602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185900,191550460,3540,3540,3540,3540,2905
|
|
20230824,185800,191550460,3540,3540,3540,3540,0
|
|
20230824,185700,191550460,3540,3540,3540,3540,0
|
|
20230824,185600,191550460,3540,3540,3540,3540,0
|
|
20230824,185500,191550460,3540,3540,3540,3540,0
|
|
20230824,185400,191550460,3540,3540,3540,3540,0
|
|
20230824,185300,191550460,3540,3540,3540,3540,0
|
|
20230824,185200,191550460,3540,3540,3540,3540,0
|
|
20230824,185100,191550460,3540,3540,3540,3540,0
|
|
20230824,185000,191550460,3540,3540,3540,3540,0
|
|
20230824,184900,191550460,3540,3540,3540,3540,0
|
|
20230824,184800,191550460,3540,3540,3540,3540,0
|
|
20230824,184700,191550460,3540,3540,3540,3540,0
|
|
20230824,184600,191550460,3540,3540,3540,3540,0
|
|
20230824,184500,191550460,3540,3540,3540,3540,0
|
|
20230824,184400,191550460,3540,3540,3540,3540,0
|
|
20230824,184300,191550460,3540,3540,3540,3540,0
|
|
20230824,184200,191550460,3540,3540,3540,3540,0
|
|
20230824,184100,191550460,3540,3540,3540,3540,0
|
|
20230824,184000,191550460,3540,3540,3540,3540,0
|
|
20230824,183900,191550460,3540,3540,3540,3540,0
|
|
20230824,183800,191550460,3540,3540,3540,3540,0
|
|
20230824,183700,191550460,3540,3540,3540,3540,0
|
|
20230824,183600,191550460,3540,3540,3540,3540,0
|
|
20230824,183500,191550460,3540,3540,3540,3540,0
|
|
20230824,183400,191550460,3540,3540,3540,3540,0
|
|
20230824,183300,191550460,3540,3540,3540,3540,0
|
|
20230824,183200,191550460,3540,3540,3540,3540,0
|
|
20230824,183100,191550460,3540,3540,3540,3540,0
|
|
20230824,183000,191550460,3540,3540,3540,3540,0
|
|
20230824,182900,191550460,3540,3540,3540,3540,2905
|
|
20230824,182800,191550460,3540,3540,3540,3540,0
|
|
20230824,182700,191550460,3540,3540,3540,3540,0
|
|
20230824,182600,191550460,3540,3540,3540,3540,0
|
|
20230824,182500,191550460,3540,3540,3540,3540,0
|
|
20230824,182400,191550460,3540,3540,3540,3540,0
|
|
20230824,182300,191550460,3540,3540,3540,3540,0
|
|
20230824,182200,191550460,3540,3540,3540,3540,0
|
|
20230824,182100,191550460,3540,3540,3540,3540,0
|
|
20230824,182000,191550460,3540,3540,3540,3540,0
|
|
20230824,181900,191550460,3540,3540,3540,3540,0
|
|
20230824,181800,191550460,3540,3540,3540,3540,0
|
|
20230824,181700,191550460,3540,3540,3540,3540,0
|
|
20230824,181600,191550460,3540,3540,3540,3540,0
|
|
20230824,181500,191550460,3540,3540,3540,3540,0
|
|
20230824,181400,191550460,3540,3540,3540,3540,0
|
|
20230824,181300,191550460,3540,3540,3540,3540,0
|
|
20230824,181200,191550460,3540,3540,3540,3540,0
|
|
20230824,181100,191550460,3540,3540,3540,3540,0
|
|
20230824,181000,191550460,3540,3540,3540,3540,0
|
|
20230824,180900,191550460,3540,3540,3540,3540,0
|
|
20230824,180800,191550460,3540,3540,3540,3540,0
|
|
20230824,180700,191550460,3540,3540,3540,3540,0
|
|
20230824,180600,191550460,3540,3540,3540,3540,0
|
|
20230824,180500,191550460,3540,3540,3540,3540,0
|
|
20230824,180400,191550460,3540,3540,3540,3540,0
|
|
20230824,180300,191550460,3540,3540,3540,3540,0
|
|
20230824,180200,191550460,3540,3540,3540,3540,0
|
|
20230824,180100,191550460,3540,3540,3540,3540,0
|
|
20230824,180000,191550460,3540,3540,3540,3540,0
|
|
20230824,175900,191550460,3540,3540,3540,3540,2905
|
|
20230824,175800,191550460,3540,3540,3540,3540,0
|
|
20230824,175700,191550460,3540,3540,3540,3540,0
|
|
20230824,175600,191550460,3540,3540,3540,3540,0
|
|
20230824,175500,191550460,3540,3540,3540,3540,0
|
|
20230824,175400,191550460,3540,3540,3540,3540,0
|
|
20230824,175300,191550460,3540,3540,3540,3540,0
|
|
20230824,175200,191550460,3540,3540,3540,3540,0
|
|
20230824,175100,191550460,3540,3540,3540,3540,0
|
|
20230824,175000,191550460,3540,3540,3540,3540,0
|
|
20230824,174900,191550460,3540,3540,3540,3540,0
|
|
20230824,174800,191550460,3540,3540,3540,3540,0
|
|
20230824,174700,191550460,3540,3540,3540,3540,0
|
|
20230824,174600,191550460,3540,3540,3540,3540,0
|
|
20230824,174500,191550460,3540,3540,3540,3540,0
|
|
20230824,174400,191550460,3540,3540,3540,3540,0
|
|
20230824,174300,191550460,3540,3540,3540,3540,0
|
|
20230824,174200,191550460,3540,3540,3540,3540,0
|
|
20230824,174100,191550460,3540,3540,3540,3540,0
|
|
20230824,174000,191550460,3540,3540,3540,3540,0
|
|
20230824,173900,191550460,3540,3540,3540,3540,0
|
|
20230824,173800,191550460,3540,3540,3540,3540,0
|
|
20230824,173700,191550460,3540,3540,3540,3540,0
|
|
20230824,173600,191550460,3540,3540,3540,3540,0
|
|
20230824,173500,191550460,3540,3540,3540,3540,0
|
|
20230824,173400,191550460,3540,3540,3540,3540,0
|
|
20230824,173300,191550460,3540,3540,3540,3540,0
|
|
20230824,173200,191550460,3540,3540,3540,3540,0
|
|
20230824,173100,191550460,3540,3540,3540,3540,0
|
|
20230824,173000,191550460,3540,3540,3540,3540,0
|
|
20230824,172900,191550460,3540,3540,3540,3540,2905
|
|
20230824,172800,191550460,3540,3540,3540,3540,0
|
|
20230824,172700,191550460,3540,3540,3540,3540,0
|
|
20230824,172600,191550460,3540,3540,3540,3540,0
|
|
20230824,172500,191550460,3540,3540,3540,3540,0
|
|
20230824,172400,191550460,3540,3540,3540,3540,0
|
|
20230824,172300,191550460,3540,3540,3540,3540,0
|
|
20230824,172200,191550460,3540,3540,3540,3540,0
|
|
20230824,172100,191550460,3540,3540,3540,3540,0
|
|
20230824,172000,191550460,3540,3540,3540,3540,0
|
|
20230824,171900,191550460,3540,3540,3540,3540,0
|
|
20230824,171800,191550460,3540,3540,3540,3540,0
|
|
20230824,171700,191550460,3540,3540,3540,3540,0
|
|
20230824,171600,191550460,3540,3540,3540,3540,0
|
|
20230824,171500,191550460,3540,3540,3540,3540,0
|
|
20230824,171400,191550460,3540,3540,3540,3540,0
|
|
20230824,171300,191550460,3540,3540,3540,3540,0
|
|
20230824,171200,191550460,3540,3540,3540,3540,0
|
|
20230824,171100,191550460,3540,3540,3540,3540,0
|
|
20230824,171000,191550460,3540,3540,3540,3540,0
|
|
20230824,170900,191550460,3540,3540,3540,3540,0
|
|
20230824,170800,191550460,3540,3540,3540,3540,0
|
|
20230824,170700,191550460,3540,3540,3540,3540,0
|
|
20230824,170600,191550460,3540,3540,3540,3540,0
|
|
20230824,170500,191550460,3540,3540,3540,3540,0
|
|
20230824,170400,191550460,3540,3540,3540,3540,0
|
|
20230824,170300,191550460,3540,3540,3540,3540,0
|
|
20230824,170200,191550460,3540,3540,3540,3540,0
|
|
20230824,170100,191550460,3540,3540,3540,3540,0
|
|
20230824,170000,191550460,3540,3540,3540,3540,0
|
|
20230824,165900,191550460,3540,3540,3540,3540,2905
|
|
20230824,165800,191550460,3540,3540,3540,3540,0
|
|
20230824,165700,191550460,3540,3540,3540,3540,0
|
|
20230824,165600,191550460,3540,3540,3540,3540,0
|
|
20230824,165500,191550460,3540,3540,3540,3540,0
|
|
20230824,165400,191550460,3540,3540,3540,3540,0
|
|
20230824,165300,191550460,3540,3540,3540,3540,0
|
|
20230824,165200,191550460,3540,3540,3540,3540,0
|
|
20230824,165100,191550460,3540,3540,3540,3540,0
|
|
20230824,165000,191550460,3540,3540,3540,3540,0
|
|
20230824,164900,191550460,3540,3540,3540,3540,0
|
|
20230824,164800,191550460,3540,3540,3540,3540,0
|
|
20230824,164700,191550460,3540,3540,3540,3540,0
|
|
20230824,164600,191550460,3540,3540,3540,3540,0
|
|
20230824,164500,191550460,3540,3540,3540,3540,0
|
|
20230824,164400,191550460,3540,3540,3540,3540,0
|
|
20230824,164300,191550460,3540,3540,3540,3540,0
|
|
20230824,164200,191550460,3540,3540,3540,3540,0
|
|
20230824,164100,191550460,3540,3540,3540,3540,0
|
|
20230824,164000,191550460,3540,3540,3540,3540,0
|
|
20230824,163900,191550460,3540,3540,3540,3540,0
|
|
20230824,163800,191550460,3540,3540,3540,3540,0
|
|
20230824,163700,191550460,3540,3540,3540,3540,0
|
|
20230824,163600,191550460,3540,3540,3540,3540,0
|
|
20230824,163500,191550460,3540,3540,3540,3540,0
|
|
20230824,163400,191550460,3540,3540,3540,3540,0
|
|
20230824,163300,191550460,3540,3540,3540,3540,0
|
|
20230824,163200,191550460,3540,3540,3540,3540,0
|
|
20230824,163100,191550460,3540,3540,3540,3540,0
|
|
20230824,163000,191550460,3540,3540,3540,3540,0
|
|
20230824,162900,191550460,3540,3540,3540,3540,2905
|
|
20230824,162800,191550460,3540,3540,3540,3540,0
|
|
20230824,162700,191550460,3540,3540,3540,3540,0
|
|
20230824,162600,191550460,3540,3540,3540,3540,0
|
|
20230824,162500,191550460,3540,3540,3540,3540,0
|
|
20230824,162400,191550460,3540,3540,3540,3540,0
|
|
20230824,162300,191550460,3540,3540,3540,3540,0
|
|
20230824,162200,191550460,3540,3540,3540,3540,0
|
|
20230824,162100,191550460,3540,3540,3540,3540,0
|
|
20230824,162000,191550460,3540,3540,3540,3540,0
|
|
20230824,161900,191550460,3540,3540,3540,3540,0
|
|
20230824,161800,191550460,3540,3540,3540,3540,0
|
|
20230824,161700,191550460,3540,3540,3540,3540,0
|
|
20230824,161600,191550460,3540,3540,3540,3540,0
|
|
20230824,161500,191550460,3540,3540,3540,3540,0
|
|
20230824,161400,191550460,3540,3540,3540,3540,0
|
|
20230824,161300,191550460,3540,3540,3540,3540,0
|
|
20230824,161200,191550460,3540,3540,3540,3540,0
|
|
20230824,161100,191550460,3540,3540,3540,3540,0
|
|
20230824,161000,191550460,3540,3540,3540,3540,0
|
|
20230824,160900,191550460,3540,3540,3540,3540,0
|
|
20230824,160800,191550460,3540,3540,3540,3540,0
|
|
20230824,160700,191550460,3540,3540,3540,3540,0
|
|
20230824,160600,191550460,3540,3540,3540,3540,0
|
|
20230824,160500,191550460,3540,3540,3540,3540,0
|
|
20230824,160400,191550460,3540,3540,3540,3540,0
|
|
20230824,160300,191550460,3540,3540,3540,3540,0
|
|
20230824,160200,191550460,3540,3540,3540,3540,0
|
|
20230824,160100,191550460,3540,3540,3540,3540,0
|
|
20230824,160000,191550460,3540,3540,3540,3540,0
|
|
20230824,155900,191550460,3540,3540,3540,3540,2905
|
|
20230824,155800,191550460,3540,3540,3540,3540,0
|
|
20230824,155700,191550460,3540,3540,3540,3540,0
|
|
20230824,155600,191550460,3540,3540,3540,3540,0
|
|
20230824,155500,191550460,3540,3540,3540,3540,0
|
|
20230824,155400,191550460,3540,3540,3540,3540,0
|
|
20230824,155300,191550460,3540,3540,3540,3540,0
|
|
20230824,155200,191550460,3540,3540,3540,3540,0
|
|
20230824,155100,191550460,3540,3540,3540,3540,0
|
|
20230824,155000,191550460,3540,3540,3540,3540,0
|
|
20230824,154900,191550460,3540,3540,3540,3540,0
|
|
20230824,154800,191550460,3540,3540,3540,3540,0
|
|
20230824,154700,191550460,3540,3540,3540,3540,0
|
|
20230824,154600,191550460,3540,3540,3540,3540,0
|
|
20230824,154500,191550460,3540,3540,3540,3540,0
|
|
20230824,154400,191550460,3540,3540,3540,3540,0
|
|
20230824,154300,191550460,3540,3540,3540,3540,0
|
|
20230824,154200,191550460,3540,3540,3540,3540,0
|
|
20230824,154100,191550460,3540,3540,3540,3540,0
|
|
20230824,154000,191550460,3540,3540,3540,3540,0
|
|
20230824,153900,191550460,3540,3540,3540,3540,0
|
|
20230824,153800,191550460,3540,3540,3540,3540,0
|
|
20230824,153700,191550460,3540,3540,3540,3540,0
|
|
20230824,153600,191550460,3540,3540,3540,3540,0
|
|
20230824,153500,191550460,3540,3540,3540,3540,0
|
|
20230824,153400,191550460,3540,3540,3540,3540,0
|
|
20230824,153300,191550460,3540,3540,3540,3540,0
|
|
20230824,153200,191550460,3540,3540,3540,3540,0
|
|
20230824,153100,191550460,3540,3540,3540,3540,0
|
|
20230824,153000,191550460,3540,3540,3540,3540,2905
|
|
20230824,152900,181266760,3540,3540,3540,3540,0
|
|
20230824,152800,181266760,3540,3540,3540,3540,0
|
|
20230824,152700,181266760,3540,3540,3540,3540,0
|
|
20230824,152600,181266760,3540,3540,3540,3540,0
|
|
20230824,152500,181266760,3540,3540,3540,3540,0
|
|
20230824,152400,181266760,3540,3540,3540,3540,0
|
|
20230824,152300,181266760,3540,3540,3540,3540,0
|
|
20230824,152200,181266760,3540,3540,3540,3540,0
|
|
20230824,152100,181266760,3540,3540,3540,3540,0
|
|
20230824,152000,181266760,3540,3540,3540,3540,0
|
|
20230824,151900,181266760,3540,3530,3545,3525,220
|
|
20230824,151800,180490735,3525,3520,3550,3520,10200
|
|
20230824,151700,144472715,3520,3520,3520,3520,108
|
|
20230824,151600,144092555,3520,3515,3520,3515,1593
|
|
20230824,151500,138487660,3520,3520,3520,3520,1
|
|
20230824,151400,138484140,3525,3525,3525,3525,0
|
|
20230824,151300,138484140,3525,3520,3525,3520,330
|
|
20230824,151200,137322535,3525,3510,3525,3510,1101
|
|
20230824,151100,133452625,3510,3510,3510,3510,22
|
|
20230824,151000,133375405,3510,3510,3510,3510,0
|
|
20230824,150900,133375405,3510,3510,3510,3510,11
|
|
20230824,150800,133336795,3510,3510,3510,3510,0
|
|
20230824,150700,133336795,3510,3510,3510,3510,50
|
|
20230824,150600,133161295,3510,3510,3510,3510,3
|
|
20230824,150500,133150765,3505,3505,3505,3505,3
|
|
20230824,150400,133140250,3510,3510,3510,3510,0
|
|
20230824,150300,133140250,3510,3510,3510,3510,100
|
|
20230824,150200,132789250,3510,3510,3510,3510,0
|
|
20230824,150100,132789250,3510,3510,3510,3510,0
|
|
20230824,150000,132789250,3510,3510,3510,3510,0
|
|
20230824,145900,132789250,3510,3510,3510,3510,0
|
|
20230824,145800,132789250,3510,3510,3510,3510,1
|
|
20230824,145700,132785740,3510,3505,3510,3505,366
|
|
20230824,145600,131502900,3505,3505,3505,3505,0
|
|
20230824,145500,131502900,3505,3500,3505,3500,17
|
|
20230824,145400,131443390,3505,3505,3505,3505,2
|
|
20230824,145300,131436380,3500,3500,3500,3500,1020
|
|
20230824,145200,127866380,3510,3510,3510,3510,0
|
|
20230824,145100,127866380,3510,3510,3510,3510,0
|
|
20230824,145000,127866380,3510,3510,3510,3510,0
|
|
20230824,144900,127866380,3510,3510,3510,3510,0
|
|
20230824,144800,127866380,3510,3505,3510,3505,109
|
|
20230824,144700,127484325,3505,3500,3505,3500,2930
|
|
20230824,144600,117214855,3505,3505,3505,3505,2
|
|
20230824,144500,117207845,3500,3500,3500,3500,1000
|
|
20230824,144400,113707845,3500,3500,3500,3500,0
|
|
20230824,144300,113707845,3500,3500,3500,3500,0
|
|
20230824,144200,113707845,3500,3500,3500,3500,2
|
|
20230824,144100,113700845,3495,3495,3495,3495,2020
|
|
20230824,144000,106640945,3495,3495,3495,3495,35
|
|
20230824,143900,106518620,3490,3490,3490,3490,0
|
|
20230824,143800,106518620,3490,3495,3495,3490,1616
|
|
20230824,143700,100878535,3495,3495,3495,3495,30
|
|
20230824,143600,100773685,3490,3490,3490,3490,14
|
|
20230824,143500,100724825,3490,3490,3490,3490,36
|
|
20230824,143400,100599185,3495,3495,3495,3495,0
|
|
20230824,143300,100599185,3495,3495,3495,3495,2
|
|
20230824,143200,100592195,3495,3495,3495,3495,0
|
|
20230824,143100,100592195,3495,3495,3495,3495,0
|
|
20230824,143000,100592195,3495,3495,3495,3495,0
|
|
20230824,142900,100592195,3495,3495,3495,3495,0
|
|
20230824,142800,100592195,3495,3495,3495,3495,0
|
|
20230824,142700,100592195,3495,3495,3495,3495,286
|
|
20230824,142600,99592625,3490,3490,3490,3490,0
|
|
20230824,142500,99592625,3490,3490,3490,3490,0
|
|
20230824,142400,99592625,3490,3490,3490,3490,0
|
|
20230824,142300,99592625,3490,3490,3490,3490,0
|
|
20230824,142200,99592625,3490,3490,3490,3490,0
|
|
20230824,142100,99592625,3490,3490,3490,3490,0
|
|
20230824,142000,99592625,3490,3490,3490,3490,12
|
|
20230824,141900,99550745,3490,3490,3490,3490,0
|
|
20230824,141800,99550745,3490,3490,3490,3490,0
|
|
20230824,141700,99550745,3490,3490,3490,3490,0
|
|
20230824,141600,99550745,3490,3490,3490,3490,1
|
|
20230824,141500,99547255,3490,3490,3490,3490,24
|
|
20230824,141400,99463495,3490,3490,3490,3490,18
|
|
20230824,141300,99400675,3495,3495,3495,3495,344
|
|
20230824,141200,98198395,3500,3495,3500,3495,166
|
|
20230824,141100,97618215,3495,3495,3495,3495,1520
|
|
20230824,141000,92305815,3490,3490,3490,3490,14
|
|
20230824,140900,92256955,3490,3490,3490,3490,0
|
|
20230824,140800,92256955,3490,3490,3490,3490,0
|
|
20230824,140700,92256955,3490,3490,3490,3490,0
|
|
20230824,140600,92256955,3490,3490,3490,3490,78
|
|
20230824,140500,91984735,3495,3490,3495,3490,174
|
|
20230824,140400,91376975,3490,3500,3500,3490,1965
|
|
20230824,140300,84509130,3495,3500,3500,3495,62
|
|
20230824,140200,84292140,3500,3500,3500,3500,10
|
|
20230824,140100,84257140,3495,3495,3495,3495,5
|
|
20230824,140000,84239665,3500,3495,3500,3495,27
|
|
20230824,135900,84145225,3495,3495,3495,3495,126
|
|
20230824,135800,83704855,3495,3495,3495,3495,200
|
|
20230824,135700,83005855,3495,3500,3500,3495,529
|
|
20230824,135600,81156985,3495,3495,3495,3495,223
|
|
20230824,135500,80377600,3500,3500,3500,3500,0
|
|
20230824,135400,80377600,3500,3495,3500,3495,22
|
|
20230824,135300,80300640,3495,3495,3495,3495,0
|
|
20230824,135200,80300640,3495,3495,3495,3495,0
|
|
20230824,135100,80300640,3495,3495,3495,3495,0
|
|
20230824,135000,80300640,3495,3495,3495,3495,10
|
|
20230824,134900,80265690,3500,3500,3500,3500,0
|
|
20230824,134800,80265690,3500,3500,3500,3500,1
|
|
20230824,134700,80262190,3500,3500,3500,3500,0
|
|
20230824,134600,80262190,3500,3500,3500,3500,0
|
|
20230824,134500,80262190,3500,3500,3500,3500,0
|
|
20230824,134400,80262190,3500,3500,3500,3500,0
|
|
20230824,134300,80262190,3500,3500,3500,3500,0
|
|
20230824,134200,80262190,3500,3500,3500,3500,0
|
|
20230824,134100,80262190,3500,3500,3500,3500,0
|
|
20230824,134000,80262190,3500,3500,3500,3500,0
|
|
20230824,133900,80262190,3500,3500,3500,3500,0
|
|
20230824,133800,80262190,3500,3500,3500,3500,0
|
|
20230824,133700,80262190,3500,3500,3500,3500,0
|
|
20230824,133600,80262190,3500,3500,3500,3500,0
|
|
20230824,133500,80262190,3500,3500,3500,3500,154
|
|
20230824,133400,79723190,3500,3500,3500,3500,0
|
|
20230824,133300,79723190,3500,3500,3500,3500,0
|
|
20230824,133200,79723190,3500,3500,3500,3500,1
|
|
20230824,133100,79719690,3500,3500,3500,3500,0
|
|
20230824,133000,79719690,3500,3500,3500,3500,0
|
|
20230824,132900,79719690,3500,3500,3500,3500,0
|
|
20230824,132800,79719690,3500,3500,3500,3500,0
|
|
20230824,132700,79719690,3500,3500,3500,3500,38
|
|
20230824,132600,79586690,3500,3500,3500,3500,0
|
|
20230824,132500,79586690,3500,3500,3500,3500,0
|
|
20230824,132400,79586690,3500,3500,3500,3500,0
|
|
20230824,132300,79586690,3500,3500,3500,3500,4
|
|
20230824,132200,79572690,3500,3500,3500,3500,0
|
|
20230824,132100,79572690,3500,3500,3500,3500,0
|
|
20230824,132000,79572690,3500,3500,3500,3500,0
|
|
20230824,131900,79572690,3500,3500,3500,3500,0
|
|
20230824,131800,79572690,3500,3500,3500,3500,195
|
|
20230824,131700,78890190,3500,3500,3500,3500,717
|
|
20230824,131600,76380690,3505,3505,3505,3505,2
|
|
20230824,131500,76373680,3505,3505,3505,3505,0
|
|
20230824,131400,76373680,3505,3505,3505,3505,15
|
|
20230824,131300,76321105,3505,3505,3505,3505,0
|
|
20230824,131200,76321105,3505,3505,3505,3505,0
|
|
20230824,131100,76321105,3505,3505,3505,3505,0
|
|
20230824,131000,76321105,3505,3505,3505,3505,0
|
|
20230824,130900,76321105,3505,3505,3505,3505,1
|
|
20230824,130800,76317600,3505,3505,3505,3505,0
|
|
20230824,130700,76317600,3505,3505,3505,3505,0
|
|
20230824,130600,76317600,3505,3505,3505,3505,103
|
|
20230824,130500,75956585,3500,3500,3500,3500,0
|
|
20230824,130400,75956585,3500,3500,3500,3500,0
|
|
20230824,130300,75956585,3500,3500,3500,3500,0
|
|
20230824,130200,75956585,3500,3500,3505,3500,43
|
|
20230824,130100,75806070,3495,3495,3495,3495,0
|
|
20230824,130000,75806070,3495,3495,3495,3495,0
|
|
20230824,125900,75806070,3495,3495,3495,3495,10
|
|
20230824,125800,75771120,3495,3495,3495,3495,7
|
|
20230824,125700,75746655,3505,3505,3505,3505,0
|
|
20230824,125600,75746655,3505,3505,3505,3505,0
|
|
20230824,125500,75746655,3505,3505,3505,3505,0
|
|
20230824,125400,75746655,3505,3505,3505,3505,0
|
|
20230824,125300,75746655,3505,3505,3505,3505,10
|
|
20230824,125200,75711605,3500,3500,3500,3500,504
|
|
20230824,125100,73947605,3505,3505,3505,3505,0
|
|
20230824,125000,73947605,3505,3505,3505,3505,30
|
|
20230824,124900,73842455,3505,3505,3505,3505,0
|
|
20230824,124800,73842455,3505,3505,3505,3505,0
|
|
20230824,124700,73842455,3505,3505,3505,3505,0
|
|
20230824,124600,73842455,3505,3505,3505,3505,0
|
|
20230824,124500,73842455,3505,3505,3505,3505,2
|
|
20230824,124400,73835445,3500,3500,3500,3500,0
|
|
20230824,124300,73835445,3500,3495,3500,3495,660
|
|
20230824,124200,71526195,3495,3495,3495,3495,0
|
|
20230824,124100,71526195,3495,3495,3495,3495,60
|
|
20230824,124000,71316495,3500,3500,3500,3500,0
|
|
20230824,123900,71316495,3500,3500,3500,3500,5
|
|
20230824,123800,71298995,3500,3500,3500,3500,0
|
|
20230824,123700,71298995,3500,3500,3500,3500,0
|
|
20230824,123600,71298995,3500,3500,3500,3500,0
|
|
20230824,123500,71298995,3500,3500,3500,3500,5
|
|
20230824,123400,71281495,3495,3495,3495,3495,0
|
|
20230824,123300,71281495,3495,3495,3495,3495,0
|
|
20230824,123200,71281495,3495,3495,3495,3495,50
|
|
20230824,123100,71106745,3495,3495,3495,3495,0
|
|
20230824,123000,71106745,3495,3495,3495,3495,15
|
|
20230824,122900,71054320,3495,3495,3495,3495,0
|
|
20230824,122800,71054320,3495,3495,3495,3495,0
|
|
20230824,122700,71054320,3495,3495,3495,3495,0
|
|
20230824,122600,71054320,3495,3495,3495,3495,0
|
|
20230824,122500,71054320,3495,3495,3495,3495,0
|
|
20230824,122400,71054320,3495,3495,3495,3495,500
|
|
20230824,122300,69306820,3495,3500,3500,3495,63
|
|
20230824,122200,69086620,3500,3500,3500,3500,3
|
|
20230824,122100,69076120,3500,3500,3500,3500,0
|
|
20230824,122000,69076120,3500,3500,3500,3500,1
|
|
20230824,121900,69072620,3500,3500,3500,3500,19
|
|
20230824,121800,69006120,3500,3500,3500,3500,0
|
|
20230824,121700,69006120,3500,3500,3500,3500,0
|
|
20230824,121600,69006120,3500,3500,3500,3500,0
|
|
20230824,121500,69006120,3500,3500,3500,3500,0
|
|
20230824,121400,69006120,3500,3500,3500,3500,0
|
|
20230824,121300,69006120,3500,3500,3500,3500,2
|
|
20230824,121200,68999120,3495,3495,3495,3495,0
|
|
20230824,121100,68999120,3495,3495,3495,3495,0
|
|
20230824,121000,68999120,3495,3495,3495,3495,0
|
|
20230824,120900,68999120,3495,3495,3495,3495,0
|
|
20230824,120800,68999120,3495,3495,3495,3495,0
|
|
20230824,120700,68999120,3495,3495,3495,3495,0
|
|
20230824,120600,68999120,3495,3495,3495,3495,2
|
|
20230824,120500,68992130,3500,3500,3500,3500,0
|
|
20230824,120400,68992130,3500,3500,3500,3500,0
|
|
20230824,120300,68992130,3500,3500,3500,3500,1
|
|
20230824,120200,68988630,3500,3500,3500,3500,161
|
|
20230824,120100,68425130,3500,3500,3500,3500,0
|
|
20230824,120000,68425130,3500,3500,3500,3500,168
|
|
20230824,115900,67837130,3500,3500,3500,3500,0
|
|
20230824,115800,67837130,3500,3500,3500,3500,1
|
|
20230824,115700,67833630,3500,3500,3500,3500,0
|
|
20230824,115600,67833630,3500,3500,3500,3500,0
|
|
20230824,115500,67833630,3500,3495,3500,3495,4
|
|
20230824,115400,67819635,3495,3495,3495,3495,0
|
|
20230824,115300,67819635,3495,3495,3495,3495,178
|
|
20230824,115200,67197525,3495,3495,3495,3495,0
|
|
20230824,115100,67197525,3495,3500,3500,3495,334
|
|
20230824,115000,66028625,3500,3500,3500,3500,0
|
|
20230824,114900,66028625,3500,3500,3500,3500,1016
|
|
20230824,114800,62472625,3500,3500,3500,3500,552
|
|
20230824,114700,60540625,3495,3495,3495,3495,0
|
|
20230824,114600,60540625,3495,3495,3495,3495,884
|
|
20230824,114500,57451045,3495,3495,3495,3495,536
|
|
20230824,114400,55577725,3495,3495,3495,3495,131
|
|
20230824,114300,55119880,3490,3490,3490,3490,171
|
|
20230824,114200,54523090,3490,3490,3490,3490,0
|
|
20230824,114100,54523090,3490,3490,3490,3490,0
|
|
20230824,114000,54523090,3490,3490,3490,3490,0
|
|
20230824,113900,54523090,3490,3490,3490,3490,0
|
|
20230824,113800,54523090,3490,3490,3490,3490,1
|
|
20230824,113700,54519600,3490,3490,3490,3490,0
|
|
20230824,113600,54519600,3490,3490,3490,3490,39
|
|
20230824,113500,54383490,3490,3490,3490,3490,0
|
|
20230824,113400,54383490,3490,3490,3490,3490,0
|
|
20230824,113300,54383490,3490,3490,3490,3490,0
|
|
20230824,113200,54383490,3490,3495,3495,3485,1830
|
|
20230824,113100,47995335,3500,3500,3500,3500,13
|
|
20230824,113000,47949835,3500,3500,3500,3500,0
|
|
20230824,112900,47949835,3500,3500,3500,3500,0
|
|
20230824,112800,47949835,3500,3500,3500,3500,11
|
|
20230824,112700,47911335,3500,3500,3500,3500,0
|
|
20230824,112600,47911335,3500,3500,3500,3500,3
|
|
20230824,112500,47900835,3500,3500,3500,3500,14
|
|
20230824,112400,47851835,3500,3500,3500,3500,0
|
|
20230824,112300,47851835,3500,3500,3500,3500,6
|
|
20230824,112200,47830835,3495,3495,3495,3495,242
|
|
20230824,112100,46985045,3495,3495,3495,3495,6
|
|
20230824,112000,46964075,3495,3495,3495,3495,3
|
|
20230824,111900,46953590,3495,3495,3495,3495,9
|
|
20230824,111800,46922135,3495,3495,3495,3495,6
|
|
20230824,111700,46901165,3495,3495,3495,3495,3
|
|
20230824,111600,46890680,3495,3495,3495,3495,5
|
|
20230824,111500,46873205,3495,3495,3495,3495,7
|
|
20230824,111400,46848740,3495,3495,3495,3495,4
|
|
20230824,111300,46834760,3495,3495,3495,3495,4
|
|
20230824,111200,46820780,3495,3495,3495,3495,11
|
|
20230824,111100,46782335,3495,3495,3495,3495,4
|
|
20230824,111000,46768355,3495,3495,3495,3495,5
|
|
20230824,110900,46750880,3490,3495,3495,3490,25
|
|
20230824,110800,46663610,3490,3490,3490,3490,0
|
|
20230824,110700,46663610,3490,3490,3490,3490,4
|
|
20230824,110600,46649650,3490,3490,3490,3490,4
|
|
20230824,110500,46635690,3490,3495,3495,3490,108
|
|
20230824,110400,46258750,3495,3495,3495,3495,11
|
|
20230824,110300,46220305,3495,3495,3495,3495,4
|
|
20230824,110200,46206325,3495,3495,3495,3495,4
|
|
20230824,110100,46192345,3495,3495,3495,3495,11
|
|
20230824,110000,46153900,3490,3495,3495,3490,6
|
|
20230824,105900,46132940,3495,3495,3495,3490,10
|
|
20230824,105800,46098000,3490,3495,3495,3490,63
|
|
20230824,105700,45877825,3495,3495,3495,3495,4
|
|
20230824,105600,45863845,3495,3495,3495,3495,11
|
|
20230824,105500,45825400,3495,3495,3495,3495,4
|
|
20230824,105400,45811420,3495,3490,3495,3490,9
|
|
20230824,105300,45779970,3495,3495,3495,3490,8
|
|
20230824,105200,45752015,3490,3490,3490,3490,25
|
|
20230824,105100,45664765,3495,3495,3495,3495,0
|
|
20230824,105000,45664765,3495,3495,3495,3495,0
|
|
20230824,104900,45664765,3495,3495,3495,3495,1
|
|
20230824,104800,45661270,3490,3490,3490,3490,0
|
|
20230824,104700,45661270,3490,3490,3490,3490,0
|
|
20230824,104600,45661270,3490,3490,3490,3490,3
|
|
20230824,104500,45650800,3490,3490,3490,3490,4
|
|
20230824,104400,45636840,3490,3500,3500,3490,97
|
|
20230824,104300,45297805,3500,3495,3500,3495,14
|
|
20230824,104200,45248815,3495,3500,3500,3495,50
|
|
20230824,104100,45073825,3495,3500,3500,3495,14
|
|
20230824,104000,45024830,3500,3500,3500,3500,10
|
|
20230824,103900,44989830,3495,3500,3500,3495,9
|
|
20230824,103800,44958335,3495,3500,3500,3495,6
|
|
20230824,103700,44937340,3500,3500,3500,3500,14
|
|
20230824,103600,44888340,3500,3500,3500,3500,13
|
|
20230824,103500,44842840,3500,3500,3500,3500,0
|
|
20230824,103400,44842840,3500,3500,3500,3500,0
|
|
20230824,103300,44842840,3500,3500,3500,3500,0
|
|
20230824,103200,44842840,3500,3490,3500,3490,3
|
|
20230824,103100,44832355,3490,3490,3490,3490,1
|
|
20230824,103000,44828865,3500,3500,3500,3500,30
|
|
20230824,102900,44723865,3500,3500,3500,3500,0
|
|
20230824,102800,44723865,3500,3500,3500,3500,0
|
|
20230824,102700,44723865,3500,3500,3500,3500,1
|
|
20230824,102600,44720365,3495,3495,3495,3495,0
|
|
20230824,102500,44720365,3495,3495,3495,3495,827
|
|
20230824,102400,41830000,3490,3490,3495,3490,769
|
|
20230824,102300,39146185,3490,3490,3490,3485,3413
|
|
20230824,102200,27234840,3495,3490,3495,3490,18
|
|
20230824,102100,27172015,3490,3490,3490,3490,484
|
|
20230824,102000,25482855,3490,3490,3490,3490,0
|
|
20230824,101900,25482855,3490,3490,3490,3490,5
|
|
20230824,101800,25465405,3490,3490,3490,3490,0
|
|
20230824,101700,25465405,3490,3490,3490,3490,0
|
|
20230824,101600,25465405,3490,3490,3490,3490,10
|
|
20230824,101500,25430505,3500,3500,3500,3500,1
|
|
20230824,101400,25427005,3490,3495,3495,3490,267
|
|
20230824,101300,24494950,3500,3500,3500,3500,1
|
|
20230824,101200,24491450,3490,3480,3495,3480,1443
|
|
20230824,101100,19455020,3480,3480,3480,3480,30
|
|
20230824,101000,19350620,3485,3485,3485,3485,0
|
|
20230824,100900,19350620,3485,3480,3485,3480,839
|
|
20230824,100800,16430790,3480,3480,3480,3480,5
|
|
20230824,100700,16413390,3480,3480,3485,3480,62
|
|
20230824,100600,16197600,3485,3480,3485,3480,85
|
|
20230824,100500,15901735,3485,3480,3485,3480,23
|
|
20230824,100400,15821690,3480,3480,3480,3480,21
|
|
20230824,100300,15748610,3490,3490,3490,3485,580
|
|
20230824,100200,13726450,3490,3490,3490,3490,1
|
|
20230824,100100,13722960,3495,3495,3495,3495,37
|
|
20230824,100000,13593645,3495,3495,3495,3495,1
|
|
20230824,095900,13590150,3495,3495,3495,3495,3
|
|
20230824,095800,13579665,3495,3495,3495,3495,3
|
|
20230824,095700,13569180,3490,3490,3490,3490,0
|
|
20230824,095600,13569180,3490,3490,3490,3490,2
|
|
20230824,095500,13562200,3485,3485,3485,3485,20
|
|
20230824,095400,13492500,3490,3490,3490,3490,0
|
|
20230824,095300,13492500,3490,3490,3490,3490,1
|
|
20230824,095200,13489010,3490,3490,3490,3490,7
|
|
20230824,095100,13464580,3485,3485,3485,3485,0
|
|
20230824,095000,13464580,3485,3485,3485,3485,1
|
|
20230824,094900,13461095,3495,3495,3495,3495,0
|
|
20230824,094800,13461095,3495,3495,3495,3495,0
|
|
20230824,094700,13461095,3495,3495,3495,3490,36
|
|
20230824,094600,13335375,3495,3495,3495,3495,0
|
|
20230824,094500,13335375,3495,3495,3495,3495,0
|
|
20230824,094400,13335375,3495,3495,3495,3495,1
|
|
20230824,094300,13331880,3490,3490,3490,3490,67
|
|
20230824,094200,13098050,3495,3495,3495,3495,344
|
|
20230824,094100,11895770,3495,3495,3495,3495,0
|
|
20230824,094000,11895770,3495,3495,3495,3495,0
|
|
20230824,093900,11895770,3495,3495,3495,3495,0
|
|
20230824,093800,11895770,3495,3495,3495,3495,0
|
|
20230824,093700,11895770,3495,3495,3495,3495,11
|
|
20230824,093600,11857325,3495,3495,3495,3495,0
|
|
20230824,093500,11857325,3495,3495,3495,3495,5
|
|
20230824,093400,11839850,3495,3495,3495,3495,3
|
|
20230824,093300,11829365,3495,3495,3495,3495,0
|
|
20230824,093200,11829365,3495,3495,3495,3495,0
|
|
20230824,093100,11829365,3495,3495,3495,3495,0
|
|
20230824,093000,11829365,3495,3495,3495,3495,2
|
|
20230824,092900,11822375,3500,3500,3500,3490,33
|
|
20230824,092800,11707155,3490,3490,3490,3490,0
|
|
20230824,092700,11707155,3490,3490,3490,3490,0
|
|
20230824,092600,11707155,3490,3490,3490,3490,0
|
|
20230824,092500,11707155,3490,3490,3490,3490,0
|
|
20230824,092400,11707155,3490,3490,3490,3490,0
|
|
20230824,092300,11707155,3490,3490,3490,3490,34
|
|
20230824,092200,11588495,3495,3495,3495,3495,0
|
|
20230824,092100,11588495,3495,3495,3495,3495,5
|
|
20230824,092000,11571020,3495,3495,3495,3495,1
|
|
20230824,091900,11567525,3500,3500,3500,3500,0
|
|
20230824,091800,11567525,3500,3500,3500,3500,0
|
|
20230824,091700,11567525,3500,3500,3500,3500,0
|
|
20230824,091600,11567525,3500,3475,3500,3475,556
|
|
20230824,091500,9635330,3465,3465,3465,3465,0
|
|
20230824,091400,9635330,3465,3470,3470,3465,563
|
|
20230824,091300,7684035,3460,3460,3460,3460,0
|
|
20230824,091200,7684035,3460,3480,3480,3460,275
|
|
20230824,091100,6729125,3485,3485,3485,3485,158
|
|
20230824,091000,6178495,3490,3490,3490,3490,0
|
|
20230824,090900,6178495,3490,3490,3490,3490,165
|
|
20230824,090800,5602645,3490,3490,3490,3490,7
|
|
20230824,090700,5578215,3495,3495,3495,3495,5
|
|
20230824,090600,5560740,3495,3495,3495,3495,159
|
|
20230824,090500,5005035,3505,3505,3505,3505,0
|
|
20230824,090400,5005035,3505,3505,3505,3505,0
|
|
20230824,090300,5005035,3505,3500,3505,3500,8
|
|
20230824,090200,4977000,3500,3500,3500,3500,609
|
|
20230824,090100,2845500,3500,3500,3500,3500,0
|
|
20230824,090000,2845500,3500,3500,3500,3500,813
|