656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195300,310715215,3530,3530,3530,3530,4329
|
|
20230823,195200,310715215,3530,3530,3530,3530,0
|
|
20230823,195100,310715215,3530,3530,3530,3530,0
|
|
20230823,195000,310715215,3530,3530,3530,3530,0
|
|
20230823,194900,310715215,3530,3530,3530,3530,0
|
|
20230823,194800,310715215,3530,3530,3530,3530,0
|
|
20230823,194700,310715215,3530,3530,3530,3530,0
|
|
20230823,194600,310715215,3530,3530,3530,3530,0
|
|
20230823,194500,310715215,3530,3530,3530,3530,0
|
|
20230823,194400,310715215,3530,3530,3530,3530,0
|
|
20230823,194300,310715215,3530,3530,3530,3530,0
|
|
20230823,194200,310715215,3530,3530,3530,3530,0
|
|
20230823,194100,310715215,3530,3530,3530,3530,0
|
|
20230823,194000,310715215,3530,3530,3530,3530,0
|
|
20230823,193900,310715215,3530,3530,3530,3530,0
|
|
20230823,193800,310715215,3530,3530,3530,3530,0
|
|
20230823,193700,310715215,3530,3530,3530,3530,0
|
|
20230823,193600,310715215,3530,3530,3530,3530,0
|
|
20230823,193500,310715215,3530,3530,3530,3530,0
|
|
20230823,193400,310715215,3530,3530,3530,3530,0
|
|
20230823,193300,310715215,3530,3530,3530,3530,0
|
|
20230823,193200,310715215,3530,3530,3530,3530,0
|
|
20230823,193100,310715215,3530,3530,3530,3530,0
|
|
20230823,193000,310715215,3530,3530,3530,3530,0
|
|
20230823,192900,310715215,3530,3530,3530,3530,0
|
|
20230823,192800,310715215,3530,3530,3530,3530,0
|
|
20230823,192700,310715215,3530,3530,3530,3530,0
|
|
20230823,192600,310715215,3530,3530,3530,3530,0
|
|
20230823,192500,310715215,3530,3530,3530,3530,0
|
|
20230823,192400,310715215,3530,3530,3530,3530,0
|
|
20230823,192300,310715215,3530,3530,3530,3530,4329
|
|
20230823,192200,310715215,3530,3530,3530,3530,0
|
|
20230823,192100,310715215,3530,3530,3530,3530,0
|
|
20230823,192000,310715215,3530,3530,3530,3530,0
|
|
20230823,191900,310715215,3530,3530,3530,3530,0
|
|
20230823,191800,310715215,3530,3530,3530,3530,0
|
|
20230823,191700,310715215,3530,3530,3530,3530,0
|
|
20230823,191600,310715215,3530,3530,3530,3530,0
|
|
20230823,191500,310715215,3530,3530,3530,3530,0
|
|
20230823,191400,310715215,3530,3530,3530,3530,0
|
|
20230823,191300,310715215,3530,3530,3530,3530,0
|
|
20230823,191200,310715215,3530,3530,3530,3530,0
|
|
20230823,191100,310715215,3530,3530,3530,3530,0
|
|
20230823,191000,310715215,3530,3530,3530,3530,0
|
|
20230823,190900,310715215,3530,3530,3530,3530,0
|
|
20230823,190800,310715215,3530,3530,3530,3530,0
|
|
20230823,190700,310715215,3530,3530,3530,3530,0
|
|
20230823,190600,310715215,3530,3530,3530,3530,0
|
|
20230823,190500,310715215,3530,3530,3530,3530,0
|
|
20230823,190400,310715215,3530,3530,3530,3530,0
|
|
20230823,190300,310715215,3530,3530,3530,3530,0
|
|
20230823,190200,310715215,3530,3530,3530,3530,0
|
|
20230823,190100,310715215,3530,3530,3530,3530,0
|
|
20230823,190000,310715215,3530,3530,3530,3530,0
|
|
20230823,185900,310715215,3530,3530,3530,3530,0
|
|
20230823,185800,310715215,3530,3530,3530,3530,0
|
|
20230823,185700,310715215,3530,3530,3530,3530,0
|
|
20230823,185600,310715215,3530,3530,3530,3530,0
|
|
20230823,185500,310715215,3530,3530,3530,3530,0
|
|
20230823,185400,310715215,3530,3530,3530,3530,0
|
|
20230823,185300,310715215,3530,3530,3530,3530,4329
|
|
20230823,185200,310715215,3530,3530,3530,3530,0
|
|
20230823,185100,310715215,3530,3530,3530,3530,0
|
|
20230823,185000,310715215,3530,3530,3530,3530,0
|
|
20230823,184900,310715215,3530,3530,3530,3530,0
|
|
20230823,184800,310715215,3530,3530,3530,3530,0
|
|
20230823,184700,310715215,3530,3530,3530,3530,0
|
|
20230823,184600,310715215,3530,3530,3530,3530,0
|
|
20230823,184500,310715215,3530,3530,3530,3530,0
|
|
20230823,184400,310715215,3530,3530,3530,3530,0
|
|
20230823,184300,310715215,3530,3530,3530,3530,0
|
|
20230823,184200,310715215,3530,3530,3530,3530,0
|
|
20230823,184100,310715215,3530,3530,3530,3530,0
|
|
20230823,184000,310715215,3530,3530,3530,3530,0
|
|
20230823,183900,310715215,3530,3530,3530,3530,0
|
|
20230823,183800,310715215,3530,3530,3530,3530,0
|
|
20230823,183700,310715215,3530,3530,3530,3530,0
|
|
20230823,183600,310715215,3530,3530,3530,3530,0
|
|
20230823,183500,310715215,3530,3530,3530,3530,0
|
|
20230823,183400,310715215,3530,3530,3530,3530,0
|
|
20230823,183300,310715215,3530,3530,3530,3530,0
|
|
20230823,183200,310715215,3530,3530,3530,3530,0
|
|
20230823,183100,310715215,3530,3530,3530,3530,0
|
|
20230823,183000,310715215,3530,3530,3530,3530,0
|
|
20230823,182900,310715215,3530,3530,3530,3530,0
|
|
20230823,182800,310715215,3530,3530,3530,3530,0
|
|
20230823,182700,310715215,3530,3530,3530,3530,0
|
|
20230823,182600,310715215,3530,3530,3530,3530,0
|
|
20230823,182500,310715215,3530,3530,3530,3530,0
|
|
20230823,182400,310715215,3530,3530,3530,3530,0
|
|
20230823,182300,310715215,3530,3530,3530,3530,4329
|
|
20230823,182200,310715215,3530,3530,3530,3530,0
|
|
20230823,182100,310715215,3530,3530,3530,3530,0
|
|
20230823,182000,310715215,3530,3530,3530,3530,0
|
|
20230823,181900,310715215,3530,3530,3530,3530,0
|
|
20230823,181800,310715215,3530,3530,3530,3530,0
|
|
20230823,181700,310715215,3530,3530,3530,3530,0
|
|
20230823,181600,310715215,3530,3530,3530,3530,0
|
|
20230823,181500,310715215,3530,3530,3530,3530,0
|
|
20230823,181400,310715215,3530,3530,3530,3530,0
|
|
20230823,181300,310715215,3530,3530,3530,3530,0
|
|
20230823,181200,310715215,3530,3530,3530,3530,0
|
|
20230823,181100,310715215,3530,3530,3530,3530,0
|
|
20230823,181000,310715215,3530,3530,3530,3530,0
|
|
20230823,180900,310715215,3530,3530,3530,3530,0
|
|
20230823,180800,310715215,3530,3530,3530,3530,0
|
|
20230823,180700,310715215,3530,3530,3530,3530,0
|
|
20230823,180600,310715215,3530,3530,3530,3530,0
|
|
20230823,180500,310715215,3530,3530,3530,3530,0
|
|
20230823,180400,310715215,3530,3530,3530,3530,0
|
|
20230823,180300,310715215,3530,3530,3530,3530,0
|
|
20230823,180200,310715215,3530,3530,3530,3530,0
|
|
20230823,180100,310715215,3530,3530,3530,3530,0
|
|
20230823,180000,310715215,3530,3530,3530,3530,0
|
|
20230823,175900,310715215,3530,3530,3530,3530,0
|
|
20230823,175800,310715215,3530,3530,3530,3530,0
|
|
20230823,175700,310715215,3530,3530,3530,3530,0
|
|
20230823,175600,310715215,3530,3530,3530,3530,0
|
|
20230823,175500,310715215,3530,3530,3530,3530,0
|
|
20230823,175400,310715215,3530,3530,3530,3530,0
|
|
20230823,175300,310715215,3530,3530,3530,3530,4329
|
|
20230823,175200,310715215,3530,3530,3530,3530,0
|
|
20230823,175100,310715215,3530,3530,3530,3530,0
|
|
20230823,175000,310715215,3530,3530,3530,3530,0
|
|
20230823,174900,310715215,3530,3530,3530,3530,0
|
|
20230823,174800,310715215,3530,3530,3530,3530,0
|
|
20230823,174700,310715215,3530,3530,3530,3530,0
|
|
20230823,174600,310715215,3530,3530,3530,3530,0
|
|
20230823,174500,310715215,3530,3530,3530,3530,0
|
|
20230823,174400,310715215,3530,3530,3530,3530,0
|
|
20230823,174300,310715215,3530,3530,3530,3530,0
|
|
20230823,174200,310715215,3530,3530,3530,3530,0
|
|
20230823,174100,310715215,3530,3530,3530,3530,0
|
|
20230823,174000,310715215,3530,3530,3530,3530,0
|
|
20230823,173900,310715215,3530,3530,3530,3530,0
|
|
20230823,173800,310715215,3530,3530,3530,3530,0
|
|
20230823,173700,310715215,3530,3530,3530,3530,0
|
|
20230823,173600,310715215,3530,3530,3530,3530,0
|
|
20230823,173500,310715215,3530,3530,3530,3530,0
|
|
20230823,173400,310715215,3530,3530,3530,3530,0
|
|
20230823,173300,310715215,3530,3530,3530,3530,0
|
|
20230823,173200,310715215,3530,3530,3530,3530,0
|
|
20230823,173100,310715215,3530,3530,3530,3530,0
|
|
20230823,173000,310715215,3530,3530,3530,3530,0
|
|
20230823,172900,310715215,3530,3530,3530,3530,0
|
|
20230823,172800,310715215,3530,3530,3530,3530,0
|
|
20230823,172700,310715215,3530,3530,3530,3530,0
|
|
20230823,172600,310715215,3530,3530,3530,3530,0
|
|
20230823,172500,310715215,3530,3530,3530,3530,0
|
|
20230823,172400,310715215,3530,3530,3530,3530,0
|
|
20230823,172300,310715215,3530,3530,3530,3530,4329
|
|
20230823,172200,310715215,3530,3530,3530,3530,0
|
|
20230823,172100,310715215,3530,3530,3530,3530,0
|
|
20230823,172000,310715215,3530,3530,3530,3530,0
|
|
20230823,171900,310715215,3530,3530,3530,3530,0
|
|
20230823,171800,310715215,3530,3530,3530,3530,0
|
|
20230823,171700,310715215,3530,3530,3530,3530,0
|
|
20230823,171600,310715215,3530,3530,3530,3530,0
|
|
20230823,171500,310715215,3530,3530,3530,3530,0
|
|
20230823,171400,310715215,3530,3530,3530,3530,0
|
|
20230823,171300,310715215,3530,3530,3530,3530,0
|
|
20230823,171200,310715215,3530,3530,3530,3530,0
|
|
20230823,171100,310715215,3530,3530,3530,3530,0
|
|
20230823,171000,310715215,3530,3530,3530,3530,0
|
|
20230823,170900,310715215,3530,3530,3530,3530,0
|
|
20230823,170800,310715215,3530,3530,3530,3530,0
|
|
20230823,170700,310715215,3530,3530,3530,3530,0
|
|
20230823,170600,310715215,3530,3530,3530,3530,0
|
|
20230823,170500,310715215,3530,3530,3530,3530,0
|
|
20230823,170400,310715215,3530,3530,3530,3530,0
|
|
20230823,170300,310715215,3530,3530,3530,3530,0
|
|
20230823,170200,310715215,3530,3530,3530,3530,0
|
|
20230823,170100,310715215,3530,3530,3530,3530,0
|
|
20230823,170000,310715215,3530,3530,3530,3530,0
|
|
20230823,165900,310715215,3530,3530,3530,3530,0
|
|
20230823,165800,310715215,3530,3530,3530,3530,0
|
|
20230823,165700,310715215,3530,3530,3530,3530,0
|
|
20230823,165600,310715215,3530,3530,3530,3530,0
|
|
20230823,165500,310715215,3530,3530,3530,3530,0
|
|
20230823,165400,310715215,3530,3530,3530,3530,0
|
|
20230823,165300,310715215,3530,3530,3530,3530,4329
|
|
20230823,165200,310715215,3530,3530,3530,3530,0
|
|
20230823,165100,310715215,3530,3530,3530,3530,0
|
|
20230823,165000,310715215,3530,3530,3530,3530,0
|
|
20230823,164900,310715215,3530,3530,3530,3530,0
|
|
20230823,164800,310715215,3530,3530,3530,3530,0
|
|
20230823,164700,310715215,3530,3530,3530,3530,0
|
|
20230823,164600,310715215,3530,3530,3530,3530,0
|
|
20230823,164500,310715215,3530,3530,3530,3530,0
|
|
20230823,164400,310715215,3530,3530,3530,3530,0
|
|
20230823,164300,310715215,3530,3530,3530,3530,0
|
|
20230823,164200,310715215,3530,3530,3530,3530,0
|
|
20230823,164100,310715215,3530,3530,3530,3530,0
|
|
20230823,164000,310715215,3530,3530,3530,3530,0
|
|
20230823,163900,310715215,3530,3530,3530,3530,0
|
|
20230823,163800,310715215,3530,3530,3530,3530,0
|
|
20230823,163700,310715215,3530,3530,3530,3530,0
|
|
20230823,163600,310715215,3530,3530,3530,3530,0
|
|
20230823,163500,310715215,3530,3530,3530,3530,0
|
|
20230823,163400,310715215,3530,3530,3530,3530,0
|
|
20230823,163300,310715215,3530,3530,3530,3530,0
|
|
20230823,163200,310715215,3530,3530,3530,3530,0
|
|
20230823,163100,310715215,3530,3530,3530,3530,0
|
|
20230823,163000,310715215,3530,3530,3530,3530,0
|
|
20230823,162900,310715215,3530,3530,3530,3530,0
|
|
20230823,162800,310715215,3530,3530,3530,3530,0
|
|
20230823,162700,310715215,3530,3530,3530,3530,0
|
|
20230823,162600,310715215,3530,3530,3530,3530,0
|
|
20230823,162500,310715215,3530,3530,3530,3530,0
|
|
20230823,162400,310715215,3530,3530,3530,3530,0
|
|
20230823,162300,310715215,3530,3530,3530,3530,4329
|
|
20230823,162200,310715215,3530,3530,3530,3530,0
|
|
20230823,162100,310715215,3530,3530,3530,3530,0
|
|
20230823,162000,310715215,3530,3530,3530,3530,0
|
|
20230823,161900,310715215,3530,3530,3530,3530,0
|
|
20230823,161800,310715215,3530,3530,3530,3530,0
|
|
20230823,161700,310715215,3530,3530,3530,3530,0
|
|
20230823,161600,310715215,3530,3530,3530,3530,0
|
|
20230823,161500,310715215,3530,3530,3530,3530,0
|
|
20230823,161400,310715215,3530,3530,3530,3530,0
|
|
20230823,161300,310715215,3530,3530,3530,3530,0
|
|
20230823,161200,310715215,3530,3530,3530,3530,0
|
|
20230823,161100,310715215,3530,3530,3530,3530,0
|
|
20230823,161000,310715215,3530,3530,3530,3530,0
|
|
20230823,160900,310715215,3530,3530,3530,3530,0
|
|
20230823,160800,310715215,3530,3530,3530,3530,0
|
|
20230823,160700,310715215,3530,3530,3530,3530,0
|
|
20230823,160600,310715215,3530,3530,3530,3530,0
|
|
20230823,160500,310715215,3530,3530,3530,3530,0
|
|
20230823,160400,310715215,3530,3530,3530,3530,0
|
|
20230823,160300,310715215,3530,3530,3530,3530,0
|
|
20230823,160200,310715215,3530,3530,3530,3530,0
|
|
20230823,160100,310715215,3530,3530,3530,3530,0
|
|
20230823,160000,310715215,3530,3530,3530,3530,0
|
|
20230823,155900,310715215,3530,3530,3530,3530,0
|
|
20230823,155800,310715215,3530,3530,3530,3530,0
|
|
20230823,155700,310715215,3530,3530,3530,3530,0
|
|
20230823,155600,310715215,3530,3530,3530,3530,0
|
|
20230823,155500,310715215,3530,3530,3530,3530,0
|
|
20230823,155400,310715215,3530,3530,3530,3530,0
|
|
20230823,155300,310715215,3530,3530,3530,3530,4329
|
|
20230823,155200,310715215,3530,3530,3530,3530,0
|
|
20230823,155100,310715215,3530,3530,3530,3530,0
|
|
20230823,155000,310715215,3530,3530,3530,3530,0
|
|
20230823,154900,310715215,3530,3530,3530,3530,0
|
|
20230823,154800,310715215,3530,3530,3530,3530,0
|
|
20230823,154700,310715215,3530,3530,3530,3530,0
|
|
20230823,154600,310715215,3530,3530,3530,3530,0
|
|
20230823,154500,310715215,3530,3530,3530,3530,0
|
|
20230823,154400,310715215,3530,3530,3530,3530,0
|
|
20230823,154300,310715215,3530,3530,3530,3530,0
|
|
20230823,154200,310715215,3530,3530,3530,3530,0
|
|
20230823,154100,310715215,3530,3530,3530,3530,0
|
|
20230823,154000,310715215,3530,3530,3530,3530,0
|
|
20230823,153900,310715215,3530,3530,3530,3530,0
|
|
20230823,153800,310715215,3530,3530,3530,3530,0
|
|
20230823,153700,310715215,3530,3530,3530,3530,0
|
|
20230823,153600,310715215,3530,3530,3530,3530,0
|
|
20230823,153500,310715215,3530,3530,3530,3530,0
|
|
20230823,153400,310715215,3530,3530,3530,3530,0
|
|
20230823,153300,310715215,3530,3530,3530,3530,0
|
|
20230823,153200,310715215,3530,3530,3530,3530,0
|
|
20230823,153100,310715215,3530,3530,3530,3530,0
|
|
20230823,153000,310715215,3530,3530,3530,3530,4329
|
|
20230823,152900,295433845,3515,3515,3515,3515,0
|
|
20230823,152800,295433845,3515,3515,3515,3515,0
|
|
20230823,152700,295433845,3515,3515,3515,3515,0
|
|
20230823,152600,295433845,3515,3515,3515,3515,0
|
|
20230823,152500,295433845,3515,3515,3515,3515,0
|
|
20230823,152400,295433845,3515,3515,3515,3515,0
|
|
20230823,152300,295433845,3515,3515,3515,3515,0
|
|
20230823,152200,295433845,3515,3515,3515,3515,0
|
|
20230823,152100,295433845,3515,3515,3515,3515,0
|
|
20230823,152000,295433845,3515,3515,3515,3515,0
|
|
20230823,151900,295433845,3515,3515,3515,3515,289
|
|
20230823,151800,294418010,3515,3520,3520,3505,844
|
|
20230823,151700,291457980,3520,3510,3520,3510,1236
|
|
20230823,151600,287111630,3510,3505,3510,3505,1000
|
|
20230823,151500,283603130,3510,3510,3510,3510,107
|
|
20230823,151400,283227560,3510,3510,3510,3510,210
|
|
20230823,151300,282490460,3510,3510,3510,3510,617
|
|
20230823,151200,280324790,3510,3510,3510,3510,120
|
|
20230823,151100,279903590,3510,3510,3510,3510,3
|
|
20230823,151000,279893060,3505,3505,3505,3505,196
|
|
20230823,150900,279206080,3510,3510,3510,3510,8
|
|
20230823,150800,279178000,3510,3505,3510,3500,3416
|
|
20230823,150700,267218550,3505,3505,3505,3505,0
|
|
20230823,150600,267218550,3505,3520,3520,3505,2383
|
|
20230823,150500,258858790,3505,3505,3505,3505,0
|
|
20230823,150400,258858790,3505,3510,3520,3505,2294
|
|
20230823,150300,250811880,3510,3520,3520,3510,2347
|
|
20230823,150200,242572975,3530,3520,3530,3520,1128
|
|
20230823,150100,238595465,3520,3520,3520,3520,0
|
|
20230823,150000,238595465,3520,3520,3520,3520,156
|
|
20230823,145900,238046345,3520,3520,3520,3520,195
|
|
20230823,145800,237359945,3520,3515,3520,3510,2921
|
|
20230823,145700,227095810,3520,3520,3520,3520,0
|
|
20230823,145600,227095810,3520,3520,3520,3520,2378
|
|
20230823,145500,218725250,3520,3520,3520,3520,78
|
|
20230823,145400,218450690,3520,3520,3520,3520,30
|
|
20230823,145300,218345090,3525,3525,3525,3525,1281
|
|
20230823,145200,213829565,3530,3530,3530,3530,0
|
|
20230823,145100,213829565,3530,3530,3530,3530,13
|
|
20230823,145000,213783675,3530,3525,3530,3525,304
|
|
20230823,144900,212712060,3525,3525,3530,3525,399
|
|
20230823,144800,211304160,3530,3530,3530,3530,0
|
|
20230823,144700,211304160,3530,3530,3530,3530,3
|
|
20230823,144600,211293570,3525,3525,3525,3525,0
|
|
20230823,144500,211293570,3525,3530,3530,3525,52
|
|
20230823,144400,211110080,3530,3530,3530,3530,0
|
|
20230823,144300,211110080,3530,3530,3530,3530,62
|
|
20230823,144200,210891220,3525,3525,3525,3525,0
|
|
20230823,144100,210891220,3525,3525,3525,3525,0
|
|
20230823,144000,210891220,3525,3525,3525,3525,0
|
|
20230823,143900,210891220,3525,3525,3525,3525,206
|
|
20230823,143800,210165070,3525,3525,3525,3525,1274
|
|
20230823,143700,205674220,3525,3525,3525,3525,0
|
|
20230823,143600,205674220,3525,3525,3525,3525,0
|
|
20230823,143500,205674220,3525,3530,3530,3525,1739
|
|
20230823,143400,199536220,3535,3535,3535,3535,0
|
|
20230823,143300,199536220,3535,3535,3535,3535,0
|
|
20230823,143200,199536220,3535,3535,3535,3535,0
|
|
20230823,143100,199536220,3535,3540,3540,3535,696
|
|
20230823,143000,197073655,3540,3540,3540,3540,0
|
|
20230823,142900,197073655,3540,3540,3540,3540,0
|
|
20230823,142800,197073655,3540,3540,3540,3540,0
|
|
20230823,142700,197073655,3540,3545,3545,3540,149
|
|
20230823,142600,196545500,3540,3540,3540,3540,5
|
|
20230823,142500,196527800,3540,3545,3545,3540,142
|
|
20230823,142400,196024435,3545,3545,3545,3545,0
|
|
20230823,142300,196024435,3545,3545,3545,3545,0
|
|
20230823,142200,196024435,3545,3545,3545,3545,0
|
|
20230823,142100,196024435,3545,3545,3545,3545,14
|
|
20230823,142000,195974805,3545,3545,3545,3545,50
|
|
20230823,141900,195797555,3545,3545,3545,3545,57
|
|
20230823,141800,195595490,3545,3545,3545,3545,100
|
|
20230823,141700,195240990,3540,3545,3545,3540,206
|
|
20230823,141600,194511500,3545,3535,3545,3535,133
|
|
20230823,141500,194041230,3535,3535,3535,3535,50
|
|
20230823,141400,193864480,3530,3530,3530,3530,0
|
|
20230823,141300,193864480,3530,3530,3530,3530,0
|
|
20230823,141200,193864480,3530,3530,3530,3530,2
|
|
20230823,141100,193857420,3530,3530,3530,3530,0
|
|
20230823,141000,193857420,3530,3530,3530,3530,102
|
|
20230823,140900,193497360,3525,3525,3525,3525,0
|
|
20230823,140800,193497360,3525,3525,3525,3525,0
|
|
20230823,140700,193497360,3525,3525,3525,3525,0
|
|
20230823,140600,193497360,3525,3525,3525,3525,0
|
|
20230823,140500,193497360,3525,3525,3525,3525,0
|
|
20230823,140400,193497360,3525,3525,3525,3525,0
|
|
20230823,140300,193497360,3525,3525,3525,3525,0
|
|
20230823,140200,193497360,3525,3525,3525,3525,57
|
|
20230823,140100,193296435,3525,3525,3525,3525,95
|
|
20230823,140000,192961560,3520,3520,3520,3520,0
|
|
20230823,135900,192961560,3520,3520,3520,3520,0
|
|
20230823,135800,192961560,3520,3520,3520,3520,1316
|
|
20230823,135700,188329240,3520,3525,3525,3520,370
|
|
20230823,135600,187025950,3550,3550,3550,3550,0
|
|
20230823,135500,187025950,3550,3545,3550,3520,1432
|
|
20230823,135400,181970755,3550,3550,3550,3550,0
|
|
20230823,135300,181970755,3550,3550,3550,3550,60
|
|
20230823,135200,181757755,3540,3540,3540,3540,0
|
|
20230823,135100,181757755,3540,3540,3540,3540,0
|
|
20230823,135000,181757755,3540,3540,3540,3540,0
|
|
20230823,134900,181757755,3540,3540,3540,3540,0
|
|
20230823,134800,181757755,3540,3540,3540,3540,0
|
|
20230823,134700,181757755,3540,3540,3540,3540,1
|
|
20230823,134600,181754215,3555,3545,3555,3545,10
|
|
20230823,134500,181718700,3540,3540,3540,3540,0
|
|
20230823,134400,181718700,3540,3540,3540,3540,0
|
|
20230823,134300,181718700,3540,3545,3545,3540,312
|
|
20230823,134200,180613745,3545,3545,3545,3545,5
|
|
20230823,134100,180596020,3540,3540,3540,3540,0
|
|
20230823,134000,180596020,3540,3540,3540,3540,0
|
|
20230823,133900,180596020,3540,3540,3540,3540,0
|
|
20230823,133800,180596020,3540,3535,3540,3535,6
|
|
20230823,133700,180574785,3535,3540,3540,3535,99
|
|
20230823,133600,180224375,3540,3545,3545,3540,159
|
|
20230823,133500,179660820,3555,3555,3555,3555,1
|
|
20230823,133400,179657265,3550,3550,3550,3550,0
|
|
20230823,133300,179657265,3550,3550,3550,3550,100
|
|
20230823,133200,179302265,3550,3550,3550,3550,50
|
|
20230823,133100,179124765,3555,3555,3555,3555,0
|
|
20230823,133000,179124765,3555,3555,3555,3555,0
|
|
20230823,132900,179124765,3555,3555,3555,3555,0
|
|
20230823,132800,179124765,3555,3555,3555,3555,0
|
|
20230823,132700,179124765,3555,3555,3555,3555,0
|
|
20230823,132600,179124765,3555,3555,3555,3555,1
|
|
20230823,132500,179121210,3545,3550,3550,3545,108
|
|
20230823,132400,178738345,3550,3550,3550,3550,1
|
|
20230823,132300,178734795,3550,3550,3550,3550,0
|
|
20230823,132200,178734795,3550,3550,3550,3550,1
|
|
20230823,132100,178731245,3555,3555,3555,3555,0
|
|
20230823,132000,178731245,3555,3555,3555,3555,0
|
|
20230823,131900,178731245,3555,3555,3555,3555,0
|
|
20230823,131800,178731245,3555,3555,3555,3555,0
|
|
20230823,131700,178731245,3555,3555,3555,3555,0
|
|
20230823,131600,178731245,3555,3540,3555,3530,20472
|
|
20230823,131500,106442275,3540,3545,3545,3540,2800
|
|
20230823,131400,96523685,3550,3550,3550,3550,0
|
|
20230823,131300,96523685,3550,3560,3560,3550,1900
|
|
20230823,131200,89774685,3560,3550,3560,3550,293
|
|
20230823,131100,88732650,3550,3560,3560,3550,734
|
|
20230823,131000,86126930,3550,3550,3550,3550,0
|
|
20230823,130900,86126930,3550,3550,3550,3550,0
|
|
20230823,130800,86126930,3550,3550,3550,3550,120
|
|
20230823,130700,85700930,3555,3555,3555,3555,0
|
|
20230823,130600,85700930,3555,3555,3555,3555,70
|
|
20230823,130500,85452080,3550,3550,3550,3550,0
|
|
20230823,130400,85452080,3550,3550,3550,3550,34
|
|
20230823,130300,85331380,3555,3555,3555,3555,0
|
|
20230823,130200,85331380,3555,3555,3555,3555,0
|
|
20230823,130100,85331380,3555,3550,3555,3550,1046
|
|
20230823,130000,81617850,3555,3555,3555,3555,0
|
|
20230823,125900,81617850,3555,3555,3555,3555,54
|
|
20230823,125800,81425880,3555,3555,3555,3555,169
|
|
20230823,125700,80825085,3560,3560,3560,3560,62
|
|
20230823,125600,80604365,3560,3560,3560,3560,41
|
|
20230823,125500,80458405,3560,3560,3560,3560,0
|
|
20230823,125400,80458405,3560,3560,3560,3560,12
|
|
20230823,125300,80415685,3560,3560,3560,3560,12
|
|
20230823,125200,80372965,3560,3560,3560,3560,12
|
|
20230823,125100,80330245,3560,3560,3560,3560,68
|
|
20230823,125000,80088165,3560,3560,3560,3560,12
|
|
20230823,124900,80045445,3560,3560,3560,3560,0
|
|
20230823,124800,80045445,3560,3560,3560,3555,86
|
|
20230823,124700,79739335,3560,3560,3560,3560,0
|
|
20230823,124600,79739335,3560,3560,3560,3560,118
|
|
20230823,124500,79319255,3555,3555,3555,3555,10
|
|
20230823,124400,79283705,3555,3555,3555,3555,0
|
|
20230823,124300,79283705,3555,3555,3555,3555,11
|
|
20230823,124200,79244600,3555,3555,3555,3555,0
|
|
20230823,124100,79244600,3555,3555,3555,3555,0
|
|
20230823,124000,79244600,3555,3555,3555,3555,2
|
|
20230823,123900,79237490,3550,3550,3550,3550,0
|
|
20230823,123800,79237490,3550,3550,3550,3550,0
|
|
20230823,123700,79237490,3550,3550,3550,3550,0
|
|
20230823,123600,79237490,3550,3550,3550,3550,0
|
|
20230823,123500,79237490,3550,3550,3550,3550,78
|
|
20230823,123400,78960590,3550,3550,3550,3550,0
|
|
20230823,123300,78960590,3550,3550,3550,3550,1600
|
|
20230823,123200,73280590,3555,3555,3555,3555,50
|
|
20230823,123100,73102840,3555,3560,3560,3555,53
|
|
20230823,123000,72914400,3560,3560,3560,3560,10
|
|
20230823,122900,72878800,3560,3560,3560,3560,11
|
|
20230823,122800,72839640,3560,3560,3560,3560,244
|
|
20230823,122700,71971000,3560,3560,3560,3560,16
|
|
20230823,122600,71914040,3550,3550,3550,3550,0
|
|
20230823,122500,71914040,3550,3550,3550,3550,0
|
|
20230823,122400,71914040,3550,3550,3550,3550,47
|
|
20230823,122300,71747190,3550,3550,3550,3550,0
|
|
20230823,122200,71747190,3550,3550,3550,3550,0
|
|
20230823,122100,71747190,3550,3555,3555,3550,126
|
|
20230823,122000,71299410,3555,3555,3555,3555,10
|
|
20230823,121900,71263860,3550,3550,3550,3550,0
|
|
20230823,121800,71263860,3550,3550,3550,3550,0
|
|
20230823,121700,71263860,3550,3550,3550,3550,400
|
|
20230823,121600,69843860,3550,3550,3550,3550,0
|
|
20230823,121500,69843860,3550,3550,3550,3550,30
|
|
20230823,121400,69737360,3555,3555,3555,3555,0
|
|
20230823,121300,69737360,3555,3555,3555,3555,30
|
|
20230823,121200,69630710,3560,3560,3560,3560,570
|
|
20230823,121100,67601510,3565,3565,3565,3565,0
|
|
20230823,121000,67601510,3565,3565,3565,3565,0
|
|
20230823,120900,67601510,3565,3565,3565,3565,0
|
|
20230823,120800,67601510,3565,3565,3565,3565,0
|
|
20230823,120700,67601510,3565,3565,3565,3565,1
|
|
20230823,120600,67597945,3565,3565,3565,3565,1
|
|
20230823,120500,67594380,3560,3560,3560,3560,1
|
|
20230823,120400,67590820,3560,3560,3560,3560,0
|
|
20230823,120300,67590820,3560,3560,3560,3560,36
|
|
20230823,120200,67462660,3555,3555,3555,3555,0
|
|
20230823,120100,67462660,3555,3555,3555,3555,0
|
|
20230823,120000,67462660,3555,3555,3555,3555,0
|
|
20230823,115900,67462660,3555,3555,3555,3555,0
|
|
20230823,115800,67462660,3555,3555,3555,3555,30
|
|
20230823,115700,67356010,3565,3565,3565,3565,1
|
|
20230823,115600,67352445,3550,3565,3565,3550,11
|
|
20230823,115500,67313380,3550,3550,3550,3550,21
|
|
20230823,115400,67238830,3550,3550,3550,3550,18
|
|
20230823,115300,67174930,3550,3550,3550,3550,27
|
|
20230823,115200,67079080,3550,3550,3550,3550,233
|
|
20230823,115100,66251930,3550,3550,3550,3550,4
|
|
20230823,115000,66237730,3550,3550,3550,3550,0
|
|
20230823,114900,66237730,3550,3550,3550,3550,1836
|
|
20230823,114800,59719930,3550,3550,3550,3550,0
|
|
20230823,114700,59719930,3550,3555,3555,3550,66
|
|
20230823,114600,59485330,3555,3555,3560,3555,84
|
|
20230823,114500,59186700,3560,3560,3560,3560,47
|
|
20230823,114400,59019380,3570,3570,3570,3570,0
|
|
20230823,114300,59019380,3570,3565,3575,3565,510
|
|
20230823,114200,57198475,3560,3560,3560,3560,18
|
|
20230823,114100,57134395,3560,3560,3560,3560,1
|
|
20230823,114000,57130835,3555,3555,3555,3555,20
|
|
20230823,113900,57059735,3555,3555,3555,3555,20
|
|
20230823,113800,56988635,3560,3560,3560,3560,0
|
|
20230823,113700,56988635,3560,3560,3560,3560,21
|
|
20230823,113600,56913875,3560,3560,3560,3560,40
|
|
20230823,113500,56771475,3560,3560,3560,3560,40
|
|
20230823,113400,56629075,3560,3560,3560,3560,0
|
|
20230823,113300,56629075,3560,3560,3560,3560,10
|
|
20230823,113200,56593475,3560,3560,3560,3560,513
|
|
20230823,113100,54767195,3570,3570,3570,3570,0
|
|
20230823,113000,54767195,3570,3570,3570,3570,20
|
|
20230823,112900,54695795,3560,3560,3560,3560,0
|
|
20230823,112800,54695795,3560,3555,3560,3555,197
|
|
20230823,112700,53994480,3560,3560,3560,3560,10
|
|
20230823,112600,53958880,3560,3560,3560,3560,0
|
|
20230823,112500,53958880,3560,3560,3560,3560,0
|
|
20230823,112400,53958880,3560,3560,3560,3560,4
|
|
20230823,112300,53944640,3565,3565,3565,3565,0
|
|
20230823,112200,53944640,3565,3555,3565,3555,576
|
|
20230823,112100,51896950,3560,3560,3560,3560,0
|
|
20230823,112000,51896950,3560,3565,3565,3560,575
|
|
20230823,111900,49849815,3565,3565,3565,3565,0
|
|
20230823,111800,49849815,3565,3565,3565,3565,1
|
|
20230823,111700,49846250,3565,3565,3565,3565,0
|
|
20230823,111600,49846250,3565,3565,3565,3565,8
|
|
20230823,111500,49817730,3565,3565,3565,3565,0
|
|
20230823,111400,49817730,3565,3565,3565,3565,1
|
|
20230823,111300,49814165,3565,3565,3565,3565,29
|
|
20230823,111200,49710780,3560,3560,3560,3560,1
|
|
20230823,111100,49707220,3565,3565,3565,3565,1
|
|
20230823,111000,49703655,3565,3565,3565,3565,1
|
|
20230823,110900,49700090,3565,3565,3565,3565,23
|
|
20230823,110800,49618095,3565,3565,3565,3565,0
|
|
20230823,110700,49618095,3565,3565,3565,3565,0
|
|
20230823,110600,49618095,3565,3565,3565,3565,2
|
|
20230823,110500,49610965,3560,3560,3560,3560,0
|
|
20230823,110400,49610965,3560,3560,3560,3560,16
|
|
20230823,110300,49554005,3565,3565,3565,3560,9
|
|
20230823,110200,49521955,3560,3560,3560,3560,30
|
|
20230823,110100,49415155,3550,3555,3555,3550,199
|
|
20230823,110000,48708305,3555,3555,3555,3555,0
|
|
20230823,105900,48708305,3555,3555,3555,3555,0
|
|
20230823,105800,48708305,3555,3555,3555,3555,0
|
|
20230823,105700,48708305,3555,3560,3560,3555,102
|
|
20230823,105600,48345685,3560,3560,3560,3560,0
|
|
20230823,105500,48345685,3560,3560,3560,3560,28
|
|
20230823,105400,48246005,3555,3555,3555,3555,483
|
|
20230823,105300,46528940,3555,3565,3565,3555,971
|
|
20230823,105200,43074860,3565,3565,3565,3565,9
|
|
20230823,105100,43042775,3570,3570,3570,3570,28
|
|
20230823,105000,42942815,3570,3570,3570,3570,200
|
|
20230823,104900,42228815,3570,3570,3570,3570,28
|
|
20230823,104800,42128855,3570,3570,3570,3570,0
|
|
20230823,104700,42128855,3570,3570,3570,3570,1
|
|
20230823,104600,42125285,3570,3570,3570,3570,28
|
|
20230823,104500,42025325,3570,3570,3570,3570,0
|
|
20230823,104400,42025325,3570,3570,3570,3570,0
|
|
20230823,104300,42025325,3570,3570,3570,3570,28
|
|
20230823,104200,41925365,3570,3570,3570,3570,30
|
|
20230823,104100,41818265,3570,3570,3570,3570,28
|
|
20230823,104000,41718305,3570,3570,3570,3570,30
|
|
20230823,103900,41611205,3570,3570,3570,3570,80
|
|
20230823,103800,41325605,3570,3570,3570,3570,0
|
|
20230823,103700,41325605,3570,3570,3570,3570,0
|
|
20230823,103600,41325605,3570,3570,3570,3570,0
|
|
20230823,103500,41325605,3570,3570,3570,3570,1
|
|
20230823,103400,41322035,3550,3550,3550,3550,0
|
|
20230823,103300,41322035,3550,3550,3550,3550,0
|
|
20230823,103200,41322035,3550,3550,3550,3550,0
|
|
20230823,103100,41322035,3550,3550,3550,3550,0
|
|
20230823,103000,41322035,3550,3560,3560,3550,1212
|
|
20230823,102900,37018175,3580,3580,3580,3580,10
|
|
20230823,102800,36982375,3560,3575,3575,3560,2860
|
|
20230823,102700,26791190,3575,3575,3575,3575,0
|
|
20230823,102600,26791190,3575,3575,3575,3575,33
|
|
20230823,102500,26673215,3580,3580,3580,3580,0
|
|
20230823,102400,26673215,3580,3580,3580,3580,978
|
|
20230823,102300,23171975,3585,3585,3585,3585,1
|
|
20230823,102200,23168390,3560,3560,3560,3560,0
|
|
20230823,102100,23168390,3560,3580,3580,3560,550
|
|
20230823,102000,21207665,3580,3580,3580,3580,26
|
|
20230823,101900,21114585,3585,3585,3585,3585,28
|
|
20230823,101800,21014205,3580,3580,3580,3580,229
|
|
20230823,101700,20194385,3580,3580,3580,3580,28
|
|
20230823,101600,20094145,3580,3580,3580,3580,2
|
|
20230823,101500,20086985,3580,3580,3580,3580,52
|
|
20230823,101400,19900825,3580,3580,3580,3580,1
|
|
20230823,101300,19897245,3575,3575,3575,3575,0
|
|
20230823,101200,19897245,3575,3575,3575,3575,0
|
|
20230823,101100,19897245,3575,3575,3575,3575,10
|
|
20230823,101000,19861495,3570,3570,3570,3570,0
|
|
20230823,100900,19861495,3570,3570,3570,3570,35
|
|
20230823,100800,19736545,3570,3570,3570,3570,10
|
|
20230823,100700,19700845,3570,3570,3570,3570,0
|
|
20230823,100600,19700845,3570,3570,3570,3570,1
|
|
20230823,100500,19697275,3570,3570,3570,3570,129
|
|
20230823,100400,19236745,3565,3565,3565,3565,56
|
|
20230823,100300,19037105,3570,3570,3570,3570,0
|
|
20230823,100200,19037105,3570,3570,3570,3570,5
|
|
20230823,100100,19019255,3570,3570,3570,3570,1
|
|
20230823,100000,19015685,3570,3570,3570,3570,0
|
|
20230823,095900,19015685,3570,3570,3570,3570,0
|
|
20230823,095800,19015685,3570,3570,3570,3570,0
|
|
20230823,095700,19015685,3570,3570,3570,3570,0
|
|
20230823,095600,19015685,3570,3570,3570,3570,0
|
|
20230823,095500,19015685,3570,3570,3570,3570,0
|
|
20230823,095400,19015685,3570,3570,3570,3570,0
|
|
20230823,095300,19015685,3570,3570,3570,3570,500
|
|
20230823,095200,17230685,3570,3570,3570,3570,0
|
|
20230823,095100,17230685,3570,3570,3570,3570,11
|
|
20230823,095000,17191415,3570,3570,3570,3570,30
|
|
20230823,094900,17084315,3570,3570,3570,3570,6
|
|
20230823,094800,17062895,3570,3570,3570,3570,0
|
|
20230823,094700,17062895,3570,3570,3570,3570,0
|
|
20230823,094600,17062895,3570,3570,3570,3570,0
|
|
20230823,094500,17062895,3570,3570,3570,3570,0
|
|
20230823,094400,17062895,3570,3570,3570,3570,0
|
|
20230823,094300,17062895,3570,3565,3570,3565,722
|
|
20230823,094200,14488960,3565,3565,3565,3565,326
|
|
20230823,094100,13326770,3565,3565,3565,3565,0
|
|
20230823,094000,13326770,3565,3565,3565,3565,0
|
|
20230823,093900,13326770,3565,3565,3565,3565,3
|
|
20230823,093800,13316075,3565,3565,3565,3565,5
|
|
20230823,093700,13298250,3565,3565,3565,3565,5
|
|
20230823,093600,13280425,3560,3560,3560,3560,129
|
|
20230823,093500,12821185,3560,3560,3560,3560,1
|
|
20230823,093400,12817625,3560,3560,3560,3560,5
|
|
20230823,093300,12799825,3560,3560,3560,3560,44
|
|
20230823,093200,12643185,3560,3560,3560,3560,15
|
|
20230823,093100,12589785,3560,3560,3560,3560,12
|
|
20230823,093000,12547065,3555,3555,3555,3555,0
|
|
20230823,092900,12547065,3555,3555,3555,3555,24
|
|
20230823,092800,12461745,3555,3555,3555,3555,34
|
|
20230823,092700,12340875,3555,3555,3555,3555,1
|
|
20230823,092600,12337320,3545,3545,3545,3545,0
|
|
20230823,092500,12337320,3545,3545,3545,3545,2
|
|
20230823,092400,12330230,3545,3565,3565,3545,978
|
|
20230823,092300,8856985,3565,3565,3565,3565,1
|
|
20230823,092200,8853420,3565,3565,3565,3565,95
|
|
20230823,092100,8514745,3565,3565,3565,3565,2
|
|
20230823,092000,8507615,3565,3565,3565,3565,0
|
|
20230823,091900,8507615,3565,3565,3565,3565,1
|
|
20230823,091800,8504050,3555,3555,3555,3555,0
|
|
20230823,091700,8504050,3555,3550,3555,3550,119
|
|
20230823,091600,8081505,3555,3555,3555,3545,62
|
|
20230823,091500,7861490,3550,3550,3550,3550,0
|
|
20230823,091400,7861490,3550,3555,3555,3550,300
|
|
20230823,091300,6795965,3555,3555,3555,3555,193
|
|
20230823,091200,6109850,3555,3565,3565,3555,416
|
|
20230823,091100,4630960,3565,3565,3565,3565,0
|
|
20230823,091000,4630960,3565,3555,3565,3555,11
|
|
20230823,090900,4591845,3555,3560,3560,3555,200
|
|
20230823,090800,3880680,3565,3565,3565,3565,1
|
|
20230823,090700,3877115,3565,3570,3570,3565,107
|
|
20230823,090600,3495640,3570,3570,3570,3570,187
|
|
20230823,090500,2828050,3570,3570,3570,3570,101
|
|
20230823,090400,2467480,3570,3570,3570,3570,20
|
|
20230823,090300,2396080,3565,3565,3565,3565,0
|
|
20230823,090200,2396080,3565,3565,3565,3565,1
|
|
20230823,090100,2392515,3555,3555,3555,3555,0
|
|
20230823,090000,2392515,3555,3555,3555,3555,673
|