20230801,140100,302586645,3220,3220,3220,3220,6
|
|
20230801,140000,302567325,3215,3215,3215,3215,52
|
|
20230801,135900,302400145,3220,3220,3220,3220,0
|
|
20230801,135800,302400145,3220,3220,3220,3220,0
|
|
20230801,135700,302400145,3220,3220,3220,3220,2
|
|
20230801,135600,302393705,3220,3220,3220,3220,0
|
|
20230801,135500,302393705,3220,3220,3220,3220,7
|
|
20230801,135400,302371165,3210,3220,3220,3210,489
|
|
20230801,135300,300797330,3220,3220,3220,3220,1510
|
|
20230801,135200,295935130,3220,3220,3220,3220,500
|
|
20230801,135100,294325130,3220,3225,3225,3220,3997
|
|
20230801,135000,281454740,3245,3245,3245,3245,1
|
|
20230801,134900,281451495,3225,3225,3225,3225,0
|
|
20230801,134800,281451495,3225,3225,3225,3225,0
|
|
20230801,134700,281451495,3225,3225,3225,3225,9
|
|
20230801,134600,281422470,3225,3235,3235,3225,14
|
|
20230801,134500,281377270,3260,3210,3260,3210,248
|
|
20230801,134400,280576370,3200,3205,3205,3200,4482
|
|
20230801,134300,266227340,3205,3220,3220,3205,9229
|
|
20230801,134200,236565385,3225,3230,3230,3225,4142
|
|
20230801,134100,223195795,3235,3235,3235,3235,11
|
|
20230801,134000,223160210,3235,3235,3235,3235,0
|
|
20230801,133900,223160210,3235,3235,3235,3235,32
|
|
20230801,133800,223056690,3235,3230,3235,3230,105
|
|
20230801,133700,222717530,3235,3235,3235,3235,52
|
|
20230801,133600,222549310,3235,3235,3235,3235,0
|
|
20230801,133500,222549310,3235,3235,3235,3235,9
|
|
20230801,133400,222520195,3235,3235,3235,3235,0
|
|
20230801,133300,222520195,3235,3235,3235,3235,0
|
|
20230801,133200,222520195,3235,3235,3235,3235,33
|
|
20230801,133100,222413440,3255,3255,3255,3255,0
|
|
20230801,133000,222413440,3255,3255,3255,3255,0
|
|
20230801,132900,222413440,3255,3255,3255,3255,0
|
|
20230801,132800,222413440,3255,3255,3255,3255,0
|
|
20230801,132700,222413440,3255,3255,3255,3255,0
|
|
20230801,132600,222413440,3255,3255,3255,3255,0
|
|
20230801,132500,222413440,3255,3235,3255,3235,84
|
|
20230801,132400,222141500,3235,3245,3245,3235,8298
|
|
20230801,132300,195278195,3250,3250,3250,3250,50
|
|
20230801,132200,195115695,3265,3265,3265,3265,0
|
|
20230801,132100,195115695,3265,3265,3265,3265,0
|
|
20230801,132000,195115695,3265,3265,3265,3265,0
|
|
20230801,131900,195115695,3265,3265,3265,3265,0
|
|
20230801,131800,195115695,3265,3265,3265,3265,100
|
|
20230801,131700,194789195,3265,3265,3265,3265,0
|
|
20230801,131600,194789195,3265,3265,3265,3265,319
|
|
20230801,131500,193747660,3265,3265,3265,3265,0
|
|
20230801,131400,193747660,3265,3265,3265,3265,0
|
|
20230801,131300,193747660,3265,3265,3265,3265,0
|
|
20230801,131200,193747660,3265,3265,3265,3265,0
|
|
20230801,131100,193747660,3265,3265,3265,3265,0
|
|
20230801,131000,193747660,3265,3265,3265,3265,200
|
|
20230801,130900,193094660,3265,3265,3265,3265,0
|
|
20230801,130800,193094660,3265,3265,3265,3265,0
|
|
20230801,130700,193094660,3265,3265,3265,3265,10
|
|
20230801,130600,193062010,3250,3250,3250,3250,912
|
|
20230801,130500,190098010,3265,3260,3265,3260,40
|
|
20230801,130400,189967585,3265,3265,3265,3265,0
|
|
20230801,130300,189967585,3265,3265,3265,3265,0
|
|
20230801,130200,189967585,3265,3265,3265,3265,0
|
|
20230801,130100,189967585,3265,3265,3265,3265,1
|
|
20230801,130000,189964320,3245,3260,3260,3245,456
|
|
20230801,125900,188481645,3250,3250,3250,3250,15
|
|
20230801,125800,188432895,3260,3260,3260,3260,100
|
|
20230801,125700,188106895,3260,3260,3260,3260,10
|
|
20230801,125600,188074295,3265,3265,3265,3265,0
|
|
20230801,125500,188074295,3265,3265,3265,3265,0
|
|
20230801,125400,188074295,3265,3265,3265,3265,0
|
|
20230801,125300,188074295,3265,3265,3265,3265,0
|
|
20230801,125200,188074295,3265,3265,3265,3265,1
|
|
20230801,125100,188071030,3245,3245,3245,3245,0
|
|
20230801,125000,188071030,3245,3245,3245,3245,0
|
|
20230801,124900,188071030,3245,3245,3245,3245,0
|
|
20230801,124800,188071030,3245,3245,3245,3245,1
|
|
20230801,124700,188067785,3250,3250,3250,3250,1000
|
|
20230801,124600,184817785,3265,3270,3270,3265,964
|
|
20230801,124500,181668865,3265,3265,3265,3265,0
|
|
20230801,124400,181668865,3265,3265,3265,3265,2999
|
|
20230801,124300,171877130,3265,3265,3265,3265,10
|
|
20230801,124200,171844480,3250,3250,3250,3250,0
|
|
20230801,124100,171844480,3250,3250,3250,3250,502
|
|
20230801,124000,170212980,3250,3250,3250,3250,1311
|
|
20230801,123900,165952230,3250,3250,3250,3250,0
|
|
20230801,123800,165952230,3250,3255,3255,3250,1311
|
|
20230801,123700,161689520,3265,3265,3265,3265,0
|
|
20230801,123600,161689520,3265,3265,3265,3265,10
|
|
20230801,123500,161656870,3255,3265,3265,3255,586
|
|
20230801,123400,159747580,3265,3265,3265,3265,0
|
|
20230801,123300,159747580,3265,3265,3265,3265,10
|
|
20230801,123200,159714930,3265,3265,3265,3265,0
|
|
20230801,123100,159714930,3265,3260,3265,3260,142
|
|
20230801,123000,159251975,3260,3260,3260,3260,51
|
|
20230801,122900,159085715,3260,3260,3260,3260,0
|
|
20230801,122800,159085715,3260,3260,3260,3260,0
|
|
20230801,122700,159085715,3260,3260,3260,3260,0
|
|
20230801,122600,159085715,3260,3260,3260,3260,0
|
|
20230801,122500,159085715,3260,3260,3260,3260,2012
|
|
20230801,122400,152526595,3255,3255,3255,3255,0
|
|
20230801,122300,152526595,3255,3255,3255,3255,0
|
|
20230801,122200,152526595,3255,3255,3255,3255,443
|
|
20230801,122100,151084630,3255,3255,3255,3255,0
|
|
20230801,122000,151084630,3255,3255,3255,3255,17
|
|
20230801,121900,151029295,3255,3255,3255,3255,0
|
|
20230801,121800,151029295,3255,3255,3255,3255,0
|
|
20230801,121700,151029295,3255,3250,3255,3250,5
|
|
20230801,121600,151013035,3250,3250,3250,3250,0
|
|
20230801,121500,151013035,3250,3250,3250,3250,0
|
|
20230801,121400,151013035,3250,3250,3250,3250,0
|
|
20230801,121300,151013035,3250,3250,3250,3250,0
|
|
20230801,121200,151013035,3250,3250,3250,3250,0
|
|
20230801,121100,151013035,3250,3250,3250,3250,0
|
|
20230801,121000,151013035,3250,3250,3250,3250,0
|
|
20230801,120900,151013035,3250,3250,3250,3250,100
|
|
20230801,120800,150688035,3260,3260,3260,3260,0
|
|
20230801,120700,150688035,3260,3260,3260,3260,0
|
|
20230801,120600,150688035,3260,3260,3260,3260,0
|
|
20230801,120500,150688035,3260,3260,3260,3260,0
|
|
20230801,120400,150688035,3260,3260,3260,3260,0
|
|
20230801,120300,150688035,3260,3260,3260,3260,5
|
|
20230801,120200,150671735,3260,3260,3260,3260,0
|
|
20230801,120100,150671735,3260,3260,3260,3260,0
|
|
20230801,120000,150671735,3260,3260,3260,3260,0
|
|
20230801,115900,150671735,3260,3260,3260,3260,10
|
|
20230801,115800,150639135,3250,3250,3250,3250,2
|
|
20230801,115700,150632635,3250,3250,3250,3250,200
|
|
20230801,115600,149982635,3260,3260,3260,3260,0
|
|
20230801,115500,149982635,3260,3260,3260,3260,1120
|
|
20230801,115400,146331435,3255,3260,3260,3255,1432
|
|
20230801,115300,141670250,3265,3265,3265,3265,0
|
|
20230801,115200,141670250,3265,3265,3265,3265,0
|
|
20230801,115100,141670250,3265,3265,3265,3265,0
|
|
20230801,115000,141670250,3265,3265,3265,3265,0
|
|
20230801,114900,141670250,3265,3265,3265,3265,0
|
|
20230801,114800,141670250,3265,3265,3265,3265,0
|
|
20230801,114700,141670250,3265,3260,3265,3260,401
|
|
20230801,114600,140362985,3260,3260,3260,3260,0
|
|
20230801,114500,140362985,3260,3260,3260,3260,200
|
|
20230801,114400,139710985,3260,3260,3260,3260,0
|
|
20230801,114300,139710985,3260,3260,3260,3260,0
|
|
20230801,114200,139710985,3260,3260,3260,3260,10
|
|
20230801,114100,139678385,3260,3260,3260,3260,0
|
|
20230801,114000,139678385,3260,3260,3260,3260,0
|
|
20230801,113900,139678385,3260,3260,3260,3260,0
|
|
20230801,113800,139678385,3260,3260,3260,3260,0
|
|
20230801,113700,139678385,3260,3260,3260,3260,10
|
|
20230801,113600,139645785,3260,3260,3260,3260,0
|
|
20230801,113500,139645785,3260,3260,3260,3260,90
|
|
20230801,113400,139352385,3265,3265,3265,3265,0
|
|
20230801,113300,139352385,3265,3265,3265,3265,0
|
|
20230801,113200,139352385,3265,3265,3265,3265,0
|
|
20230801,113100,139352385,3265,3265,3265,3265,3
|
|
20230801,113000,139342590,3265,3265,3265,3265,0
|
|
20230801,112900,139342590,3265,3265,3265,3265,0
|
|
20230801,112800,139342590,3265,3265,3265,3265,0
|
|
20230801,112700,139342590,3265,3265,3265,3265,0
|
|
20230801,112600,139342590,3265,3265,3265,3265,20
|
|
20230801,112500,139277290,3265,3265,3265,3265,3
|
|
20230801,112400,139267495,3265,3265,3265,3265,2
|
|
20230801,112300,139260965,3265,3265,3265,3265,0
|
|
20230801,112200,139260965,3265,3265,3265,3265,0
|
|
20230801,112100,139260965,3265,3265,3265,3265,0
|
|
20230801,112000,139260965,3265,3265,3265,3265,0
|
|
20230801,111900,139260965,3265,3255,3265,3255,194
|
|
20230801,111800,138629485,3260,3260,3260,3260,51
|
|
20230801,111700,138463225,3265,3265,3265,3265,136
|
|
20230801,111600,138019185,3280,3280,3280,3280,0
|
|
20230801,111500,138019185,3280,3280,3280,3280,10
|
|
20230801,111400,137986385,3280,3280,3280,3280,0
|
|
20230801,111300,137986385,3280,3280,3280,3280,0
|
|
20230801,111200,137986385,3280,3275,3280,3275,20
|
|
20230801,111100,137920835,3260,3260,3260,3260,0
|
|
20230801,111000,137920835,3260,3260,3260,3260,0
|
|
20230801,110900,137920835,3260,3260,3260,3260,0
|
|
20230801,110800,137920835,3260,3260,3260,3260,0
|
|
20230801,110700,137920835,3260,3260,3260,3260,888
|
|
20230801,110600,135025955,3285,3285,3285,3285,0
|
|
20230801,110500,135025955,3285,3275,3285,3260,210
|
|
20230801,110400,134340670,3275,3275,3275,3275,0
|
|
20230801,110300,134340670,3275,3275,3275,3275,0
|
|
20230801,110200,134340670,3275,3275,3275,3275,0
|
|
20230801,110100,134340670,3275,3275,3275,3275,296
|
|
20230801,110000,133371270,3280,3280,3280,3280,0
|
|
20230801,105900,133371270,3280,3285,3285,3280,2
|
|
20230801,105800,133364705,3295,3295,3295,3295,787
|
|
20230801,105700,130771540,3295,3275,3295,3265,6579
|
|
20230801,105600,109175515,3275,3265,3275,3265,2052
|
|
20230801,105500,102473365,3265,3260,3265,3260,393
|
|
20230801,105400,101191000,3255,3250,3255,3250,1426
|
|
20230801,105300,96550670,3250,3250,3250,3250,0
|
|
20230801,105200,96550670,3250,3250,3250,3250,840
|
|
20230801,105100,93820670,3250,3250,3250,3250,0
|
|
20230801,105000,93820670,3250,3250,3250,3250,0
|
|
20230801,104900,93820670,3250,3250,3250,3250,1
|
|
20230801,104800,93817420,3250,3250,3250,3250,75
|
|
20230801,104700,93573670,3255,3255,3255,3255,0
|
|
20230801,104600,93573670,3255,3255,3255,3255,0
|
|
20230801,104500,93573670,3255,3255,3255,3255,0
|
|
20230801,104400,93573670,3255,3255,3255,3255,0
|
|
20230801,104300,93573670,3255,3255,3255,3255,0
|
|
20230801,104200,93573670,3255,3255,3255,3255,10
|
|
20230801,104100,93541120,3250,3250,3250,3250,0
|
|
20230801,104000,93541120,3250,3250,3250,3250,0
|
|
20230801,103900,93541120,3250,3255,3255,3250,82
|
|
20230801,103800,93274365,3255,3255,3255,3255,0
|
|
20230801,103700,93274365,3255,3255,3255,3255,0
|
|
20230801,103600,93274365,3255,3255,3255,3255,0
|
|
20230801,103500,93274365,3255,3255,3255,3255,10
|
|
20230801,103400,93241815,3260,3260,3260,3260,26
|
|
20230801,103300,93157055,3260,3260,3260,3260,73
|
|
20230801,103200,92919075,3260,3260,3260,3260,0
|
|
20230801,103100,92919075,3260,3260,3260,3260,0
|
|
20230801,103000,92919075,3260,3255,3260,3250,492
|
|
20230801,102900,91320040,3255,3260,3260,3255,6
|
|
20230801,102800,91300495,3260,3260,3260,3260,22
|
|
20230801,102700,91228775,3250,3250,3260,3250,3930
|
|
20230801,102600,78448865,3245,3245,3245,3245,2399
|
|
20230801,102500,70664110,3245,3245,3245,3245,70
|
|
20230801,102400,70436960,3250,3250,3250,3250,1
|
|
20230801,102300,70433710,3235,3240,3240,3235,704
|
|
20230801,102200,68155660,3240,3240,3240,3240,0
|
|
20230801,102100,68155660,3240,3245,3245,3240,803
|
|
20230801,102000,65553350,3250,3250,3250,3250,559
|
|
20230801,101900,63736600,3240,3240,3240,3240,0
|
|
20230801,101800,63736600,3240,3240,3240,3240,0
|
|
20230801,101700,63736600,3240,3240,3240,3240,0
|
|
20230801,101600,63736600,3240,3240,3240,3240,38
|
|
20230801,101500,63613480,3250,3250,3250,3250,1
|
|
20230801,101400,63610230,3235,3235,3235,3235,0
|
|
20230801,101300,63610230,3235,3245,3245,3235,1000
|
|
20230801,101200,60369810,3245,3245,3245,3245,0
|
|
20230801,101100,60369810,3245,3245,3245,3245,0
|
|
20230801,101000,60369810,3245,3245,3245,3245,100
|
|
20230801,100900,60045310,3250,3245,3250,3245,31
|
|
20230801,100800,59944565,3250,3250,3250,3250,0
|
|
20230801,100700,59944565,3250,3250,3250,3250,0
|
|
20230801,100600,59944565,3250,3250,3250,3250,1
|
|
20230801,100500,59941315,3240,3240,3240,3240,0
|
|
20230801,100400,59941315,3240,3250,3250,3240,230
|
|
20230801,100300,59195815,3250,3250,3250,3250,11
|
|
20230801,100200,59160065,3240,3250,3250,3240,1262
|
|
20230801,100100,55071175,3245,3245,3245,3245,0
|
|
20230801,100000,55071175,3245,3245,3245,3245,70
|
|
20230801,095900,54844025,3250,3250,3250,3250,17
|
|
20230801,095800,54788775,3250,3250,3250,3250,91
|
|
20230801,095700,54493025,3250,3250,3250,3250,1
|
|
20230801,095600,54489775,3245,3245,3245,3245,79
|
|
20230801,095500,54233420,3245,3245,3245,3245,80
|
|
20230801,095400,53973820,3245,3245,3245,3245,70
|
|
20230801,095300,53746670,3245,3245,3245,3245,30
|
|
20230801,095200,53649320,3245,3245,3245,3245,80
|
|
20230801,095100,53389720,3250,3250,3250,3250,0
|
|
20230801,095000,53389720,3250,3250,3250,3250,0
|
|
20230801,094900,53389720,3250,3250,3250,3250,15
|
|
20230801,094800,53340970,3245,3245,3245,3245,981
|
|
20230801,094700,50157625,3245,3245,3245,3245,52
|
|
20230801,094600,49988885,3245,3245,3245,3245,37
|
|
20230801,094500,49868820,3245,3245,3245,3245,218
|
|
20230801,094400,49161410,3250,3250,3250,3250,0
|
|
20230801,094300,49161410,3250,3250,3250,3240,29
|
|
20230801,094200,49067430,3240,3240,3240,3240,1
|
|
20230801,094100,49064190,3250,3250,3250,3240,1013
|
|
20230801,094000,45781895,3255,3255,3255,3255,0
|
|
20230801,093900,45781895,3255,3255,3255,3255,0
|
|
20230801,093800,45781895,3255,3240,3255,3235,1313
|
|
20230801,093700,41529200,3255,3255,3255,3255,11
|
|
20230801,093600,41493395,3255,3255,3255,3255,66
|
|
20230801,093500,41278565,3255,3255,3255,3255,200
|
|
20230801,093400,40627565,3255,3255,3255,3255,0
|
|
20230801,093300,40627565,3255,3255,3255,3255,1
|
|
20230801,093200,40624310,3235,3255,3255,3235,201
|
|
20230801,093100,39973405,3235,3240,3240,3235,212
|
|
20230801,093000,39286860,3245,3250,3250,3245,413
|
|
20230801,092900,37946390,3255,3255,3255,3255,0
|
|
20230801,092800,37946390,3255,3250,3255,3250,290
|
|
20230801,092700,37003870,3250,3250,3250,3250,10
|
|
20230801,092600,36971370,3250,3250,3250,3250,2
|
|
20230801,092500,36964870,3250,3250,3250,3250,88
|
|
20230801,092400,36678870,3250,3245,3250,3245,719
|
|
20230801,092300,34345710,3245,3245,3245,3245,958
|
|
20230801,092200,31237000,3245,3245,3245,3245,502
|
|
20230801,092100,29608010,3245,3245,3245,3245,284
|
|
20230801,092000,28686430,3245,3245,3245,3245,100
|
|
20230801,091900,28361930,3245,3245,3245,3245,10
|
|
20230801,091800,28329480,3245,3245,3245,3245,0
|
|
20230801,091700,28329480,3245,3245,3245,3245,10
|
|
20230801,091600,28297030,3245,3240,3245,3240,15
|
|
20230801,091500,28248405,3245,3245,3245,3245,1
|
|
20230801,091400,28245160,3245,3240,3245,3240,1030
|
|
20230801,091300,24907950,3240,3235,3240,3235,779
|
|
20230801,091200,22387880,3235,3235,3235,3235,3
|
|
20230801,091100,22378175,3235,3235,3235,3235,0
|
|
20230801,091000,22378175,3235,3235,3235,3235,90
|
|
20230801,090900,22087025,3235,3235,3235,3235,0
|
|
20230801,090800,22087025,3235,3235,3235,3235,0
|
|
20230801,090700,22087025,3235,3230,3235,3230,706
|
|
20230801,090600,19806640,3230,3230,3230,3230,1
|
|
20230801,090500,19803410,3220,3235,3235,3220,11
|
|
20230801,090400,19767975,3235,3220,3235,3220,28
|
|
20230801,090300,19677800,3235,3230,3235,3220,166
|
|
20230801,090200,19142785,3230,3225,3230,3215,1109
|
|
20230801,090100,15575125,3240,3245,3245,3225,244
|
|
20230801,090000,14787740,3220,3220,3230,3220,4592
|