697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,203400,147334750,3995,3995,3995,3995,859
|
|
20230817,203300,147334750,3995,3995,3995,3995,0
|
|
20230817,203200,147334750,3995,3995,3995,3995,0
|
|
20230817,203100,147334750,3995,3995,3995,3995,0
|
|
20230817,203000,147334750,3995,3995,3995,3995,0
|
|
20230817,202900,147334750,3995,3995,3995,3995,0
|
|
20230817,202800,147334750,3995,3995,3995,3995,0
|
|
20230817,202700,147334750,3995,3995,3995,3995,0
|
|
20230817,202600,147334750,3995,3995,3995,3995,0
|
|
20230817,202500,147334750,3995,3995,3995,3995,0
|
|
20230817,202400,147334750,3995,3995,3995,3995,0
|
|
20230817,202300,147334750,3995,3995,3995,3995,0
|
|
20230817,202200,147334750,3995,3995,3995,3995,0
|
|
20230817,202100,147334750,3995,3995,3995,3995,0
|
|
20230817,202000,147334750,3995,3995,3995,3995,0
|
|
20230817,201900,147334750,3995,3995,3995,3995,0
|
|
20230817,201800,147334750,3995,3995,3995,3995,0
|
|
20230817,201700,147334750,3995,3995,3995,3995,0
|
|
20230817,201600,147334750,3995,3995,3995,3995,0
|
|
20230817,201500,147334750,3995,3995,3995,3995,0
|
|
20230817,201400,147334750,3995,3995,3995,3995,0
|
|
20230817,201300,147334750,3995,3995,3995,3995,0
|
|
20230817,201200,147334750,3995,3995,3995,3995,0
|
|
20230817,201100,147334750,3995,3995,3995,3995,0
|
|
20230817,201000,147334750,3995,3995,3995,3995,0
|
|
20230817,200900,147334750,3995,3995,3995,3995,0
|
|
20230817,200800,147334750,3995,3995,3995,3995,0
|
|
20230817,200700,147334750,3995,3995,3995,3995,0
|
|
20230817,200600,147334750,3995,3995,3995,3995,0
|
|
20230817,200500,147334750,3995,3995,3995,3995,0
|
|
20230817,200400,147334750,3995,3995,3995,3995,859
|
|
20230817,200300,147334750,3995,3995,3995,3995,0
|
|
20230817,200200,147334750,3995,3995,3995,3995,0
|
|
20230817,200100,147334750,3995,3995,3995,3995,0
|
|
20230817,200000,147334750,3995,3995,3995,3995,0
|
|
20230817,195900,147334750,3995,3995,3995,3995,0
|
|
20230817,195800,147334750,3995,3995,3995,3995,0
|
|
20230817,195700,147334750,3995,3995,3995,3995,0
|
|
20230817,195600,147334750,3995,3995,3995,3995,0
|
|
20230817,195500,147334750,3995,3995,3995,3995,0
|
|
20230817,195400,147334750,3995,3995,3995,3995,0
|
|
20230817,195300,147334750,3995,3995,3995,3995,0
|
|
20230817,195200,147334750,3995,3995,3995,3995,0
|
|
20230817,195100,147334750,3995,3995,3995,3995,0
|
|
20230817,195000,147334750,3995,3995,3995,3995,0
|
|
20230817,194900,147334750,3995,3995,3995,3995,0
|
|
20230817,194800,147334750,3995,3995,3995,3995,0
|
|
20230817,194700,147334750,3995,3995,3995,3995,0
|
|
20230817,194600,147334750,3995,3995,3995,3995,0
|
|
20230817,194500,147334750,3995,3995,3995,3995,0
|
|
20230817,194400,147334750,3995,3995,3995,3995,0
|
|
20230817,194300,147334750,3995,3995,3995,3995,0
|
|
20230817,194200,147334750,3995,3995,3995,3995,0
|
|
20230817,194100,147334750,3995,3995,3995,3995,0
|
|
20230817,194000,147334750,3995,3995,3995,3995,0
|
|
20230817,193900,147334750,3995,3995,3995,3995,0
|
|
20230817,193800,147334750,3995,3995,3995,3995,0
|
|
20230817,193700,147334750,3995,3995,3995,3995,0
|
|
20230817,193600,147334750,3995,3995,3995,3995,0
|
|
20230817,193500,147334750,3995,3995,3995,3995,0
|
|
20230817,193400,147334750,3995,3995,3995,3995,859
|
|
20230817,193300,147334750,3995,3995,3995,3995,0
|
|
20230817,193200,147334750,3995,3995,3995,3995,0
|
|
20230817,193100,147334750,3995,3995,3995,3995,0
|
|
20230817,193000,147334750,3995,3995,3995,3995,0
|
|
20230817,192900,147334750,3995,3995,3995,3995,0
|
|
20230817,192800,147334750,3995,3995,3995,3995,0
|
|
20230817,192700,147334750,3995,3995,3995,3995,0
|
|
20230817,192600,147334750,3995,3995,3995,3995,0
|
|
20230817,192500,147334750,3995,3995,3995,3995,0
|
|
20230817,192400,147334750,3995,3995,3995,3995,0
|
|
20230817,192300,147334750,3995,3995,3995,3995,0
|
|
20230817,192200,147334750,3995,3995,3995,3995,0
|
|
20230817,192100,147334750,3995,3995,3995,3995,0
|
|
20230817,192000,147334750,3995,3995,3995,3995,0
|
|
20230817,191900,147334750,3995,3995,3995,3995,0
|
|
20230817,191800,147334750,3995,3995,3995,3995,0
|
|
20230817,191700,147334750,3995,3995,3995,3995,0
|
|
20230817,191600,147334750,3995,3995,3995,3995,0
|
|
20230817,191500,147334750,3995,3995,3995,3995,0
|
|
20230817,191400,147334750,3995,3995,3995,3995,0
|
|
20230817,191300,147334750,3995,3995,3995,3995,0
|
|
20230817,191200,147334750,3995,3995,3995,3995,0
|
|
20230817,191100,147334750,3995,3995,3995,3995,0
|
|
20230817,191000,147334750,3995,3995,3995,3995,0
|
|
20230817,190900,147334750,3995,3995,3995,3995,0
|
|
20230817,190800,147334750,3995,3995,3995,3995,0
|
|
20230817,190700,147334750,3995,3995,3995,3995,0
|
|
20230817,190600,147334750,3995,3995,3995,3995,0
|
|
20230817,190500,147334750,3995,3995,3995,3995,0
|
|
20230817,190400,147334750,3995,3995,3995,3995,859
|
|
20230817,190300,147334750,3995,3995,3995,3995,0
|
|
20230817,190200,147334750,3995,3995,3995,3995,0
|
|
20230817,190100,147334750,3995,3995,3995,3995,0
|
|
20230817,190000,147334750,3995,3995,3995,3995,0
|
|
20230817,185900,147334750,3995,3995,3995,3995,0
|
|
20230817,185800,147334750,3995,3995,3995,3995,0
|
|
20230817,185700,147334750,3995,3995,3995,3995,0
|
|
20230817,185600,147334750,3995,3995,3995,3995,0
|
|
20230817,185500,147334750,3995,3995,3995,3995,0
|
|
20230817,185400,147334750,3995,3995,3995,3995,0
|
|
20230817,185300,147334750,3995,3995,3995,3995,0
|
|
20230817,185200,147334750,3995,3995,3995,3995,0
|
|
20230817,185100,147334750,3995,3995,3995,3995,0
|
|
20230817,185000,147334750,3995,3995,3995,3995,0
|
|
20230817,184900,147334750,3995,3995,3995,3995,0
|
|
20230817,184800,147334750,3995,3995,3995,3995,0
|
|
20230817,184700,147334750,3995,3995,3995,3995,0
|
|
20230817,184600,147334750,3995,3995,3995,3995,0
|
|
20230817,184500,147334750,3995,3995,3995,3995,0
|
|
20230817,184400,147334750,3995,3995,3995,3995,0
|
|
20230817,184300,147334750,3995,3995,3995,3995,0
|
|
20230817,184200,147334750,3995,3995,3995,3995,0
|
|
20230817,184100,147334750,3995,3995,3995,3995,0
|
|
20230817,184000,147334750,3995,3995,3995,3995,0
|
|
20230817,183900,147334750,3995,3995,3995,3995,0
|
|
20230817,183800,147334750,3995,3995,3995,3995,0
|
|
20230817,183700,147334750,3995,3995,3995,3995,0
|
|
20230817,183600,147334750,3995,3995,3995,3995,0
|
|
20230817,183500,147334750,3995,3995,3995,3995,0
|
|
20230817,183400,147334750,3995,3995,3995,3995,859
|
|
20230817,183300,147334750,3995,3995,3995,3995,0
|
|
20230817,183200,147334750,3995,3995,3995,3995,0
|
|
20230817,183100,147334750,3995,3995,3995,3995,0
|
|
20230817,183000,147334750,3995,3995,3995,3995,0
|
|
20230817,182900,147334750,3995,3995,3995,3995,0
|
|
20230817,182800,147334750,3995,3995,3995,3995,0
|
|
20230817,182700,147334750,3995,3995,3995,3995,0
|
|
20230817,182600,147334750,3995,3995,3995,3995,0
|
|
20230817,182500,147334750,3995,3995,3995,3995,0
|
|
20230817,182400,147334750,3995,3995,3995,3995,0
|
|
20230817,182300,147334750,3995,3995,3995,3995,0
|
|
20230817,182200,147334750,3995,3995,3995,3995,0
|
|
20230817,182100,147334750,3995,3995,3995,3995,0
|
|
20230817,182000,147334750,3995,3995,3995,3995,0
|
|
20230817,181900,147334750,3995,3995,3995,3995,0
|
|
20230817,181800,147334750,3995,3995,3995,3995,0
|
|
20230817,181700,147334750,3995,3995,3995,3995,0
|
|
20230817,181600,147334750,3995,3995,3995,3995,0
|
|
20230817,181500,147334750,3995,3995,3995,3995,0
|
|
20230817,181400,147334750,3995,3995,3995,3995,0
|
|
20230817,181300,147334750,3995,3995,3995,3995,0
|
|
20230817,181200,147334750,3995,3995,3995,3995,0
|
|
20230817,181100,147334750,3995,3995,3995,3995,0
|
|
20230817,181000,147334750,3995,3995,3995,3995,0
|
|
20230817,180900,147334750,3995,3995,3995,3995,0
|
|
20230817,180800,147334750,3995,3995,3995,3995,0
|
|
20230817,180700,147334750,3995,3995,3995,3995,0
|
|
20230817,180600,147334750,3995,3995,3995,3995,0
|
|
20230817,180500,147334750,3995,3995,3995,3995,0
|
|
20230817,180400,147334750,3995,3995,3995,3995,859
|
|
20230817,180300,147334750,3995,3995,3995,3995,0
|
|
20230817,180200,147334750,3995,3995,3995,3995,0
|
|
20230817,180100,147334750,3995,3995,3995,3995,0
|
|
20230817,180000,147334750,3995,3995,3995,3995,0
|
|
20230817,175900,147334750,3995,3995,3995,3995,0
|
|
20230817,175800,147334750,3995,3995,3995,3995,0
|
|
20230817,175700,147334750,3995,3995,3995,3995,0
|
|
20230817,175600,147334750,3995,3995,3995,3995,0
|
|
20230817,175500,147334750,3995,3995,3995,3995,0
|
|
20230817,175400,147334750,3995,3995,3995,3995,0
|
|
20230817,175300,147334750,3995,3995,3995,3995,0
|
|
20230817,175200,147334750,3995,3995,3995,3995,0
|
|
20230817,175100,147334750,3995,3995,3995,3995,0
|
|
20230817,175000,147334750,3995,3995,3995,3995,0
|
|
20230817,174900,147334750,3995,3995,3995,3995,0
|
|
20230817,174800,147334750,3995,3995,3995,3995,0
|
|
20230817,174700,147334750,3995,3995,3995,3995,0
|
|
20230817,174600,147334750,3995,3995,3995,3995,0
|
|
20230817,174500,147334750,3995,3995,3995,3995,0
|
|
20230817,174400,147334750,3995,3995,3995,3995,0
|
|
20230817,174300,147334750,3995,3995,3995,3995,0
|
|
20230817,174200,147334750,3995,3995,3995,3995,0
|
|
20230817,174100,147334750,3995,3995,3995,3995,0
|
|
20230817,174000,147334750,3995,3995,3995,3995,0
|
|
20230817,173900,147334750,3995,3995,3995,3995,0
|
|
20230817,173800,147334750,3995,3995,3995,3995,0
|
|
20230817,173700,147334750,3995,3995,3995,3995,0
|
|
20230817,173600,147334750,3995,3995,3995,3995,0
|
|
20230817,173500,147334750,3995,3995,3995,3995,0
|
|
20230817,173400,147334750,3995,3995,3995,3995,859
|
|
20230817,173300,147334750,3995,3995,3995,3995,0
|
|
20230817,173200,147334750,3995,3995,3995,3995,0
|
|
20230817,173100,147334750,3995,3995,3995,3995,0
|
|
20230817,173000,147334750,3995,3995,3995,3995,0
|
|
20230817,172900,147334750,3995,3995,3995,3995,0
|
|
20230817,172800,147334750,3995,3995,3995,3995,0
|
|
20230817,172700,147334750,3995,3995,3995,3995,0
|
|
20230817,172600,147334750,3995,3995,3995,3995,0
|
|
20230817,172500,147334750,3995,3995,3995,3995,0
|
|
20230817,172400,147334750,3995,3995,3995,3995,0
|
|
20230817,172300,147334750,3995,3995,3995,3995,0
|
|
20230817,172200,147334750,3995,3995,3995,3995,0
|
|
20230817,172100,147334750,3995,3995,3995,3995,0
|
|
20230817,172000,147334750,3995,3995,3995,3995,0
|
|
20230817,171900,147334750,3995,3995,3995,3995,0
|
|
20230817,171800,147334750,3995,3995,3995,3995,0
|
|
20230817,171700,147334750,3995,3995,3995,3995,0
|
|
20230817,171600,147334750,3995,3995,3995,3995,0
|
|
20230817,171500,147334750,3995,3995,3995,3995,0
|
|
20230817,171400,147334750,3995,3995,3995,3995,0
|
|
20230817,171300,147334750,3995,3995,3995,3995,0
|
|
20230817,171200,147334750,3995,3995,3995,3995,0
|
|
20230817,171100,147334750,3995,3995,3995,3995,0
|
|
20230817,171000,147334750,3995,3995,3995,3995,0
|
|
20230817,170900,147334750,3995,3995,3995,3995,0
|
|
20230817,170800,147334750,3995,3995,3995,3995,0
|
|
20230817,170700,147334750,3995,3995,3995,3995,0
|
|
20230817,170600,147334750,3995,3995,3995,3995,0
|
|
20230817,170500,147334750,3995,3995,3995,3995,0
|
|
20230817,170400,147334750,3995,3995,3995,3995,859
|
|
20230817,170300,147334750,3995,3995,3995,3995,0
|
|
20230817,170200,147334750,3995,3995,3995,3995,0
|
|
20230817,170100,147334750,3995,3995,3995,3995,0
|
|
20230817,170000,147334750,3995,3995,3995,3995,0
|
|
20230817,165900,147334750,3995,3995,3995,3995,0
|
|
20230817,165800,147334750,3995,3995,3995,3995,0
|
|
20230817,165700,147334750,3995,3995,3995,3995,0
|
|
20230817,165600,147334750,3995,3995,3995,3995,0
|
|
20230817,165500,147334750,3995,3995,3995,3995,0
|
|
20230817,165400,147334750,3995,3995,3995,3995,0
|
|
20230817,165300,147334750,3995,3995,3995,3995,0
|
|
20230817,165200,147334750,3995,3995,3995,3995,0
|
|
20230817,165100,147334750,3995,3995,3995,3995,0
|
|
20230817,165000,147334750,3995,3995,3995,3995,0
|
|
20230817,164900,147334750,3995,3995,3995,3995,0
|
|
20230817,164800,147334750,3995,3995,3995,3995,0
|
|
20230817,164700,147334750,3995,3995,3995,3995,0
|
|
20230817,164600,147334750,3995,3995,3995,3995,0
|
|
20230817,164500,147334750,3995,3995,3995,3995,0
|
|
20230817,164400,147334750,3995,3995,3995,3995,0
|
|
20230817,164300,147334750,3995,3995,3995,3995,0
|
|
20230817,164200,147334750,3995,3995,3995,3995,0
|
|
20230817,164100,147334750,3995,3995,3995,3995,0
|
|
20230817,164000,147334750,3995,3995,3995,3995,0
|
|
20230817,163900,147334750,3995,3995,3995,3995,0
|
|
20230817,163800,147334750,3995,3995,3995,3995,0
|
|
20230817,163700,147334750,3995,3995,3995,3995,0
|
|
20230817,163600,147334750,3995,3995,3995,3995,0
|
|
20230817,163500,147334750,3995,3995,3995,3995,0
|
|
20230817,163400,147334750,3995,3995,3995,3995,859
|
|
20230817,163300,147334750,3995,3995,3995,3995,0
|
|
20230817,163200,147334750,3995,3995,3995,3995,0
|
|
20230817,163100,147334750,3995,3995,3995,3995,0
|
|
20230817,163000,147334750,3995,3995,3995,3995,0
|
|
20230817,162900,147334750,3995,3995,3995,3995,0
|
|
20230817,162800,147334750,3995,3995,3995,3995,0
|
|
20230817,162700,147334750,3995,3995,3995,3995,0
|
|
20230817,162600,147334750,3995,3995,3995,3995,0
|
|
20230817,162500,147334750,3995,3995,3995,3995,0
|
|
20230817,162400,147334750,3995,3995,3995,3995,0
|
|
20230817,162300,147334750,3995,3995,3995,3995,0
|
|
20230817,162200,147334750,3995,3995,3995,3995,0
|
|
20230817,162100,147334750,3995,3995,3995,3995,0
|
|
20230817,162000,147334750,3995,3995,3995,3995,0
|
|
20230817,161900,147334750,3995,3995,3995,3995,0
|
|
20230817,161800,147334750,3995,3995,3995,3995,0
|
|
20230817,161700,147334750,3995,3995,3995,3995,0
|
|
20230817,161600,147334750,3995,3995,3995,3995,0
|
|
20230817,161500,147334750,3995,3995,3995,3995,0
|
|
20230817,161400,147334750,3995,3995,3995,3995,0
|
|
20230817,161300,147334750,3995,3995,3995,3995,0
|
|
20230817,161200,147334750,3995,3995,3995,3995,0
|
|
20230817,161100,147334750,3995,3995,3995,3995,0
|
|
20230817,161000,147334750,3995,3995,3995,3995,0
|
|
20230817,160900,147334750,3995,3995,3995,3995,0
|
|
20230817,160800,147334750,3995,3995,3995,3995,0
|
|
20230817,160700,147334750,3995,3995,3995,3995,0
|
|
20230817,160600,147334750,3995,3995,3995,3995,0
|
|
20230817,160500,147334750,3995,3995,3995,3995,0
|
|
20230817,160400,147334750,3995,3995,3995,3995,859
|
|
20230817,160300,147334750,3995,3995,3995,3995,0
|
|
20230817,160200,147334750,3995,3995,3995,3995,0
|
|
20230817,160100,147334750,3995,3995,3995,3995,0
|
|
20230817,160000,147334750,3995,3995,3995,3995,0
|
|
20230817,155900,147334750,3995,3995,3995,3995,0
|
|
20230817,155800,147334750,3995,3995,3995,3995,0
|
|
20230817,155700,147334750,3995,3995,3995,3995,0
|
|
20230817,155600,147334750,3995,3995,3995,3995,0
|
|
20230817,155500,147334750,3995,3995,3995,3995,0
|
|
20230817,155400,147334750,3995,3995,3995,3995,0
|
|
20230817,155300,147334750,3995,3995,3995,3995,0
|
|
20230817,155200,147334750,3995,3995,3995,3995,0
|
|
20230817,155100,147334750,3995,3995,3995,3995,0
|
|
20230817,155000,147334750,3995,3995,3995,3995,0
|
|
20230817,154900,147334750,3995,3995,3995,3995,0
|
|
20230817,154800,147334750,3995,3995,3995,3995,0
|
|
20230817,154700,147334750,3995,3995,3995,3995,0
|
|
20230817,154600,147334750,3995,3995,3995,3995,0
|
|
20230817,154500,147334750,3995,3995,3995,3995,0
|
|
20230817,154400,147334750,3995,3995,3995,3995,0
|
|
20230817,154300,147334750,3995,3995,3995,3995,0
|
|
20230817,154200,147334750,3995,3995,3995,3995,0
|
|
20230817,154100,147334750,3995,3995,3995,3995,0
|
|
20230817,154000,147334750,3995,3995,3995,3995,0
|
|
20230817,153900,147334750,3995,3995,3995,3995,0
|
|
20230817,153800,147334750,3995,3995,3995,3995,0
|
|
20230817,153700,147334750,3995,3995,3995,3995,0
|
|
20230817,153600,147334750,3995,3995,3995,3995,0
|
|
20230817,153500,147334750,3995,3995,3995,3995,0
|
|
20230817,153400,147334750,3995,3995,3995,3995,859
|
|
20230817,153300,147334750,3995,3995,3995,3995,0
|
|
20230817,153200,147334750,3995,3995,3995,3995,0
|
|
20230817,153100,147334750,3995,3995,3995,3995,0
|
|
20230817,153000,147334750,3995,3995,3995,3995,859
|
|
20230817,152900,143903045,3965,3965,3965,3965,0
|
|
20230817,152800,143903045,3965,3965,3965,3965,0
|
|
20230817,152700,143903045,3965,3965,3965,3965,0
|
|
20230817,152600,143903045,3965,3965,3965,3965,0
|
|
20230817,152500,143903045,3965,3965,3965,3965,0
|
|
20230817,152400,143903045,3965,3965,3965,3965,0
|
|
20230817,152300,143903045,3965,3965,3965,3965,0
|
|
20230817,152200,143903045,3965,3965,3965,3965,0
|
|
20230817,152100,143903045,3965,3965,3965,3965,0
|
|
20230817,152000,143903045,3965,3965,3965,3965,0
|
|
20230817,151900,143903045,3965,3965,3965,3965,10
|
|
20230817,151800,143863395,3955,3955,3955,3955,0
|
|
20230817,151700,143863395,3955,3955,3955,3955,0
|
|
20230817,151600,143863395,3955,3955,3955,3955,0
|
|
20230817,151500,143863395,3955,3955,3955,3955,0
|
|
20230817,151400,143863395,3955,3955,3955,3955,0
|
|
20230817,151300,143863395,3955,3955,3955,3955,0
|
|
20230817,151200,143863395,3955,3955,3955,3955,514
|
|
20230817,151100,141830525,3955,3955,3955,3955,0
|
|
20230817,151000,141830525,3955,3955,3955,3955,0
|
|
20230817,150900,141830525,3955,3955,3955,3955,0
|
|
20230817,150800,141830525,3955,3955,3955,3955,0
|
|
20230817,150700,141830525,3955,3955,3955,3955,3
|
|
20230817,150600,141818660,3955,3955,3955,3955,0
|
|
20230817,150500,141818660,3955,3955,3955,3955,101
|
|
20230817,150400,141419205,3960,3960,3960,3960,0
|
|
20230817,150300,141419205,3960,3960,3960,3960,0
|
|
20230817,150200,141419205,3960,3960,3960,3960,1
|
|
20230817,150100,141415245,3965,3965,3965,3965,0
|
|
20230817,150000,141415245,3965,3965,3965,3965,0
|
|
20230817,145900,141415245,3965,3965,3965,3965,0
|
|
20230817,145800,141415245,3965,3965,3965,3965,0
|
|
20230817,145700,141415245,3965,3965,3965,3965,0
|
|
20230817,145600,141415245,3965,3965,3965,3965,60
|
|
20230817,145500,141177345,3965,3965,3965,3965,0
|
|
20230817,145400,141177345,3965,3965,3965,3965,1
|
|
20230817,145300,141173380,3965,3965,3965,3965,0
|
|
20230817,145200,141173380,3965,3965,3965,3965,0
|
|
20230817,145100,141173380,3965,3965,3965,3965,0
|
|
20230817,145000,141173380,3965,3965,3965,3965,0
|
|
20230817,144900,141173380,3965,3965,3965,3965,0
|
|
20230817,144800,141173380,3965,3965,3965,3965,0
|
|
20230817,144700,141173380,3965,3965,3965,3965,0
|
|
20230817,144600,141173380,3965,3965,3965,3965,0
|
|
20230817,144500,141173380,3965,3965,3965,3965,1
|
|
20230817,144400,141169415,4000,4000,4000,4000,0
|
|
20230817,144300,141169415,4000,3980,4000,3980,233
|
|
20230817,144200,140241135,3955,3955,3955,3955,0
|
|
20230817,144100,140241135,3955,3955,3955,3955,1
|
|
20230817,144000,140237180,3955,3955,3955,3955,0
|
|
20230817,143900,140237180,3955,3955,3955,3955,0
|
|
20230817,143800,140237180,3955,3960,3960,3955,524
|
|
20230817,143700,138164755,3965,3965,3965,3965,0
|
|
20230817,143600,138164755,3965,3965,3965,3965,0
|
|
20230817,143500,138164755,3965,3965,3965,3965,0
|
|
20230817,143400,138164755,3965,3965,3965,3965,0
|
|
20230817,143300,138164755,3965,3965,3965,3965,0
|
|
20230817,143200,138164755,3965,3965,3965,3965,0
|
|
20230817,143100,138164755,3965,3965,3965,3965,0
|
|
20230817,143000,138164755,3965,3965,3965,3965,4
|
|
20230817,142900,138148895,4000,4000,4000,4000,0
|
|
20230817,142800,138148895,4000,3965,4000,3965,234
|
|
20230817,142700,137214810,3965,3965,3965,3965,0
|
|
20230817,142600,137214810,3965,3965,3965,3965,0
|
|
20230817,142500,137214810,3965,3965,3965,3965,152
|
|
20230817,142400,136612130,3995,3995,3995,3995,0
|
|
20230817,142300,136612130,3995,3995,3995,3995,0
|
|
20230817,142200,136612130,3995,3995,3995,3995,0
|
|
20230817,142100,136612130,3995,3995,3995,3995,0
|
|
20230817,142000,136612130,3995,3995,3995,3995,0
|
|
20230817,141900,136612130,3995,3995,3995,3995,0
|
|
20230817,141800,136612130,3995,3995,3995,3995,1
|
|
20230817,141700,136608135,4000,4000,4000,4000,0
|
|
20230817,141600,136608135,4000,4000,4000,4000,0
|
|
20230817,141500,136608135,4000,4000,4000,4000,0
|
|
20230817,141400,136608135,4000,4000,4000,4000,0
|
|
20230817,141300,136608135,4000,3990,4000,3990,233
|
|
20230817,141200,135676590,3960,3960,3960,3960,0
|
|
20230817,141100,135676590,3960,3960,3960,3960,0
|
|
20230817,141000,135676590,3960,3960,3960,3960,1
|
|
20230817,140900,135672630,3965,3965,3965,3965,0
|
|
20230817,140800,135672630,3965,3965,3965,3965,0
|
|
20230817,140700,135672630,3965,3965,3965,3965,0
|
|
20230817,140600,135672630,3965,3965,3965,3965,0
|
|
20230817,140500,135672630,3965,3965,3965,3965,0
|
|
20230817,140400,135672630,3965,3965,3965,3965,0
|
|
20230817,140300,135672630,3965,3965,3965,3965,0
|
|
20230817,140200,135672630,3965,3965,3965,3965,0
|
|
20230817,140100,135672630,3965,3965,3965,3965,0
|
|
20230817,140000,135672630,3965,3965,3965,3965,1
|
|
20230817,135900,135668665,3975,3975,3975,3975,0
|
|
20230817,135800,135668665,3975,3965,4000,3965,241
|
|
20230817,135700,134705270,3980,3980,3980,3980,0
|
|
20230817,135600,134705270,3980,3980,3980,3980,0
|
|
20230817,135500,134705270,3980,3980,3980,3980,0
|
|
20230817,135400,134705270,3980,3980,3980,3980,0
|
|
20230817,135300,134705270,3980,3940,3980,3940,26
|
|
20230817,135200,134601830,3965,3965,3965,3965,0
|
|
20230817,135100,134601830,3965,3965,3965,3965,0
|
|
20230817,135000,134601830,3965,3965,3965,3965,0
|
|
20230817,134900,134601830,3965,3965,3965,3965,0
|
|
20230817,134800,134601830,3965,3965,3965,3965,0
|
|
20230817,134700,134601830,3965,3965,3965,3965,0
|
|
20230817,134600,134601830,3965,3965,3965,3965,0
|
|
20230817,134500,134601830,3965,3965,3965,3965,0
|
|
20230817,134400,134601830,3965,3965,3965,3965,0
|
|
20230817,134300,134601830,3965,3950,3965,3950,794
|
|
20230817,134200,131454270,3950,3950,3950,3950,0
|
|
20230817,134100,131454270,3950,3950,3950,3950,0
|
|
20230817,134000,131454270,3950,3950,3950,3950,0
|
|
20230817,133900,131454270,3950,3950,3950,3950,0
|
|
20230817,133800,131454270,3950,3950,3950,3950,0
|
|
20230817,133700,131454270,3950,3950,3950,3950,0
|
|
20230817,133600,131454270,3950,3955,3955,3920,773
|
|
20230817,133500,128417445,3965,3965,3965,3965,0
|
|
20230817,133400,128417445,3965,3965,3965,3965,0
|
|
20230817,133300,128417445,3965,3965,3965,3965,0
|
|
20230817,133200,128417445,3965,3965,3965,3965,0
|
|
20230817,133100,128417445,3965,3965,3965,3965,0
|
|
20230817,133000,128417445,3965,3965,3965,3965,0
|
|
20230817,132900,128417445,3965,3965,3965,3965,0
|
|
20230817,132800,128417445,3965,3965,3965,3965,233
|
|
20230817,132700,127493600,3960,3960,3960,3960,0
|
|
20230817,132600,127493600,3960,3960,3960,3960,0
|
|
20230817,132500,127493600,3960,3960,3960,3960,0
|
|
20230817,132400,127493600,3960,3960,3960,3960,0
|
|
20230817,132300,127493600,3960,3965,3965,3960,10
|
|
20230817,132200,127453990,3965,3965,3965,3965,0
|
|
20230817,132100,127453990,3965,3965,3965,3965,0
|
|
20230817,132000,127453990,3965,3965,3965,3965,0
|
|
20230817,131900,127453990,3965,3965,3965,3965,1
|
|
20230817,131800,127450025,4000,4000,4000,4000,0
|
|
20230817,131700,127450025,4000,4000,4000,4000,0
|
|
20230817,131600,127450025,4000,4000,4000,4000,0
|
|
20230817,131500,127450025,4000,4000,4000,4000,0
|
|
20230817,131400,127450025,4000,4000,4000,4000,0
|
|
20230817,131300,127450025,4000,3975,4000,3975,233
|
|
20230817,131200,126518545,3975,3975,3975,3975,110
|
|
20230817,131100,126081295,3975,3975,3975,3975,0
|
|
20230817,131000,126081295,3975,3975,3975,3975,0
|
|
20230817,130900,126081295,3975,3975,3975,3975,0
|
|
20230817,130800,126081295,3975,3975,3975,3975,1
|
|
20230817,130700,126077320,3980,3980,3980,3980,0
|
|
20230817,130600,126077320,3980,3980,3980,3980,0
|
|
20230817,130500,126077320,3980,3980,3980,3980,0
|
|
20230817,130400,126077320,3980,3980,3980,3980,0
|
|
20230817,130300,126077320,3980,3980,3980,3980,1
|
|
20230817,130200,126073340,3985,3985,3985,3985,0
|
|
20230817,130100,126073340,3985,3955,3985,3955,31
|
|
20230817,130000,125949835,3960,3960,3960,3960,0
|
|
20230817,125900,125949835,3960,3960,3960,3960,0
|
|
20230817,125800,125949835,3960,3965,4000,3960,235
|
|
20230817,125700,125013645,3965,3965,3965,3965,0
|
|
20230817,125600,125013645,3965,3965,3965,3965,0
|
|
20230817,125500,125013645,3965,3965,3965,3965,0
|
|
20230817,125400,125013645,3965,3965,3965,3965,0
|
|
20230817,125300,125013645,3965,3965,3965,3965,2
|
|
20230817,125200,125005715,3950,3950,3950,3950,0
|
|
20230817,125100,125005715,3950,3950,3950,3950,0
|
|
20230817,125000,125005715,3950,3950,3950,3950,0
|
|
20230817,124900,125005715,3950,3950,3950,3950,0
|
|
20230817,124800,125005715,3950,3950,3950,3950,0
|
|
20230817,124700,125005715,3950,3950,3950,3950,0
|
|
20230817,124600,125005715,3950,3950,3950,3950,0
|
|
20230817,124500,125005715,3950,3950,3950,3950,0
|
|
20230817,124400,125005715,3950,3950,3950,3950,53
|
|
20230817,124300,124796365,3955,3960,3995,3955,236
|
|
20230817,124200,123856655,3960,3960,3960,3960,150
|
|
20230817,124100,123262655,3960,3960,3960,3960,0
|
|
20230817,124000,123262655,3960,3960,3960,3960,0
|
|
20230817,123900,123262655,3960,3960,3960,3960,0
|
|
20230817,123800,123262655,3960,3960,3960,3960,0
|
|
20230817,123700,123262655,3960,3960,3960,3960,0
|
|
20230817,123600,123262655,3960,3960,3960,3960,0
|
|
20230817,123500,123262655,3960,3960,3960,3960,0
|
|
20230817,123400,123262655,3960,3960,3960,3960,0
|
|
20230817,123300,123262655,3960,3960,3960,3960,0
|
|
20230817,123200,123262655,3960,3960,3960,3960,0
|
|
20230817,123100,123262655,3960,3960,3960,3960,0
|
|
20230817,123000,123262655,3960,3960,3960,3960,0
|
|
20230817,122900,123262655,3960,3950,3960,3950,18
|
|
20230817,122800,123191385,3960,3950,3960,3950,234
|
|
20230817,122700,122265600,3920,3920,3920,3920,1
|
|
20230817,122600,122261680,3950,3950,3950,3950,0
|
|
20230817,122500,122261680,3950,3940,3950,3940,260
|
|
20230817,122400,121234690,3950,3950,3950,3950,0
|
|
20230817,122300,121234690,3950,3950,3950,3950,0
|
|
20230817,122200,121234690,3950,3950,3950,3950,0
|
|
20230817,122100,121234690,3950,3950,3950,3950,0
|
|
20230817,122000,121234690,3950,3950,3950,3950,0
|
|
20230817,121900,121234690,3950,3950,3950,3950,0
|
|
20230817,121800,121234690,3950,3950,3950,3950,0
|
|
20230817,121700,121234690,3950,3950,3950,3950,0
|
|
20230817,121600,121234690,3950,3950,3950,3950,0
|
|
20230817,121500,121234690,3950,3950,3950,3950,0
|
|
20230817,121400,121234690,3950,3950,3950,3950,0
|
|
20230817,121300,121234690,3950,3940,3950,3940,234
|
|
20230817,121200,120310580,3900,3900,3900,3900,0
|
|
20230817,121100,120310580,3900,3900,3900,3900,0
|
|
20230817,121000,120310580,3900,3900,3900,3900,1
|
|
20230817,120900,120306680,3925,3925,3925,3925,0
|
|
20230817,120800,120306680,3925,3925,3925,3925,1
|
|
20230817,120700,120302755,3925,3925,3925,3925,0
|
|
20230817,120600,120302755,3925,3925,3925,3925,0
|
|
20230817,120500,120302755,3925,3925,3925,3925,0
|
|
20230817,120400,120302755,3925,3925,3925,3925,0
|
|
20230817,120300,120302755,3925,3925,3925,3925,0
|
|
20230817,120200,120302755,3925,3925,3925,3925,10
|
|
20230817,120100,120263505,3945,3945,3945,3945,0
|
|
20230817,120000,120263505,3945,3945,3945,3945,0
|
|
20230817,115900,120263505,3945,3945,3945,3945,0
|
|
20230817,115800,120263505,3945,3920,3945,3920,303
|
|
20230817,115700,119075220,3895,3895,3895,3895,0
|
|
20230817,115600,119075220,3895,3895,3895,3895,0
|
|
20230817,115500,119075220,3895,3895,3895,3895,0
|
|
20230817,115400,119075220,3895,3895,3895,3895,0
|
|
20230817,115300,119075220,3895,3895,3895,3895,0
|
|
20230817,115200,119075220,3895,3895,3895,3895,1
|
|
20230817,115100,119071325,3920,3920,3920,3920,0
|
|
20230817,115000,119071325,3920,3920,3920,3920,0
|
|
20230817,114900,119071325,3920,3920,3920,3920,0
|
|
20230817,114800,119071325,3920,3920,3920,3920,0
|
|
20230817,114700,119071325,3920,3920,3920,3920,0
|
|
20230817,114600,119071325,3920,3920,3920,3920,0
|
|
20230817,114500,119071325,3920,3920,3920,3920,0
|
|
20230817,114400,119071325,3920,3920,3920,3920,0
|
|
20230817,114300,119071325,3920,3920,3920,3920,234
|
|
20230817,114200,118154045,3895,3895,3895,3895,0
|
|
20230817,114100,118154045,3895,3895,3895,3895,0
|
|
20230817,114000,118154045,3895,3895,3895,3895,0
|
|
20230817,113900,118154045,3895,3895,3895,3895,0
|
|
20230817,113800,118154045,3895,3895,3895,3895,0
|
|
20230817,113700,118154045,3895,3895,3895,3895,0
|
|
20230817,113600,118154045,3895,3895,3895,3895,0
|
|
20230817,113500,118154045,3895,3895,3895,3895,1
|
|
20230817,113400,118150150,3910,3910,3910,3910,0
|
|
20230817,113300,118150150,3910,3910,3910,3910,0
|
|
20230817,113200,118150150,3910,3910,3910,3910,1
|
|
20230817,113100,118146240,3900,3900,3900,3900,0
|
|
20230817,113000,118146240,3900,3900,3900,3900,0
|
|
20230817,112900,118146240,3900,3900,3900,3900,0
|
|
20230817,112800,118146240,3900,3895,3910,3895,237
|
|
20230817,112700,117220925,3875,3875,3875,3875,0
|
|
20230817,112600,117220925,3875,3875,3875,3875,0
|
|
20230817,112500,117220925,3875,3875,3875,3875,0
|
|
20230817,112400,117220925,3875,3875,3875,3875,0
|
|
20230817,112300,117220925,3875,3875,3875,3875,0
|
|
20230817,112200,117220925,3875,3875,3875,3875,0
|
|
20230817,112100,117220925,3875,3875,3875,3875,0
|
|
20230817,112000,117220925,3875,3875,3875,3875,0
|
|
20230817,111900,117220925,3875,3870,3875,3870,79
|
|
20230817,111800,116915185,3855,3855,3855,3855,1
|
|
20230817,111700,116911330,3875,3875,3875,3875,0
|
|
20230817,111600,116911330,3875,3875,3875,3875,57
|
|
20230817,111500,116690455,3875,3875,3875,3875,0
|
|
20230817,111400,116690455,3875,3875,3875,3875,58
|
|
20230817,111300,116465705,3905,3860,3910,3860,236
|
|
20230817,111200,115544885,3860,3860,3860,3860,14
|
|
20230817,111100,115490845,3860,3860,3860,3860,42
|
|
20230817,111000,115328725,3860,3860,3860,3860,1
|
|
20230817,110900,115324865,3860,3860,3860,3860,0
|
|
20230817,110800,115324865,3860,3860,3860,3860,0
|
|
20230817,110700,115324865,3860,3860,3860,3860,0
|
|
20230817,110600,115324865,3860,3860,3860,3860,1
|
|
20230817,110500,115321005,3865,3865,3865,3865,0
|
|
20230817,110400,115321005,3865,3865,3865,3865,0
|
|
20230817,110300,115321005,3865,3865,3865,3865,0
|
|
20230817,110200,115321005,3865,3865,3865,3865,0
|
|
20230817,110100,115321005,3865,3865,3865,3865,7
|
|
20230817,110000,115293950,3865,3865,3865,3865,1
|
|
20230817,105900,115290085,3880,3880,3880,3880,0
|
|
20230817,105800,115290085,3880,3865,3880,3865,234
|
|
20230817,105700,114384150,3870,3870,3870,3870,0
|
|
20230817,105600,114384150,3870,3870,3870,3870,1
|
|
20230817,105500,114380280,3870,3870,3870,3870,0
|
|
20230817,105400,114380280,3870,3870,3870,3870,75
|
|
20230817,105300,114090030,3870,3870,3870,3870,0
|
|
20230817,105200,114090030,3870,3870,3870,3870,0
|
|
20230817,105100,114090030,3870,3870,3870,3870,0
|
|
20230817,105000,114090030,3870,3870,3870,3870,0
|
|
20230817,104900,114090030,3870,3870,3870,3870,0
|
|
20230817,104800,114090030,3870,3855,3870,3855,1053
|
|
20230817,104700,110022415,3850,3850,3850,3850,0
|
|
20230817,104600,110022415,3850,3850,3850,3850,250
|
|
20230817,104500,109059915,3860,3860,3860,3860,0
|
|
20230817,104400,109059915,3860,3860,3860,3860,0
|
|
20230817,104300,109059915,3860,3850,3860,3850,235
|
|
20230817,104200,108152825,3850,3850,3850,3850,45
|
|
20230817,104100,107979575,3850,3850,3850,3850,0
|
|
20230817,104000,107979575,3850,3850,3850,3850,20
|
|
20230817,103900,107902575,3850,3850,3850,3850,0
|
|
20230817,103800,107902575,3850,3850,3850,3850,65
|
|
20230817,103700,107652325,3845,3845,3845,3845,0
|
|
20230817,103600,107652325,3845,3845,3845,3845,0
|
|
20230817,103500,107652325,3845,3850,3850,3840,1567
|
|
20230817,103400,101631355,3860,3880,3880,3860,592
|
|
20230817,103300,99345075,3860,3860,3860,3860,571
|
|
20230817,103200,97141015,3910,3910,3910,3910,0
|
|
20230817,103100,97141015,3910,3910,3910,3910,0
|
|
20230817,103000,97141015,3910,3910,3910,3910,0
|
|
20230817,102900,97141015,3910,3910,3910,3910,0
|
|
20230817,102800,97141015,3910,3850,3920,3850,236
|
|
20230817,102700,96221495,3850,3850,3850,3850,1
|
|
20230817,102600,96217645,3845,3845,3850,3845,19
|
|
20230817,102500,96144565,3845,3845,3845,3845,0
|
|
20230817,102400,96144565,3845,3845,3845,3845,432
|
|
20230817,102300,94483525,3870,3870,3870,3870,0
|
|
20230817,102200,94483525,3870,3850,3870,3850,48
|
|
20230817,102100,94298685,3850,3850,3850,3850,0
|
|
20230817,102000,94298685,3850,3850,3850,3850,0
|
|
20230817,101900,94298685,3850,3850,3850,3850,0
|
|
20230817,101800,94298685,3850,3850,3850,3850,0
|
|
20230817,101700,94298685,3850,3850,3850,3850,50
|
|
20230817,101600,94106185,3850,3850,3850,3850,30
|
|
20230817,101500,93990685,3860,3860,3860,3860,20
|
|
20230817,101400,93913485,3870,3870,3870,3870,0
|
|
20230817,101300,93913485,3870,3850,3920,3850,835
|
|
20230817,101200,90691870,3855,3860,3860,3855,480
|
|
20230817,101100,88840720,3880,3880,3880,3880,0
|
|
20230817,101000,88840720,3880,3885,3885,3880,33
|
|
20230817,100900,88712595,3885,3885,3885,3885,1
|
|
20230817,100800,88708710,3905,3905,3905,3905,0
|
|
20230817,100700,88708710,3905,3900,3905,3900,3
|
|
20230817,100600,88697000,3880,3880,3880,3880,131
|
|
20230817,100500,88188720,3880,3880,3880,3880,2
|
|
20230817,100400,88180960,3865,3860,3865,3860,1357
|
|
20230817,100300,82942705,3860,3860,3860,3860,166
|
|
20230817,100200,82301945,3860,3860,3860,3860,0
|
|
20230817,100100,82301945,3860,3860,3860,3860,0
|
|
20230817,100000,82301945,3860,3860,3860,3860,44
|
|
20230817,095900,82132105,3870,3870,3870,3870,0
|
|
20230817,095800,82132105,3870,3865,3870,3865,234
|
|
20230817,095700,81226655,3860,3865,3865,3860,24
|
|
20230817,095600,81133900,3860,3870,3870,3860,23
|
|
20230817,095500,81045080,3860,3860,3860,3860,4
|
|
20230817,095400,81029640,3860,3860,3860,3860,0
|
|
20230817,095300,81029640,3860,3865,3870,3860,123
|
|
20230817,095200,80554150,3860,3855,3860,3855,82
|
|
20230817,095100,80237715,3855,3865,3865,3855,457
|
|
20230817,095000,78473250,3865,3865,3865,3865,9
|
|
20230817,094900,78438465,3865,3865,3865,3865,46
|
|
20230817,094800,78260675,3860,3860,3860,3860,19
|
|
20230817,094700,78187335,3860,3860,3860,3860,1
|
|
20230817,094600,78183475,3860,3860,3860,3860,53
|
|
20230817,094500,77978895,3855,3855,3855,3855,0
|
|
20230817,094400,77978895,3855,3855,3855,3855,63
|
|
20230817,094300,77736030,3850,3850,3850,3850,215
|
|
20230817,094200,76908280,3850,3850,3850,3850,9
|
|
20230817,094100,76873630,3875,3875,3875,3875,0
|
|
20230817,094000,76873630,3875,3875,3875,3875,3
|
|
20230817,093900,76862005,3875,3875,3875,3875,0
|
|
20230817,093800,76862005,3875,3870,3900,3860,104
|
|
20230817,093700,76460045,3845,3840,3845,3840,349
|
|
20230817,093600,75119865,3840,3830,3840,3830,1863
|
|
20230817,093500,67966685,3825,3825,3825,3825,0
|
|
20230817,093400,67966685,3825,3825,3835,3825,131
|
|
20230817,093300,67465585,3830,3840,3840,3825,1137
|
|
20230817,093200,63100455,3845,3845,3845,3845,4
|
|
20230817,093100,63085075,3850,3850,3850,3850,0
|
|
20230817,093000,63085075,3850,3845,3850,3845,22
|
|
20230817,092900,63000475,3845,3850,3860,3845,524
|
|
20230817,092800,60984380,3850,3855,3855,3850,159
|
|
20230817,092700,60372035,3855,3875,3875,3855,734
|
|
20230817,092600,57540565,3860,3865,3875,3860,44
|
|
20230817,092500,57370530,3865,3865,3865,3865,151
|
|
20230817,092400,56786915,3865,3885,3885,3865,1447
|
|
20230817,092300,51193860,3885,3885,3885,3885,1
|
|
20230817,092200,51189975,3875,3875,3875,3875,15
|
|
20230817,092100,51131850,3865,3865,3865,3865,8
|
|
20230817,092000,51100930,3870,3870,3870,3865,33
|
|
20230817,091900,50973290,3870,3865,3870,3865,267
|
|
20230817,091800,49940315,3865,3865,3900,3865,245
|
|
20230817,091700,48993040,3870,3890,3890,3865,463
|
|
20230817,091600,47197765,3935,3900,3935,3900,45
|
|
20230817,091500,47022195,3905,3935,3935,3905,38
|
|
20230817,091400,46873715,3935,3900,3940,3895,444
|
|
20230817,091300,45141745,3905,3950,3950,3905,212
|
|
20230817,091200,44311545,3950,3955,3990,3950,40
|
|
20230817,091100,44153260,3920,3955,3955,3920,379
|
|
20230817,091000,42666565,3960,3960,3960,3950,173
|
|
20230817,090900,41982700,3995,3990,3995,3990,300
|
|
20230817,090800,40785200,3990,3995,3995,3960,57
|
|
20230817,090700,40557565,3995,3995,3995,3960,106
|
|
20230817,090600,40134165,3995,4005,4005,3970,705
|
|
20230817,090500,37322380,4005,3990,4010,3985,2658
|
|
20230817,090400,26714080,3985,3980,3985,3980,501
|
|
20230817,090300,24720095,3980,3880,3980,3880,2147
|
|
20230817,090200,16265935,3885,3900,3900,3885,169
|
|
20230817,090100,15608770,3900,3910,3910,3900,1003
|
|
20230817,090000,11695640,3915,3910,3915,3900,2994
|