613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191000,219069690,3270,3270,3270,3270,1281
|
|
20230810,190900,219069690,3270,3270,3270,3270,0
|
|
20230810,190800,219069690,3270,3270,3270,3270,0
|
|
20230810,190700,219069690,3270,3270,3270,3270,0
|
|
20230810,190600,219069690,3270,3270,3270,3270,0
|
|
20230810,190500,219069690,3270,3270,3270,3270,0
|
|
20230810,190400,219069690,3270,3270,3270,3270,0
|
|
20230810,190300,219069690,3270,3270,3270,3270,0
|
|
20230810,190200,219069690,3270,3270,3270,3270,0
|
|
20230810,190100,219069690,3270,3270,3270,3270,0
|
|
20230810,190000,219069690,3270,3270,3270,3270,0
|
|
20230810,185900,219069690,3270,3270,3270,3270,0
|
|
20230810,185800,219069690,3270,3270,3270,3270,0
|
|
20230810,185700,219069690,3270,3270,3270,3270,0
|
|
20230810,185600,219069690,3270,3270,3270,3270,0
|
|
20230810,185500,219069690,3270,3270,3270,3270,0
|
|
20230810,185400,219069690,3270,3270,3270,3270,0
|
|
20230810,185300,219069690,3270,3270,3270,3270,0
|
|
20230810,185200,219069690,3270,3270,3270,3270,0
|
|
20230810,185100,219069690,3270,3270,3270,3270,0
|
|
20230810,185000,219069690,3270,3270,3270,3270,0
|
|
20230810,184900,219069690,3270,3270,3270,3270,0
|
|
20230810,184800,219069690,3270,3270,3270,3270,0
|
|
20230810,184700,219069690,3270,3270,3270,3270,0
|
|
20230810,184600,219069690,3270,3270,3270,3270,0
|
|
20230810,184500,219069690,3270,3270,3270,3270,0
|
|
20230810,184400,219069690,3270,3270,3270,3270,0
|
|
20230810,184300,219069690,3270,3270,3270,3270,0
|
|
20230810,184200,219069690,3270,3270,3270,3270,0
|
|
20230810,184100,219069690,3270,3270,3270,3270,0
|
|
20230810,184000,219069690,3270,3270,3270,3270,1281
|
|
20230810,183900,219069690,3270,3270,3270,3270,0
|
|
20230810,183800,219069690,3270,3270,3270,3270,0
|
|
20230810,183700,219069690,3270,3270,3270,3270,0
|
|
20230810,183600,219069690,3270,3270,3270,3270,0
|
|
20230810,183500,219069690,3270,3270,3270,3270,0
|
|
20230810,183400,219069690,3270,3270,3270,3270,0
|
|
20230810,183300,219069690,3270,3270,3270,3270,0
|
|
20230810,183200,219069690,3270,3270,3270,3270,0
|
|
20230810,183100,219069690,3270,3270,3270,3270,0
|
|
20230810,183000,219069690,3270,3270,3270,3270,0
|
|
20230810,182900,219069690,3270,3270,3270,3270,0
|
|
20230810,182800,219069690,3270,3270,3270,3270,0
|
|
20230810,182700,219069690,3270,3270,3270,3270,0
|
|
20230810,182600,219069690,3270,3270,3270,3270,0
|
|
20230810,182500,219069690,3270,3270,3270,3270,0
|
|
20230810,182400,219069690,3270,3270,3270,3270,0
|
|
20230810,182300,219069690,3270,3270,3270,3270,0
|
|
20230810,182200,219069690,3270,3270,3270,3270,0
|
|
20230810,182100,219069690,3270,3270,3270,3270,0
|
|
20230810,182000,219069690,3270,3270,3270,3270,0
|
|
20230810,181900,219069690,3270,3270,3270,3270,0
|
|
20230810,181800,219069690,3270,3270,3270,3270,0
|
|
20230810,181700,219069690,3270,3270,3270,3270,0
|
|
20230810,181600,219069690,3270,3270,3270,3270,0
|
|
20230810,181500,219069690,3270,3270,3270,3270,0
|
|
20230810,181400,219069690,3270,3270,3270,3270,0
|
|
20230810,181300,219069690,3270,3270,3270,3270,0
|
|
20230810,181200,219069690,3270,3270,3270,3270,0
|
|
20230810,181100,219069690,3270,3270,3270,3270,0
|
|
20230810,181000,219069690,3270,3270,3270,3270,1281
|
|
20230810,180900,219069690,3270,3270,3270,3270,0
|
|
20230810,180800,219069690,3270,3270,3270,3270,0
|
|
20230810,180700,219069690,3270,3270,3270,3270,0
|
|
20230810,180600,219069690,3270,3270,3270,3270,0
|
|
20230810,180500,219069690,3270,3270,3270,3270,0
|
|
20230810,180400,219069690,3270,3270,3270,3270,0
|
|
20230810,180300,219069690,3270,3270,3270,3270,0
|
|
20230810,180200,219069690,3270,3270,3270,3270,0
|
|
20230810,180100,219069690,3270,3270,3270,3270,0
|
|
20230810,180000,219069690,3270,3270,3270,3270,0
|
|
20230810,175900,219069690,3270,3270,3270,3270,0
|
|
20230810,175800,219069690,3270,3270,3270,3270,0
|
|
20230810,175700,219069690,3270,3270,3270,3270,0
|
|
20230810,175600,219069690,3270,3270,3270,3270,0
|
|
20230810,175500,219069690,3270,3270,3270,3270,0
|
|
20230810,175400,219069690,3270,3270,3270,3270,0
|
|
20230810,175300,219069690,3270,3270,3270,3270,0
|
|
20230810,175200,219069690,3270,3270,3270,3270,0
|
|
20230810,175100,219069690,3270,3270,3270,3270,0
|
|
20230810,175000,219069690,3270,3270,3270,3270,0
|
|
20230810,174900,219069690,3270,3270,3270,3270,0
|
|
20230810,174800,219069690,3270,3270,3270,3270,0
|
|
20230810,174700,219069690,3270,3270,3270,3270,0
|
|
20230810,174600,219069690,3270,3270,3270,3270,0
|
|
20230810,174500,219069690,3270,3270,3270,3270,0
|
|
20230810,174400,219069690,3270,3270,3270,3270,0
|
|
20230810,174300,219069690,3270,3270,3270,3270,0
|
|
20230810,174200,219069690,3270,3270,3270,3270,0
|
|
20230810,174100,219069690,3270,3270,3270,3270,0
|
|
20230810,174000,219069690,3270,3270,3270,3270,1281
|
|
20230810,173900,219069690,3270,3270,3270,3270,0
|
|
20230810,173800,219069690,3270,3270,3270,3270,0
|
|
20230810,173700,219069690,3270,3270,3270,3270,0
|
|
20230810,173600,219069690,3270,3270,3270,3270,0
|
|
20230810,173500,219069690,3270,3270,3270,3270,0
|
|
20230810,173400,219069690,3270,3270,3270,3270,0
|
|
20230810,173300,219069690,3270,3270,3270,3270,0
|
|
20230810,173200,219069690,3270,3270,3270,3270,0
|
|
20230810,173100,219069690,3270,3270,3270,3270,0
|
|
20230810,173000,219069690,3270,3270,3270,3270,0
|
|
20230810,172900,219069690,3270,3270,3270,3270,0
|
|
20230810,172800,219069690,3270,3270,3270,3270,0
|
|
20230810,172700,219069690,3270,3270,3270,3270,0
|
|
20230810,172600,219069690,3270,3270,3270,3270,0
|
|
20230810,172500,219069690,3270,3270,3270,3270,0
|
|
20230810,172400,219069690,3270,3270,3270,3270,0
|
|
20230810,172300,219069690,3270,3270,3270,3270,0
|
|
20230810,172200,219069690,3270,3270,3270,3270,0
|
|
20230810,172100,219069690,3270,3270,3270,3270,0
|
|
20230810,172000,219069690,3270,3270,3270,3270,0
|
|
20230810,171900,219069690,3270,3270,3270,3270,0
|
|
20230810,171800,219069690,3270,3270,3270,3270,0
|
|
20230810,171700,219069690,3270,3270,3270,3270,0
|
|
20230810,171600,219069690,3270,3270,3270,3270,0
|
|
20230810,171500,219069690,3270,3270,3270,3270,0
|
|
20230810,171400,219069690,3270,3270,3270,3270,0
|
|
20230810,171300,219069690,3270,3270,3270,3270,0
|
|
20230810,171200,219069690,3270,3270,3270,3270,0
|
|
20230810,171100,219069690,3270,3270,3270,3270,0
|
|
20230810,171000,219069690,3270,3270,3270,3270,1281
|
|
20230810,170900,219069690,3270,3270,3270,3270,0
|
|
20230810,170800,219069690,3270,3270,3270,3270,0
|
|
20230810,170700,219069690,3270,3270,3270,3270,0
|
|
20230810,170600,219069690,3270,3270,3270,3270,0
|
|
20230810,170500,219069690,3270,3270,3270,3270,0
|
|
20230810,170400,219069690,3270,3270,3270,3270,0
|
|
20230810,170300,219069690,3270,3270,3270,3270,0
|
|
20230810,170200,219069690,3270,3270,3270,3270,0
|
|
20230810,170100,219069690,3270,3270,3270,3270,0
|
|
20230810,170000,219069690,3270,3270,3270,3270,0
|
|
20230810,165900,219069690,3270,3270,3270,3270,0
|
|
20230810,165800,219069690,3270,3270,3270,3270,0
|
|
20230810,165700,219069690,3270,3270,3270,3270,0
|
|
20230810,165600,219069690,3270,3270,3270,3270,0
|
|
20230810,165500,219069690,3270,3270,3270,3270,0
|
|
20230810,165400,219069690,3270,3270,3270,3270,0
|
|
20230810,165300,219069690,3270,3270,3270,3270,0
|
|
20230810,165200,219069690,3270,3270,3270,3270,0
|
|
20230810,165100,219069690,3270,3270,3270,3270,0
|
|
20230810,165000,219069690,3270,3270,3270,3270,0
|
|
20230810,164900,219069690,3270,3270,3270,3270,0
|
|
20230810,164800,219069690,3270,3270,3270,3270,0
|
|
20230810,164700,219069690,3270,3270,3270,3270,0
|
|
20230810,164600,219069690,3270,3270,3270,3270,0
|
|
20230810,164500,219069690,3270,3270,3270,3270,0
|
|
20230810,164400,219069690,3270,3270,3270,3270,0
|
|
20230810,164300,219069690,3270,3270,3270,3270,0
|
|
20230810,164200,219069690,3270,3270,3270,3270,0
|
|
20230810,164100,219069690,3270,3270,3270,3270,0
|
|
20230810,164000,219069690,3270,3270,3270,3270,1281
|
|
20230810,163900,219069690,3270,3270,3270,3270,0
|
|
20230810,163800,219069690,3270,3270,3270,3270,0
|
|
20230810,163700,219069690,3270,3270,3270,3270,0
|
|
20230810,163600,219069690,3270,3270,3270,3270,0
|
|
20230810,163500,219069690,3270,3270,3270,3270,0
|
|
20230810,163400,219069690,3270,3270,3270,3270,0
|
|
20230810,163300,219069690,3270,3270,3270,3270,0
|
|
20230810,163200,219069690,3270,3270,3270,3270,0
|
|
20230810,163100,219069690,3270,3270,3270,3270,0
|
|
20230810,163000,219069690,3270,3270,3270,3270,0
|
|
20230810,162900,219069690,3270,3270,3270,3270,0
|
|
20230810,162800,219069690,3270,3270,3270,3270,0
|
|
20230810,162700,219069690,3270,3270,3270,3270,0
|
|
20230810,162600,219069690,3270,3270,3270,3270,0
|
|
20230810,162500,219069690,3270,3270,3270,3270,0
|
|
20230810,162400,219069690,3270,3270,3270,3270,0
|
|
20230810,162300,219069690,3270,3270,3270,3270,0
|
|
20230810,162200,219069690,3270,3270,3270,3270,0
|
|
20230810,162100,219069690,3270,3270,3270,3270,0
|
|
20230810,162000,219069690,3270,3270,3270,3270,0
|
|
20230810,161900,219069690,3270,3270,3270,3270,0
|
|
20230810,161800,219069690,3270,3270,3270,3270,0
|
|
20230810,161700,219069690,3270,3270,3270,3270,0
|
|
20230810,161600,219069690,3270,3270,3270,3270,0
|
|
20230810,161500,219069690,3270,3270,3270,3270,0
|
|
20230810,161400,219069690,3270,3270,3270,3270,0
|
|
20230810,161300,219069690,3270,3270,3270,3270,0
|
|
20230810,161200,219069690,3270,3270,3270,3270,0
|
|
20230810,161100,219069690,3270,3270,3270,3270,0
|
|
20230810,161000,219069690,3270,3270,3270,3270,1281
|
|
20230810,160900,219069690,3270,3270,3270,3270,0
|
|
20230810,160800,219069690,3270,3270,3270,3270,0
|
|
20230810,160700,219069690,3270,3270,3270,3270,0
|
|
20230810,160600,219069690,3270,3270,3270,3270,0
|
|
20230810,160500,219069690,3270,3270,3270,3270,0
|
|
20230810,160400,219069690,3270,3270,3270,3270,0
|
|
20230810,160300,219069690,3270,3270,3270,3270,0
|
|
20230810,160200,219069690,3270,3270,3270,3270,0
|
|
20230810,160100,219069690,3270,3270,3270,3270,0
|
|
20230810,160000,219069690,3270,3270,3270,3270,0
|
|
20230810,155900,219069690,3270,3270,3270,3270,0
|
|
20230810,155800,219069690,3270,3270,3270,3270,0
|
|
20230810,155700,219069690,3270,3270,3270,3270,0
|
|
20230810,155600,219069690,3270,3270,3270,3270,0
|
|
20230810,155500,219069690,3270,3270,3270,3270,0
|
|
20230810,155400,219069690,3270,3270,3270,3270,0
|
|
20230810,155300,219069690,3270,3270,3270,3270,0
|
|
20230810,155200,219069690,3270,3270,3270,3270,0
|
|
20230810,155100,219069690,3270,3270,3270,3270,0
|
|
20230810,155000,219069690,3270,3270,3270,3270,0
|
|
20230810,154900,219069690,3270,3270,3270,3270,0
|
|
20230810,154800,219069690,3270,3270,3270,3270,0
|
|
20230810,154700,219069690,3270,3270,3270,3270,0
|
|
20230810,154600,219069690,3270,3270,3270,3270,0
|
|
20230810,154500,219069690,3270,3270,3270,3270,0
|
|
20230810,154400,219069690,3270,3270,3270,3270,0
|
|
20230810,154300,219069690,3270,3270,3270,3270,0
|
|
20230810,154200,219069690,3270,3270,3270,3270,0
|
|
20230810,154100,219069690,3270,3270,3270,3270,0
|
|
20230810,154000,219069690,3270,3270,3270,3270,1281
|
|
20230810,153900,219069690,3270,3270,3270,3270,0
|
|
20230810,153800,219069690,3270,3270,3270,3270,0
|
|
20230810,153700,219069690,3270,3270,3270,3270,0
|
|
20230810,153600,219069690,3270,3270,3270,3270,0
|
|
20230810,153500,219069690,3270,3270,3270,3270,0
|
|
20230810,153400,219069690,3270,3270,3270,3270,0
|
|
20230810,153300,219069690,3270,3270,3270,3270,0
|
|
20230810,153200,219069690,3270,3270,3270,3270,0
|
|
20230810,153100,219069690,3270,3270,3270,3270,0
|
|
20230810,153000,219069690,3270,3270,3270,3270,1281
|
|
20230810,152900,214880820,3265,3265,3265,3265,0
|
|
20230810,152800,214880820,3265,3265,3265,3265,0
|
|
20230810,152700,214880820,3265,3265,3265,3265,0
|
|
20230810,152600,214880820,3265,3265,3265,3265,0
|
|
20230810,152500,214880820,3265,3265,3265,3265,0
|
|
20230810,152400,214880820,3265,3265,3265,3265,0
|
|
20230810,152300,214880820,3265,3265,3265,3265,0
|
|
20230810,152200,214880820,3265,3265,3265,3265,0
|
|
20230810,152100,214880820,3265,3265,3265,3265,0
|
|
20230810,152000,214880820,3265,3265,3265,3265,0
|
|
20230810,151900,214880820,3265,3265,3265,3265,48
|
|
20230810,151800,214724100,3260,3255,3265,3255,122
|
|
20230810,151700,214325970,3265,3265,3265,3265,0
|
|
20230810,151600,214325970,3265,3265,3265,3265,54
|
|
20230810,151500,214149660,3265,3265,3265,3265,61
|
|
20230810,151400,213950495,3265,3265,3265,3265,4
|
|
20230810,151300,213937435,3240,3245,3245,3240,2111
|
|
20230810,151200,207097445,3245,3265,3270,3245,815
|
|
20230810,151100,204451735,3250,3250,3250,3250,0
|
|
20230810,151000,204451735,3250,3250,3250,3250,0
|
|
20230810,150900,204451735,3250,3250,3250,3250,47
|
|
20230810,150800,204298985,3250,3250,3250,3250,0
|
|
20230810,150700,204298985,3250,3250,3250,3250,460
|
|
20230810,150600,202803985,3250,3250,3250,3250,0
|
|
20230810,150500,202803985,3250,3265,3265,3250,16
|
|
20230810,150400,202751895,3265,3260,3265,3260,18
|
|
20230810,150300,202693150,3265,3265,3265,3265,148
|
|
20230810,150200,202209930,3265,3265,3265,3265,34
|
|
20230810,150100,202098920,3265,3265,3265,3265,78
|
|
20230810,150000,201844250,3265,3265,3265,3265,11
|
|
20230810,145900,201808335,3245,3245,3245,3245,1
|
|
20230810,145800,201805090,3270,3270,3270,3270,0
|
|
20230810,145700,201805090,3270,3270,3270,3270,0
|
|
20230810,145600,201805090,3270,3270,3270,3270,0
|
|
20230810,145500,201805090,3270,3270,3270,3270,0
|
|
20230810,145400,201805090,3270,3270,3270,3270,0
|
|
20230810,145300,201805090,3270,3270,3270,3270,0
|
|
20230810,145200,201805090,3270,3270,3270,3270,0
|
|
20230810,145100,201805090,3270,3270,3270,3270,0
|
|
20230810,145000,201805090,3270,3270,3270,3270,0
|
|
20230810,144900,201805090,3270,3270,3270,3270,0
|
|
20230810,144800,201805090,3270,3245,3270,3245,17
|
|
20230810,144700,201749585,3240,3255,3255,3240,2470
|
|
20230810,144600,193739170,3270,3270,3270,3270,0
|
|
20230810,144500,193739170,3270,3270,3270,3270,0
|
|
20230810,144400,193739170,3270,3270,3270,3270,0
|
|
20230810,144300,193739170,3270,3270,3270,3270,0
|
|
20230810,144200,193739170,3270,3270,3270,3270,0
|
|
20230810,144100,193739170,3270,3270,3270,3270,0
|
|
20230810,144000,193739170,3270,3270,3270,3270,0
|
|
20230810,143900,193739170,3270,3255,3270,3255,9
|
|
20230810,143800,193709860,3255,3255,3255,3255,0
|
|
20230810,143700,193709860,3255,3255,3255,3255,5
|
|
20230810,143600,193693585,3255,3270,3270,3255,6
|
|
20230810,143500,193674035,3270,3270,3270,3270,2
|
|
20230810,143400,193667495,3270,3270,3270,3270,1
|
|
20230810,143300,193664225,3270,3270,3270,3270,63
|
|
20230810,143200,193458215,3270,3265,3270,3265,55
|
|
20230810,143100,193278625,3270,3270,3270,3270,0
|
|
20230810,143000,193278625,3270,3270,3270,3270,0
|
|
20230810,142900,193278625,3270,3270,3270,3270,86
|
|
20230810,142800,192997405,3265,3245,3270,3245,33
|
|
20230810,142700,192890255,3270,3270,3270,3270,0
|
|
20230810,142600,192890255,3270,3270,3270,3270,0
|
|
20230810,142500,192890255,3270,3270,3270,3270,192
|
|
20230810,142400,192262415,3270,3270,3270,3270,44
|
|
20230810,142300,192118535,3270,3270,3270,3270,200
|
|
20230810,142200,191464535,3270,3270,3270,3270,0
|
|
20230810,142100,191464535,3270,3260,3270,3260,711
|
|
20230810,142000,189143075,3260,3260,3260,3260,0
|
|
20230810,141900,189143075,3260,3260,3260,3260,0
|
|
20230810,141800,189143075,3260,3260,3260,3260,0
|
|
20230810,141700,189143075,3260,3260,3260,3260,795
|
|
20230810,141600,186551375,3260,3260,3260,3260,0
|
|
20230810,141500,186551375,3260,3260,3260,3245,810
|
|
20230810,141400,183920305,3245,3245,3245,3245,1
|
|
20230810,141300,183917060,3260,3260,3260,3260,0
|
|
20230810,141200,183917060,3260,3260,3260,3260,0
|
|
20230810,141100,183917060,3260,3260,3260,3260,0
|
|
20230810,141000,183917060,3260,3260,3260,3260,0
|
|
20230810,140900,183917060,3260,3260,3260,3260,0
|
|
20230810,140800,183917060,3260,3260,3260,3260,0
|
|
20230810,140700,183917060,3260,3260,3260,3260,0
|
|
20230810,140600,183917060,3260,3260,3260,3260,0
|
|
20230810,140500,183917060,3260,3260,3260,3260,97
|
|
20230810,140400,183600840,3260,3260,3260,3260,0
|
|
20230810,140300,183600840,3260,3260,3260,3260,0
|
|
20230810,140200,183600840,3260,3260,3260,3260,3
|
|
20230810,140100,183591060,3260,3260,3260,3260,59
|
|
20230810,140000,183398720,3260,3260,3260,3260,0
|
|
20230810,135900,183398720,3260,3240,3260,3240,162
|
|
20230810,135800,182872000,3260,3260,3260,3260,3
|
|
20230810,135700,182862220,3255,3255,3255,3255,65
|
|
20230810,135600,182650645,3255,3255,3255,3255,1010
|
|
20230810,135500,179363095,3255,3255,3255,3255,0
|
|
20230810,135400,179363095,3255,3255,3255,3255,0
|
|
20230810,135300,179363095,3255,3255,3255,3255,3
|
|
20230810,135200,179353330,3255,3240,3255,3240,112
|
|
20230810,135100,178988965,3255,3255,3255,3255,1
|
|
20230810,135000,178985710,3255,3255,3255,3255,0
|
|
20230810,134900,178985710,3255,3255,3255,3255,3
|
|
20230810,134800,178975945,3235,3235,3235,3235,0
|
|
20230810,134700,178975945,3235,3250,3250,3235,500
|
|
20230810,134600,177354445,3250,3250,3250,3250,0
|
|
20230810,134500,177354445,3250,3250,3250,3250,1
|
|
20230810,134400,177351195,3250,3250,3250,3250,0
|
|
20230810,134300,177351195,3250,3250,3250,3250,14
|
|
20230810,134200,177305695,3255,3255,3255,3255,1
|
|
20230810,134100,177302440,3250,3250,3250,3250,0
|
|
20230810,134000,177302440,3250,3250,3250,3250,44
|
|
20230810,133900,177159440,3250,3250,3250,3250,0
|
|
20230810,133800,177159440,3250,3250,3250,3250,2
|
|
20230810,133700,177152940,3250,3250,3250,3250,14
|
|
20230810,133600,177107440,3250,3250,3250,3250,0
|
|
20230810,133500,177107440,3250,3250,3250,3250,0
|
|
20230810,133400,177107440,3250,3250,3250,3250,0
|
|
20230810,133300,177107440,3250,3250,3250,3250,44
|
|
20230810,133200,176964440,3250,3250,3250,3250,2
|
|
20230810,133100,176957940,3250,3250,3250,3250,12
|
|
20230810,133000,176918940,3250,3250,3250,3250,0
|
|
20230810,132900,176918940,3250,3250,3250,3250,2
|
|
20230810,132800,176912440,3250,3250,3250,3250,0
|
|
20230810,132700,176912440,3250,3250,3250,3250,44
|
|
20230810,132600,176769440,3255,3255,3255,3255,0
|
|
20230810,132500,176769440,3255,3255,3255,3250,5
|
|
20230810,132400,176753175,3250,3250,3255,3250,17
|
|
20230810,132300,176697900,3250,3250,3250,3250,507
|
|
20230810,132200,175050150,3255,3255,3255,3255,0
|
|
20230810,132100,175050150,3255,3250,3255,3250,65
|
|
20230810,132000,174838875,3255,3255,3255,3255,0
|
|
20230810,131900,174838875,3255,3255,3255,3255,0
|
|
20230810,131800,174838875,3255,3255,3255,3255,9
|
|
20230810,131700,174809580,3255,3255,3255,3255,5
|
|
20230810,131600,174793305,3250,3250,3250,3250,0
|
|
20230810,131500,174793305,3250,3250,3250,3250,0
|
|
20230810,131400,174793305,3250,3250,3250,3250,0
|
|
20230810,131300,174793305,3250,3250,3250,3250,65
|
|
20230810,131200,174582055,3255,3255,3255,3255,0
|
|
20230810,131100,174582055,3255,3255,3255,3255,93
|
|
20230810,131000,174279340,3260,3260,3260,3260,0
|
|
20230810,130900,174279340,3260,3260,3260,3260,2
|
|
20230810,130800,174272820,3260,3260,3260,3260,0
|
|
20230810,130700,174272820,3260,3260,3260,3260,0
|
|
20230810,130600,174272820,3260,3260,3260,3260,0
|
|
20230810,130500,174272820,3260,3260,3260,3260,0
|
|
20230810,130400,174272820,3260,3260,3260,3260,350
|
|
20230810,130300,173131820,3260,3260,3260,3260,0
|
|
20230810,130200,173131820,3260,3260,3260,3260,0
|
|
20230810,130100,173131820,3260,3260,3260,3260,5
|
|
20230810,130000,173115520,3250,3250,3250,3250,20
|
|
20230810,125900,173050520,3260,3260,3260,3260,5
|
|
20230810,125800,173034220,3250,3250,3250,3250,1
|
|
20230810,125700,173030970,3250,3250,3250,3250,0
|
|
20230810,125600,173030970,3250,3250,3250,3250,0
|
|
20230810,125500,173030970,3250,3250,3250,3250,0
|
|
20230810,125400,173030970,3250,3250,3250,3250,0
|
|
20230810,125300,173030970,3250,3250,3250,3250,0
|
|
20230810,125200,173030970,3250,3250,3250,3250,0
|
|
20230810,125100,173030970,3250,3250,3250,3250,0
|
|
20230810,125000,173030970,3250,3250,3250,3250,0
|
|
20230810,124900,173030970,3250,3250,3250,3250,4
|
|
20230810,124800,173017970,3250,3250,3250,3250,15
|
|
20230810,124700,172969220,3260,3260,3260,3260,0
|
|
20230810,124600,172969220,3260,3260,3260,3260,0
|
|
20230810,124500,172969220,3260,3260,3260,3260,0
|
|
20230810,124400,172969220,3260,3250,3260,3250,5
|
|
20230810,124300,172952960,3250,3250,3250,3250,0
|
|
20230810,124200,172952960,3250,3250,3250,3250,0
|
|
20230810,124100,172952960,3250,3255,3255,3240,1003
|
|
20230810,124000,169701850,3260,3260,3260,3260,0
|
|
20230810,123900,169701850,3260,3260,3260,3260,82
|
|
20230810,123800,169434530,3255,3255,3255,3255,0
|
|
20230810,123700,169434530,3255,3250,3255,3250,16
|
|
20230810,123600,169382465,3240,3240,3240,3240,0
|
|
20230810,123500,169382465,3240,3240,3240,3240,0
|
|
20230810,123400,169382465,3240,3240,3240,3240,0
|
|
20230810,123300,169382465,3240,3240,3240,3240,0
|
|
20230810,123200,169382465,3240,3240,3240,3240,0
|
|
20230810,123100,169382465,3240,3240,3240,3240,0
|
|
20230810,123000,169382465,3240,3240,3240,3240,0
|
|
20230810,122900,169382465,3240,3240,3240,3240,30
|
|
20230810,122800,169285265,3240,3240,3240,3240,0
|
|
20230810,122700,169285265,3240,3245,3245,3240,389
|
|
20230810,122600,168024725,3240,3240,3240,3240,0
|
|
20230810,122500,168024725,3240,3240,3240,3240,445
|
|
20230810,122400,166582925,3240,3240,3240,3240,0
|
|
20230810,122300,166582925,3240,3250,3250,3240,1029
|
|
20230810,122200,163242745,3250,3250,3250,3250,0
|
|
20230810,122100,163242745,3250,3250,3250,3250,0
|
|
20230810,122000,163242745,3250,3250,3250,3250,132
|
|
20230810,121900,162813745,3255,3255,3255,3255,41
|
|
20230810,121800,162680290,3255,3255,3255,3255,158
|
|
20230810,121700,162166000,3255,3255,3255,3255,0
|
|
20230810,121600,162166000,3255,3255,3255,3255,76
|
|
20230810,121500,161918620,3260,3260,3260,3260,0
|
|
20230810,121400,161918620,3260,3260,3260,3260,0
|
|
20230810,121300,161918620,3260,3260,3260,3260,6
|
|
20230810,121200,161899060,3250,3250,3250,3250,0
|
|
20230810,121100,161899060,3250,3250,3250,3250,4
|
|
20230810,121000,161886060,3250,3260,3260,3250,135
|
|
20230810,120900,161446390,3265,3265,3265,3265,0
|
|
20230810,120800,161446390,3265,3265,3265,3265,0
|
|
20230810,120700,161446390,3265,3265,3265,3265,0
|
|
20230810,120600,161446390,3265,3265,3265,3265,0
|
|
20230810,120500,161446390,3265,3265,3265,3265,0
|
|
20230810,120400,161446390,3265,3265,3265,3265,0
|
|
20230810,120300,161446390,3265,3265,3265,3265,0
|
|
20230810,120200,161446390,3265,3265,3265,3265,0
|
|
20230810,120100,161446390,3265,3265,3265,3265,0
|
|
20230810,120000,161446390,3265,3265,3265,3265,0
|
|
20230810,115900,161446390,3265,3265,3265,3265,0
|
|
20230810,115800,161446390,3265,3265,3265,3265,0
|
|
20230810,115700,161446390,3265,3265,3265,3265,0
|
|
20230810,115600,161446390,3265,3265,3265,3265,11
|
|
20230810,115500,161410475,3240,3240,3240,3240,0
|
|
20230810,115400,161410475,3240,3240,3240,3240,0
|
|
20230810,115300,161410475,3240,3245,3245,3240,30
|
|
20230810,115200,161313270,3265,3265,3265,3265,0
|
|
20230810,115100,161313270,3265,3245,3265,3245,109
|
|
20230810,115000,160959365,3265,3265,3265,3265,15
|
|
20230810,114900,160910390,3245,3245,3245,3245,0
|
|
20230810,114800,160910390,3245,3255,3265,3245,44
|
|
20230810,114700,160767160,3245,3245,3245,3245,67
|
|
20230810,114600,160549745,3255,3255,3255,3255,0
|
|
20230810,114500,160549745,3255,3260,3260,3255,429
|
|
20230810,114400,159153345,3255,3265,3265,3255,2
|
|
20230810,114300,159146825,3255,3255,3255,3255,0
|
|
20230810,114200,159146825,3255,3255,3255,3255,100
|
|
20230810,114100,158821325,3255,3255,3255,3255,60
|
|
20230810,114000,158626025,3265,3265,3265,3265,0
|
|
20230810,113900,158626025,3265,3265,3265,3265,0
|
|
20230810,113800,158626025,3265,3265,3265,3265,134
|
|
20230810,113700,158188515,3265,3265,3265,3265,0
|
|
20230810,113600,158188515,3265,3265,3265,3265,0
|
|
20230810,113500,158188515,3265,3265,3265,3265,0
|
|
20230810,113400,158188515,3265,3265,3265,3265,369
|
|
20230810,113300,156983730,3265,3265,3265,3265,0
|
|
20230810,113200,156983730,3265,3265,3265,3265,0
|
|
20230810,113100,156983730,3265,3250,3265,3250,11
|
|
20230810,113000,156947845,3260,3265,3265,3260,11
|
|
20230810,112900,156911935,3240,3240,3240,3240,0
|
|
20230810,112800,156911935,3240,3240,3240,3240,4
|
|
20230810,112700,156898975,3240,3240,3240,3240,5
|
|
20230810,112600,156882775,3265,3265,3265,3265,0
|
|
20230810,112500,156882775,3265,3260,3265,3260,94
|
|
20230810,112400,156575990,3260,3260,3260,3260,0
|
|
20230810,112300,156575990,3260,3260,3260,3260,0
|
|
20230810,112200,156575990,3260,3260,3260,3260,0
|
|
20230810,112100,156575990,3260,3260,3260,3260,10
|
|
20230810,112000,156543390,3265,3265,3265,3265,0
|
|
20230810,111900,156543390,3265,3265,3265,3265,0
|
|
20230810,111800,156543390,3265,3265,3265,3265,0
|
|
20230810,111700,156543390,3265,3255,3265,3255,40
|
|
20230810,111600,156413070,3235,3235,3235,3235,0
|
|
20230810,111500,156413070,3235,3240,3240,3235,1000
|
|
20230810,111400,153174370,3235,3250,3250,3235,1000
|
|
20230810,111300,149937080,3270,3270,3270,3270,20
|
|
20230810,111200,149871680,3270,3270,3270,3270,0
|
|
20230810,111100,149871680,3270,3270,3270,3270,0
|
|
20230810,111000,149871680,3270,3270,3270,3270,0
|
|
20230810,110900,149871680,3270,3270,3270,3270,0
|
|
20230810,110800,149871680,3270,3270,3270,3270,0
|
|
20230810,110700,149871680,3270,3270,3270,3270,0
|
|
20230810,110600,149871680,3270,3270,3270,3270,0
|
|
20230810,110500,149871680,3270,3270,3270,3270,0
|
|
20230810,110400,149871680,3270,3270,3270,3270,0
|
|
20230810,110300,149871680,3270,3265,3270,3265,100
|
|
20230810,110200,149545130,3265,3260,3270,3260,160
|
|
20230810,110100,149022630,3265,3265,3265,3265,2
|
|
20230810,110000,149016100,3265,3260,3265,3260,13
|
|
20230810,105900,148973700,3235,3235,3235,3235,0
|
|
20230810,105800,148973700,3235,3235,3235,3235,8
|
|
20230810,105700,148947820,3260,3255,3260,3255,12
|
|
20230810,105600,148908730,3230,3240,3240,3230,300
|
|
20230810,105500,147939030,3265,3265,3265,3265,0
|
|
20230810,105400,147939030,3265,3255,3265,3235,14
|
|
20230810,105300,147893440,3235,3240,3240,3235,1000
|
|
20230810,105200,144658355,3250,3250,3250,3250,0
|
|
20230810,105100,144658355,3250,3250,3250,3250,471
|
|
20230810,105000,143127605,3235,3235,3235,3235,0
|
|
20230810,104900,143127605,3235,3235,3235,3235,0
|
|
20230810,104800,143127605,3235,3235,3235,3235,176
|
|
20230810,104700,142558245,3250,3250,3250,3250,0
|
|
20230810,104600,142558245,3250,3250,3250,3250,0
|
|
20230810,104500,142558245,3250,3250,3250,3250,0
|
|
20230810,104400,142558245,3250,3250,3250,3250,0
|
|
20230810,104300,142558245,3250,3250,3250,3250,0
|
|
20230810,104200,142558245,3250,3250,3250,3250,0
|
|
20230810,104100,142558245,3250,3250,3250,3250,0
|
|
20230810,104000,142558245,3250,3245,3250,3245,20
|
|
20230810,103900,142493280,3220,3250,3250,3220,1057
|
|
20230810,103800,139083395,3250,3250,3250,3250,0
|
|
20230810,103700,139083395,3250,3250,3250,3250,30
|
|
20230810,103600,138985895,3250,3245,3250,3245,30
|
|
20230810,103500,138888495,3225,3230,3230,3225,358
|
|
20230810,103400,137732400,3245,3245,3245,3245,0
|
|
20230810,103300,137732400,3245,3245,3245,3245,0
|
|
20230810,103200,137732400,3245,3225,3245,3225,248
|
|
20230810,103100,136927960,3225,3235,3235,3220,1200
|
|
20230810,103000,133050640,3250,3250,3250,3250,91
|
|
20230810,102900,132754890,3250,3250,3250,3250,0
|
|
20230810,102800,132754890,3250,3250,3250,3250,47
|
|
20230810,102700,132602140,3250,3245,3250,3245,195
|
|
20230810,102600,131969310,3245,3245,3245,3245,0
|
|
20230810,102500,131969310,3245,3240,3245,3225,2010
|
|
20230810,102400,125472630,3240,3240,3240,3240,394
|
|
20230810,102300,124196070,3240,3240,3240,3240,10
|
|
20230810,102200,124163670,3240,3240,3240,3240,6
|
|
20230810,102100,124144230,3235,3235,3235,3235,0
|
|
20230810,102000,124144230,3235,3235,3235,3235,0
|
|
20230810,101900,124144230,3235,3235,3235,3235,5
|
|
20230810,101800,124128055,3235,3235,3235,3235,0
|
|
20230810,101700,124128055,3235,3235,3235,3235,0
|
|
20230810,101600,124128055,3235,3230,3235,3210,2155
|
|
20230810,101500,117199120,3250,3250,3250,3250,0
|
|
20230810,101400,117199120,3250,3250,3250,3250,0
|
|
20230810,101300,117199120,3250,3250,3250,3250,5
|
|
20230810,101200,117182870,3250,3230,3250,3220,351
|
|
20230810,101100,116051570,3230,3230,3230,3230,0
|
|
20230810,101000,116051570,3230,3230,3230,3230,0
|
|
20230810,100900,116051570,3230,3230,3230,3230,0
|
|
20230810,100800,116051570,3230,3230,3230,3230,39
|
|
20230810,100700,115925600,3230,3230,3230,3230,0
|
|
20230810,100600,115925600,3230,3230,3230,3230,228
|
|
20230810,100500,115189160,3230,3230,3230,3230,0
|
|
20230810,100400,115189160,3230,3250,3250,3230,76
|
|
20230810,100300,114943380,3250,3245,3250,3235,1977
|
|
20230810,100200,108537710,3245,3245,3245,3245,75
|
|
20230810,100100,108294335,3245,3245,3245,3245,1017
|
|
20230810,100000,104994170,3245,3245,3245,3245,8
|
|
20230810,095900,104968210,3245,3245,3245,3245,0
|
|
20230810,095800,104968210,3245,3245,3245,3245,0
|
|
20230810,095700,104968210,3245,3245,3245,3245,90
|
|
20230810,095600,104676160,3240,3240,3240,3240,5
|
|
20230810,095500,104659960,3240,3240,3240,3240,1
|
|
20230810,095400,104656720,3245,3245,3245,3245,0
|
|
20230810,095300,104656720,3245,3245,3245,3245,3
|
|
20230810,095200,104646985,3240,3240,3240,3240,0
|
|
20230810,095100,104646985,3240,3240,3240,3240,78
|
|
20230810,095000,104394265,3240,3240,3240,3240,0
|
|
20230810,094900,104394265,3240,3235,3240,3235,247
|
|
20230810,094800,103594090,3235,3235,3235,3235,0
|
|
20230810,094700,103594090,3235,3235,3235,3235,0
|
|
20230810,094600,103594090,3235,3235,3235,3235,98
|
|
20230810,094500,103277060,3235,3235,3235,3235,0
|
|
20230810,094400,103277060,3235,3235,3235,3235,0
|
|
20230810,094300,103277060,3235,3235,3235,3235,1
|
|
20230810,094200,103273825,3215,3240,3240,3215,43
|
|
20230810,094100,103135505,3235,3235,3235,3235,0
|
|
20230810,094000,103135505,3235,3225,3235,3205,152
|
|
20230810,093900,102644760,3250,3245,3250,3245,1161
|
|
20230810,093800,98877310,3245,3240,3245,3240,1231
|
|
20230810,093700,94888865,3240,3230,3240,3230,57
|
|
20230810,093600,94704715,3230,3230,3230,3230,0
|
|
20230810,093500,94704715,3230,3200,3230,3200,119
|
|
20230810,093400,94320915,3200,3230,3230,3200,3579
|
|
20230810,093300,82861075,3230,3225,3230,3205,6605
|
|
20230810,093200,61637505,3245,3245,3245,3245,1638
|
|
20230810,093100,56322195,3245,3225,3245,3225,401
|
|
20230810,093000,55028950,3245,3225,3245,3225,101
|
|
20230810,092900,54703205,3245,3245,3245,3245,1
|
|
20230810,092800,54699960,3245,3230,3245,3225,214
|
|
20230810,092700,54008790,3245,3230,3245,3230,1139
|
|
20230810,092600,50329790,3250,3235,3250,3230,733
|
|
20230810,092500,47959305,3250,3235,3250,3235,2
|
|
20230810,092400,47952820,3250,3250,3250,3250,1
|
|
20230810,092300,47949570,3235,3235,3235,3235,152
|
|
20230810,092200,47457850,3250,3250,3250,3250,208
|
|
20230810,092100,46781850,3240,3240,3240,3240,98
|
|
20230810,092000,46464330,3240,3240,3240,3235,3
|
|
20230810,091900,46454615,3250,3240,3250,3230,35
|
|
20230810,091800,46341375,3250,3250,3250,3250,0
|
|
20230810,091700,46341375,3250,3240,3250,3230,106
|
|
20230810,091600,45998410,3250,3250,3250,3250,0
|
|
20230810,091500,45998410,3250,3250,3250,3250,50
|
|
20230810,091400,45835910,3250,3250,3250,3250,18
|
|
20230810,091300,45777410,3250,3250,3250,3250,52
|
|
20230810,091200,45608410,3250,3250,3250,3250,10
|
|
20230810,091100,45575910,3230,3250,3250,3230,26
|
|
20230810,091000,45491775,3250,3250,3250,3235,284
|
|
20230810,090900,44572605,3250,3250,3250,3250,60
|
|
20230810,090800,44377605,3250,3250,3250,3250,11
|
|
20230810,090700,44341855,3250,3270,3270,3245,2011
|
|
20230810,090600,37766135,3270,3250,3270,3250,100
|
|
20230810,090500,37440785,3255,3255,3255,3230,4807
|
|
20230810,090400,21909770,3260,3255,3260,3230,1546
|
|
20230810,090300,16903620,3255,3255,3255,3255,1
|
|
20230810,090200,16900365,3235,3240,3240,3235,600
|
|
20230810,090100,14958375,3265,3265,3275,3230,1768
|
|
20230810,090000,9200385,3270,3295,3295,3270,2803
|