594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185100,232646860,3220,3220,3220,3220,821
|
|
20230829,185000,232646860,3220,3220,3220,3220,0
|
|
20230829,184900,232646860,3220,3220,3220,3220,0
|
|
20230829,184800,232646860,3220,3220,3220,3220,0
|
|
20230829,184700,232646860,3220,3220,3220,3220,0
|
|
20230829,184600,232646860,3220,3220,3220,3220,0
|
|
20230829,184500,232646860,3220,3220,3220,3220,0
|
|
20230829,184400,232646860,3220,3220,3220,3220,0
|
|
20230829,184300,232646860,3220,3220,3220,3220,0
|
|
20230829,184200,232646860,3220,3220,3220,3220,0
|
|
20230829,184100,232646860,3220,3220,3220,3220,0
|
|
20230829,184000,232646860,3220,3220,3220,3220,0
|
|
20230829,183900,232646860,3220,3220,3220,3220,0
|
|
20230829,183800,232646860,3220,3220,3220,3220,0
|
|
20230829,183700,232646860,3220,3220,3220,3220,0
|
|
20230829,183600,232646860,3220,3220,3220,3220,0
|
|
20230829,183500,232646860,3220,3220,3220,3220,0
|
|
20230829,183400,232646860,3220,3220,3220,3220,0
|
|
20230829,183300,232646860,3220,3220,3220,3220,0
|
|
20230829,183200,232646860,3220,3220,3220,3220,0
|
|
20230829,183100,232646860,3220,3220,3220,3220,0
|
|
20230829,183000,232646860,3220,3220,3220,3220,0
|
|
20230829,182900,232646860,3220,3220,3220,3220,0
|
|
20230829,182800,232646860,3220,3220,3220,3220,0
|
|
20230829,182700,232646860,3220,3220,3220,3220,0
|
|
20230829,182600,232646860,3220,3220,3220,3220,0
|
|
20230829,182500,232646860,3220,3220,3220,3220,0
|
|
20230829,182400,232646860,3220,3220,3220,3220,0
|
|
20230829,182300,232646860,3220,3220,3220,3220,0
|
|
20230829,182200,232646860,3220,3220,3220,3220,0
|
|
20230829,182100,232646860,3220,3220,3220,3220,821
|
|
20230829,182000,232646860,3220,3220,3220,3220,0
|
|
20230829,181900,232646860,3220,3220,3220,3220,0
|
|
20230829,181800,232646860,3220,3220,3220,3220,0
|
|
20230829,181700,232646860,3220,3220,3220,3220,0
|
|
20230829,181600,232646860,3220,3220,3220,3220,0
|
|
20230829,181500,232646860,3220,3220,3220,3220,0
|
|
20230829,181400,232646860,3220,3220,3220,3220,0
|
|
20230829,181300,232646860,3220,3220,3220,3220,0
|
|
20230829,181200,232646860,3220,3220,3220,3220,0
|
|
20230829,181100,232646860,3220,3220,3220,3220,0
|
|
20230829,181000,232646860,3220,3220,3220,3220,0
|
|
20230829,180900,232646860,3220,3220,3220,3220,0
|
|
20230829,180800,232646860,3220,3220,3220,3220,0
|
|
20230829,180700,232646860,3220,3220,3220,3220,0
|
|
20230829,180600,232646860,3220,3220,3220,3220,0
|
|
20230829,180500,232646860,3220,3220,3220,3220,0
|
|
20230829,180400,232646860,3220,3220,3220,3220,0
|
|
20230829,180300,232646860,3220,3220,3220,3220,0
|
|
20230829,180200,232646860,3220,3220,3220,3220,0
|
|
20230829,180100,232646860,3220,3220,3220,3220,0
|
|
20230829,180000,232646860,3220,3220,3220,3220,0
|
|
20230829,175900,232646860,3220,3220,3220,3220,0
|
|
20230829,175800,232646860,3220,3220,3220,3220,0
|
|
20230829,175700,232646860,3220,3220,3220,3220,0
|
|
20230829,175600,232646860,3220,3220,3220,3220,0
|
|
20230829,175500,232646860,3220,3220,3220,3220,0
|
|
20230829,175400,232646860,3220,3220,3220,3220,0
|
|
20230829,175300,232646860,3220,3220,3220,3220,0
|
|
20230829,175200,232646860,3220,3220,3220,3220,0
|
|
20230829,175100,232646860,3220,3220,3220,3220,821
|
|
20230829,175000,232646860,3220,3220,3220,3220,0
|
|
20230829,174900,232646860,3220,3220,3220,3220,0
|
|
20230829,174800,232646860,3220,3220,3220,3220,0
|
|
20230829,174700,232646860,3220,3220,3220,3220,0
|
|
20230829,174600,232646860,3220,3220,3220,3220,0
|
|
20230829,174500,232646860,3220,3220,3220,3220,0
|
|
20230829,174400,232646860,3220,3220,3220,3220,0
|
|
20230829,174300,232646860,3220,3220,3220,3220,0
|
|
20230829,174200,232646860,3220,3220,3220,3220,0
|
|
20230829,174100,232646860,3220,3220,3220,3220,0
|
|
20230829,174000,232646860,3220,3220,3220,3220,0
|
|
20230829,173900,232646860,3220,3220,3220,3220,0
|
|
20230829,173800,232646860,3220,3220,3220,3220,0
|
|
20230829,173700,232646860,3220,3220,3220,3220,0
|
|
20230829,173600,232646860,3220,3220,3220,3220,0
|
|
20230829,173500,232646860,3220,3220,3220,3220,0
|
|
20230829,173400,232646860,3220,3220,3220,3220,0
|
|
20230829,173300,232646860,3220,3220,3220,3220,0
|
|
20230829,173200,232646860,3220,3220,3220,3220,0
|
|
20230829,173100,232646860,3220,3220,3220,3220,0
|
|
20230829,173000,232646860,3220,3220,3220,3220,0
|
|
20230829,172900,232646860,3220,3220,3220,3220,0
|
|
20230829,172800,232646860,3220,3220,3220,3220,0
|
|
20230829,172700,232646860,3220,3220,3220,3220,0
|
|
20230829,172600,232646860,3220,3220,3220,3220,0
|
|
20230829,172500,232646860,3220,3220,3220,3220,0
|
|
20230829,172400,232646860,3220,3220,3220,3220,0
|
|
20230829,172300,232646860,3220,3220,3220,3220,0
|
|
20230829,172200,232646860,3220,3220,3220,3220,0
|
|
20230829,172100,232646860,3220,3220,3220,3220,821
|
|
20230829,172000,232646860,3220,3220,3220,3220,0
|
|
20230829,171900,232646860,3220,3220,3220,3220,0
|
|
20230829,171800,232646860,3220,3220,3220,3220,0
|
|
20230829,171700,232646860,3220,3220,3220,3220,0
|
|
20230829,171600,232646860,3220,3220,3220,3220,0
|
|
20230829,171500,232646860,3220,3220,3220,3220,0
|
|
20230829,171400,232646860,3220,3220,3220,3220,0
|
|
20230829,171300,232646860,3220,3220,3220,3220,0
|
|
20230829,171200,232646860,3220,3220,3220,3220,0
|
|
20230829,171100,232646860,3220,3220,3220,3220,0
|
|
20230829,171000,232646860,3220,3220,3220,3220,0
|
|
20230829,170900,232646860,3220,3220,3220,3220,0
|
|
20230829,170800,232646860,3220,3220,3220,3220,0
|
|
20230829,170700,232646860,3220,3220,3220,3220,0
|
|
20230829,170600,232646860,3220,3220,3220,3220,0
|
|
20230829,170500,232646860,3220,3220,3220,3220,0
|
|
20230829,170400,232646860,3220,3220,3220,3220,0
|
|
20230829,170300,232646860,3220,3220,3220,3220,0
|
|
20230829,170200,232646860,3220,3220,3220,3220,0
|
|
20230829,170100,232646860,3220,3220,3220,3220,0
|
|
20230829,170000,232646860,3220,3220,3220,3220,0
|
|
20230829,165900,232646860,3220,3220,3220,3220,0
|
|
20230829,165800,232646860,3220,3220,3220,3220,0
|
|
20230829,165700,232646860,3220,3220,3220,3220,0
|
|
20230829,165600,232646860,3220,3220,3220,3220,0
|
|
20230829,165500,232646860,3220,3220,3220,3220,0
|
|
20230829,165400,232646860,3220,3220,3220,3220,0
|
|
20230829,165300,232646860,3220,3220,3220,3220,0
|
|
20230829,165200,232646860,3220,3220,3220,3220,0
|
|
20230829,165100,232646860,3220,3220,3220,3220,821
|
|
20230829,165000,232646860,3220,3220,3220,3220,0
|
|
20230829,164900,232646860,3220,3220,3220,3220,0
|
|
20230829,164800,232646860,3220,3220,3220,3220,0
|
|
20230829,164700,232646860,3220,3220,3220,3220,0
|
|
20230829,164600,232646860,3220,3220,3220,3220,0
|
|
20230829,164500,232646860,3220,3220,3220,3220,0
|
|
20230829,164400,232646860,3220,3220,3220,3220,0
|
|
20230829,164300,232646860,3220,3220,3220,3220,0
|
|
20230829,164200,232646860,3220,3220,3220,3220,0
|
|
20230829,164100,232646860,3220,3220,3220,3220,0
|
|
20230829,164000,232646860,3220,3220,3220,3220,0
|
|
20230829,163900,232646860,3220,3220,3220,3220,0
|
|
20230829,163800,232646860,3220,3220,3220,3220,0
|
|
20230829,163700,232646860,3220,3220,3220,3220,0
|
|
20230829,163600,232646860,3220,3220,3220,3220,0
|
|
20230829,163500,232646860,3220,3220,3220,3220,0
|
|
20230829,163400,232646860,3220,3220,3220,3220,0
|
|
20230829,163300,232646860,3220,3220,3220,3220,0
|
|
20230829,163200,232646860,3220,3220,3220,3220,0
|
|
20230829,163100,232646860,3220,3220,3220,3220,0
|
|
20230829,163000,232646860,3220,3220,3220,3220,0
|
|
20230829,162900,232646860,3220,3220,3220,3220,0
|
|
20230829,162800,232646860,3220,3220,3220,3220,0
|
|
20230829,162700,232646860,3220,3220,3220,3220,0
|
|
20230829,162600,232646860,3220,3220,3220,3220,0
|
|
20230829,162500,232646860,3220,3220,3220,3220,0
|
|
20230829,162400,232646860,3220,3220,3220,3220,0
|
|
20230829,162300,232646860,3220,3220,3220,3220,0
|
|
20230829,162200,232646860,3220,3220,3220,3220,0
|
|
20230829,162100,232646860,3220,3220,3220,3220,821
|
|
20230829,162000,232646860,3220,3220,3220,3220,0
|
|
20230829,161900,232646860,3220,3220,3220,3220,0
|
|
20230829,161800,232646860,3220,3220,3220,3220,0
|
|
20230829,161700,232646860,3220,3220,3220,3220,0
|
|
20230829,161600,232646860,3220,3220,3220,3220,0
|
|
20230829,161500,232646860,3220,3220,3220,3220,0
|
|
20230829,161400,232646860,3220,3220,3220,3220,0
|
|
20230829,161300,232646860,3220,3220,3220,3220,0
|
|
20230829,161200,232646860,3220,3220,3220,3220,0
|
|
20230829,161100,232646860,3220,3220,3220,3220,0
|
|
20230829,161000,232646860,3220,3220,3220,3220,0
|
|
20230829,160900,232646860,3220,3220,3220,3220,0
|
|
20230829,160800,232646860,3220,3220,3220,3220,0
|
|
20230829,160700,232646860,3220,3220,3220,3220,0
|
|
20230829,160600,232646860,3220,3220,3220,3220,0
|
|
20230829,160500,232646860,3220,3220,3220,3220,0
|
|
20230829,160400,232646860,3220,3220,3220,3220,0
|
|
20230829,160300,232646860,3220,3220,3220,3220,0
|
|
20230829,160200,232646860,3220,3220,3220,3220,0
|
|
20230829,160100,232646860,3220,3220,3220,3220,0
|
|
20230829,160000,232646860,3220,3220,3220,3220,0
|
|
20230829,155900,232646860,3220,3220,3220,3220,0
|
|
20230829,155800,232646860,3220,3220,3220,3220,0
|
|
20230829,155700,232646860,3220,3220,3220,3220,0
|
|
20230829,155600,232646860,3220,3220,3220,3220,0
|
|
20230829,155500,232646860,3220,3220,3220,3220,0
|
|
20230829,155400,232646860,3220,3220,3220,3220,0
|
|
20230829,155300,232646860,3220,3220,3220,3220,0
|
|
20230829,155200,232646860,3220,3220,3220,3220,0
|
|
20230829,155100,232646860,3220,3220,3220,3220,821
|
|
20230829,155000,232646860,3220,3220,3220,3220,0
|
|
20230829,154900,232646860,3220,3220,3220,3220,0
|
|
20230829,154800,232646860,3220,3220,3220,3220,0
|
|
20230829,154700,232646860,3220,3220,3220,3220,0
|
|
20230829,154600,232646860,3220,3220,3220,3220,0
|
|
20230829,154500,232646860,3220,3220,3220,3220,0
|
|
20230829,154400,232646860,3220,3220,3220,3220,0
|
|
20230829,154300,232646860,3220,3220,3220,3220,0
|
|
20230829,154200,232646860,3220,3220,3220,3220,0
|
|
20230829,154100,232646860,3220,3220,3220,3220,0
|
|
20230829,154000,232646860,3220,3220,3220,3220,0
|
|
20230829,153900,232646860,3220,3220,3220,3220,0
|
|
20230829,153800,232646860,3220,3220,3220,3220,0
|
|
20230829,153700,232646860,3220,3220,3220,3220,0
|
|
20230829,153600,232646860,3220,3220,3220,3220,0
|
|
20230829,153500,232646860,3220,3220,3220,3220,0
|
|
20230829,153400,232646860,3220,3220,3220,3220,0
|
|
20230829,153300,232646860,3220,3220,3220,3220,0
|
|
20230829,153200,232646860,3220,3220,3220,3220,0
|
|
20230829,153100,232646860,3220,3220,3220,3220,0
|
|
20230829,153000,232646860,3220,3220,3220,3220,821
|
|
20230829,152900,230003240,3215,3215,3215,3215,0
|
|
20230829,152800,230003240,3215,3215,3215,3215,0
|
|
20230829,152700,230003240,3215,3215,3215,3215,0
|
|
20230829,152600,230003240,3215,3215,3215,3215,0
|
|
20230829,152500,230003240,3215,3215,3215,3215,0
|
|
20230829,152400,230003240,3215,3215,3215,3215,0
|
|
20230829,152300,230003240,3215,3215,3215,3215,0
|
|
20230829,152200,230003240,3215,3215,3215,3215,0
|
|
20230829,152100,230003240,3215,3215,3215,3215,0
|
|
20230829,152000,230003240,3215,3215,3215,3215,0
|
|
20230829,151900,230003240,3215,3215,3215,3215,139
|
|
20230829,151800,229556355,3215,3215,3215,3215,3
|
|
20230829,151700,229546710,3215,3215,3220,3215,78
|
|
20230829,151600,229295630,3215,3215,3215,3215,1
|
|
20230829,151500,229292415,3215,3220,3220,3215,37
|
|
20230829,151400,229173285,3220,3215,3220,3215,21
|
|
20230829,151300,229105720,3215,3215,3215,3215,0
|
|
20230829,151200,229105720,3215,3215,3215,3215,309
|
|
20230829,151100,228112285,3215,3210,3220,3210,49
|
|
20230829,151000,227954600,3215,3215,3215,3215,0
|
|
20230829,150900,227954600,3215,3215,3215,3215,40
|
|
20230829,150800,227826000,3215,3220,3220,3215,1717
|
|
20230829,150700,222304455,3215,3215,3215,3215,0
|
|
20230829,150600,222304455,3215,3215,3215,3215,6507
|
|
20230829,150500,201384450,3220,3220,3220,3220,0
|
|
20230829,150400,201384450,3220,3220,3220,3220,2
|
|
20230829,150300,201378010,3220,3220,3220,3220,0
|
|
20230829,150200,201378010,3220,3220,3220,3220,0
|
|
20230829,150100,201378010,3220,3220,3220,3220,0
|
|
20230829,150000,201378010,3220,3220,3220,3220,10
|
|
20230829,145900,201345810,3215,3215,3215,3215,828
|
|
20230829,145800,198683790,3220,3220,3220,3220,0
|
|
20230829,145700,198683790,3220,3220,3220,3220,0
|
|
20230829,145600,198683790,3220,3220,3220,3220,0
|
|
20230829,145500,198683790,3220,3220,3220,3220,0
|
|
20230829,145400,198683790,3220,3220,3220,3220,0
|
|
20230829,145300,198683790,3220,3220,3220,3220,28
|
|
20230829,145200,198593630,3220,3220,3220,3220,100
|
|
20230829,145100,198271630,3220,3220,3220,3220,0
|
|
20230829,145000,198271630,3220,3220,3220,3220,0
|
|
20230829,144900,198271630,3220,3225,3225,3220,2380
|
|
20230829,144800,190602545,3225,3225,3225,3225,0
|
|
20230829,144700,190602545,3225,3225,3225,3225,228
|
|
20230829,144600,189867245,3225,3225,3225,3225,0
|
|
20230829,144500,189867245,3225,3225,3225,3225,0
|
|
20230829,144400,189867245,3225,3225,3225,3225,0
|
|
20230829,144300,189867245,3225,3225,3225,3225,0
|
|
20230829,144200,189867245,3225,3225,3225,3225,0
|
|
20230829,144100,189867245,3225,3225,3225,3225,1
|
|
20230829,144000,189864020,3220,3220,3220,3220,0
|
|
20230829,143900,189864020,3220,3220,3220,3220,0
|
|
20230829,143800,189864020,3220,3220,3220,3220,0
|
|
20230829,143700,189864020,3220,3220,3220,3220,0
|
|
20230829,143600,189864020,3220,3220,3220,3220,0
|
|
20230829,143500,189864020,3220,3220,3220,3220,0
|
|
20230829,143400,189864020,3220,3220,3220,3220,1
|
|
20230829,143300,189860800,3220,3220,3220,3220,0
|
|
20230829,143200,189860800,3220,3220,3220,3220,0
|
|
20230829,143100,189860800,3220,3220,3220,3220,0
|
|
20230829,143000,189860800,3220,3220,3220,3220,0
|
|
20230829,142900,189860800,3220,3220,3220,3220,0
|
|
20230829,142800,189860800,3220,3220,3220,3220,0
|
|
20230829,142700,189860800,3220,3220,3220,3220,0
|
|
20230829,142600,189860800,3220,3220,3220,3220,0
|
|
20230829,142500,189860800,3220,3220,3220,3220,0
|
|
20230829,142400,189860800,3220,3220,3220,3220,0
|
|
20230829,142300,189860800,3220,3220,3220,3220,0
|
|
20230829,142200,189860800,3220,3220,3220,3220,128
|
|
20230829,142100,189448640,3220,3225,3225,3220,189
|
|
20230829,142000,188839425,3220,3220,3220,3220,0
|
|
20230829,141900,188839425,3220,3220,3220,3220,179
|
|
20230829,141800,188263045,3225,3225,3225,3225,0
|
|
20230829,141700,188263045,3225,3225,3225,3225,26
|
|
20230829,141600,188179195,3225,3225,3225,3225,0
|
|
20230829,141500,188179195,3225,3225,3225,3225,10
|
|
20230829,141400,188146945,3225,3225,3225,3225,0
|
|
20230829,141300,188146945,3225,3225,3225,3225,0
|
|
20230829,141200,188146945,3225,3225,3225,3225,2
|
|
20230829,141100,188140495,3225,3225,3225,3225,0
|
|
20230829,141000,188140495,3225,3225,3225,3225,0
|
|
20230829,140900,188140495,3225,3225,3225,3225,0
|
|
20230829,140800,188140495,3225,3225,3225,3225,0
|
|
20230829,140700,188140495,3225,3225,3225,3225,0
|
|
20230829,140600,188140495,3225,3225,3225,3225,0
|
|
20230829,140500,188140495,3225,3225,3225,3225,1
|
|
20230829,140400,188137270,3225,3225,3225,3225,0
|
|
20230829,140300,188137270,3225,3225,3225,3225,1
|
|
20230829,140200,188134045,3215,3215,3215,3215,0
|
|
20230829,140100,188134045,3215,3215,3215,3215,0
|
|
20230829,140000,188134045,3215,3215,3215,3215,0
|
|
20230829,135900,188134045,3215,3215,3215,3215,0
|
|
20230829,135800,188134045,3215,3215,3215,3215,0
|
|
20230829,135700,188134045,3215,3215,3215,3215,0
|
|
20230829,135600,188134045,3215,3215,3215,3215,0
|
|
20230829,135500,188134045,3215,3215,3215,3215,0
|
|
20230829,135400,188134045,3215,3215,3215,3215,0
|
|
20230829,135300,188134045,3215,3215,3215,3215,0
|
|
20230829,135200,188134045,3215,3215,3215,3215,1
|
|
20230829,135100,188130830,3215,3220,3220,3215,335
|
|
20230829,135000,187053800,3215,3215,3215,3215,0
|
|
20230829,134900,187053800,3215,3215,3215,3215,0
|
|
20230829,134800,187053800,3215,3215,3215,3215,0
|
|
20230829,134700,187053800,3215,3215,3215,3215,0
|
|
20230829,134600,187053800,3215,3215,3215,3215,0
|
|
20230829,134500,187053800,3215,3215,3215,3215,0
|
|
20230829,134400,187053800,3215,3215,3215,3215,0
|
|
20230829,134300,187053800,3215,3215,3215,3215,0
|
|
20230829,134200,187053800,3215,3215,3215,3215,2
|
|
20230829,134100,187047370,3220,3220,3220,3220,652
|
|
20230829,134000,184947930,3220,3220,3220,3220,0
|
|
20230829,133900,184947930,3220,3220,3220,3220,0
|
|
20230829,133800,184947930,3220,3220,3220,3220,0
|
|
20230829,133700,184947930,3220,3220,3220,3220,0
|
|
20230829,133600,184947930,3220,3220,3220,3220,0
|
|
20230829,133500,184947930,3220,3220,3220,3220,1018
|
|
20230829,133400,181669970,3220,3220,3220,3220,350
|
|
20230829,133300,180542970,3220,3220,3220,3220,308
|
|
20230829,133200,179551210,3220,3220,3220,3220,0
|
|
20230829,133100,179551210,3220,3220,3220,3220,0
|
|
20230829,133000,179551210,3220,3220,3220,3220,0
|
|
20230829,132900,179551210,3220,3220,3220,3220,50
|
|
20230829,132800,179390210,3230,3230,3230,3230,0
|
|
20230829,132700,179390210,3230,3230,3230,3230,0
|
|
20230829,132600,179390210,3230,3230,3230,3230,0
|
|
20230829,132500,179390210,3230,3230,3230,3230,0
|
|
20230829,132400,179390210,3230,3230,3230,3225,893
|
|
20230829,132300,176509350,3225,3220,3225,3220,981
|
|
20230829,132200,173349505,3225,3225,3225,3225,20
|
|
20230829,132100,173285005,3225,3225,3225,3220,108
|
|
20230829,132000,172936845,3225,3225,3225,3225,90
|
|
20230829,131900,172646595,3225,3225,3225,3225,218
|
|
20230829,131800,171943545,3225,3225,3225,3225,571
|
|
20230829,131700,170102070,3230,3230,3230,3230,0
|
|
20230829,131600,170102070,3230,3230,3230,3230,0
|
|
20230829,131500,170102070,3230,3230,3230,3230,0
|
|
20230829,131400,170102070,3230,3230,3230,3230,115
|
|
20230829,131300,169730620,3230,3230,3230,3230,239
|
|
20230829,131200,168958650,3240,3240,3240,3240,6
|
|
20230829,131100,168939210,3235,3235,3235,3235,78
|
|
20230829,131000,168686880,3240,3240,3240,3240,0
|
|
20230829,130900,168686880,3240,3240,3240,3240,0
|
|
20230829,130800,168686880,3240,3240,3240,3240,0
|
|
20230829,130700,168686880,3240,3240,3240,3240,80
|
|
20230829,130600,168427680,3240,3240,3240,3240,0
|
|
20230829,130500,168427680,3240,3240,3240,3240,0
|
|
20230829,130400,168427680,3240,3240,3240,3235,544
|
|
20230829,130300,166665465,3245,3240,3245,3240,713
|
|
20230829,130200,164353345,3235,3235,3235,3235,0
|
|
20230829,130100,164353345,3235,3235,3235,3235,0
|
|
20230829,130000,164353345,3235,3235,3235,3235,0
|
|
20230829,125900,164353345,3235,3235,3235,3235,268
|
|
20230829,125800,163486365,3235,3235,3235,3235,1
|
|
20230829,125700,163483130,3230,3230,3230,3230,169
|
|
20230829,125600,162937260,3240,3240,3240,3240,0
|
|
20230829,125500,162937260,3240,3240,3240,3240,0
|
|
20230829,125400,162937260,3240,3240,3240,3240,0
|
|
20230829,125300,162937260,3240,3240,3240,3240,0
|
|
20230829,125200,162937260,3240,3240,3240,3240,2
|
|
20230829,125100,162930780,3230,3230,3230,3230,0
|
|
20230829,125000,162930780,3230,3230,3230,3230,0
|
|
20230829,124900,162930780,3230,3230,3230,3230,7
|
|
20230829,124800,162908170,3240,3240,3240,3240,19
|
|
20230829,124700,162846610,3240,3240,3240,3240,30
|
|
20230829,124600,162749410,3240,3240,3240,3240,0
|
|
20230829,124500,162749410,3240,3240,3240,3240,0
|
|
20230829,124400,162749410,3240,3240,3240,3240,0
|
|
20230829,124300,162749410,3240,3240,3240,3240,3
|
|
20230829,124200,162739690,3240,3240,3240,3240,0
|
|
20230829,124100,162739690,3240,3240,3240,3240,0
|
|
20230829,124000,162739690,3240,3240,3240,3240,0
|
|
20230829,123900,162739690,3240,3240,3240,3240,0
|
|
20230829,123800,162739690,3240,3230,3240,3230,2083
|
|
20230829,123700,155991960,3230,3230,3230,3230,1
|
|
20230829,123600,155988730,3230,3230,3230,3230,0
|
|
20230829,123500,155988730,3230,3230,3230,3230,0
|
|
20230829,123400,155988730,3230,3230,3230,3230,1
|
|
20230829,123300,155985500,3230,3230,3230,3230,133
|
|
20230829,123200,155555910,3230,3230,3230,3230,1
|
|
20230829,123100,155552680,3235,3235,3235,3235,0
|
|
20230829,123000,155552680,3235,3235,3235,3235,0
|
|
20230829,122900,155552680,3235,3235,3235,3235,514
|
|
20230829,122800,153889890,3245,3245,3245,3245,0
|
|
20230829,122700,153889890,3245,3245,3245,3245,0
|
|
20230829,122600,153889890,3245,3245,3245,3245,0
|
|
20230829,122500,153889890,3245,3245,3245,3245,20
|
|
20230829,122400,153824990,3245,3240,3245,3240,48
|
|
20230829,122300,153669450,3250,3250,3250,3250,0
|
|
20230829,122200,153669450,3250,3240,3250,3240,21
|
|
20230829,122100,153601400,3240,3240,3240,3240,1
|
|
20230829,122000,153598160,3250,3250,3250,3250,3
|
|
20230829,121900,153588410,3250,3250,3250,3250,24
|
|
20230829,121800,153510410,3250,3245,3250,3245,2
|
|
20230829,121700,153503915,3235,3235,3235,3235,0
|
|
20230829,121600,153503915,3235,3235,3235,3235,0
|
|
20230829,121500,153503915,3235,3235,3235,3235,0
|
|
20230829,121400,153503915,3235,3235,3235,3235,326
|
|
20230829,121300,152449305,3225,3225,3225,3225,0
|
|
20230829,121200,152449305,3225,3225,3225,3225,0
|
|
20230829,121100,152449305,3225,3225,3225,3225,0
|
|
20230829,121000,152449305,3225,3225,3225,3225,0
|
|
20230829,120900,152449305,3225,3225,3225,3225,0
|
|
20230829,120800,152449305,3225,3225,3225,3225,0
|
|
20230829,120700,152449305,3225,3225,3225,3225,0
|
|
20230829,120600,152449305,3225,3225,3225,3225,0
|
|
20230829,120500,152449305,3225,3225,3225,3225,0
|
|
20230829,120400,152449305,3225,3225,3225,3225,0
|
|
20230829,120300,152449305,3225,3225,3225,3225,0
|
|
20230829,120200,152449305,3225,3225,3225,3225,0
|
|
20230829,120100,152449305,3225,3225,3225,3225,0
|
|
20230829,120000,152449305,3225,3225,3225,3225,0
|
|
20230829,115900,152449305,3225,3225,3225,3225,0
|
|
20230829,115800,152449305,3225,3225,3225,3225,0
|
|
20230829,115700,152449305,3225,3225,3225,3225,0
|
|
20230829,115600,152449305,3225,3225,3225,3225,0
|
|
20230829,115500,152449305,3225,3225,3225,3225,0
|
|
20230829,115400,152449305,3225,3225,3225,3225,0
|
|
20230829,115300,152449305,3225,3225,3225,3225,303
|
|
20230829,115200,151472130,3225,3225,3225,3225,0
|
|
20230829,115100,151472130,3225,3225,3225,3225,0
|
|
20230829,115000,151472130,3225,3225,3225,3225,421
|
|
20230829,114900,150114405,3230,3230,3230,3230,0
|
|
20230829,114800,150114405,3230,3230,3230,3230,0
|
|
20230829,114700,150114405,3230,3230,3230,3230,1
|
|
20230829,114600,150111175,3230,3235,3235,3230,318
|
|
20230829,114500,149083675,3235,3235,3235,3235,0
|
|
20230829,114400,149083675,3235,3235,3235,3235,0
|
|
20230829,114300,149083675,3235,3235,3235,3235,0
|
|
20230829,114200,149083675,3235,3235,3235,3235,0
|
|
20230829,114100,149083675,3235,3235,3235,3235,409
|
|
20230829,114000,147760560,3230,3230,3230,3230,0
|
|
20230829,113900,147760560,3230,3230,3230,3230,0
|
|
20230829,113800,147760560,3230,3230,3230,3230,0
|
|
20230829,113700,147760560,3230,3230,3230,3230,0
|
|
20230829,113600,147760560,3230,3230,3230,3230,0
|
|
20230829,113500,147760560,3230,3230,3230,3230,212
|
|
20230829,113400,147075800,3235,3235,3235,3235,9
|
|
20230829,113300,147046685,3235,3235,3235,3235,0
|
|
20230829,113200,147046685,3235,3235,3235,3235,302
|
|
20230829,113100,146069715,3235,3235,3235,3235,0
|
|
20230829,113000,146069715,3235,3235,3235,3235,0
|
|
20230829,112900,146069715,3235,3235,3235,3235,0
|
|
20230829,112800,146069715,3235,3235,3235,3235,0
|
|
20230829,112700,146069715,3235,3235,3235,3235,0
|
|
20230829,112600,146069715,3235,3235,3235,3235,0
|
|
20230829,112500,146069715,3235,3235,3235,3235,415
|
|
20230829,112400,144727190,3235,3235,3235,3235,0
|
|
20230829,112300,144727190,3235,3235,3235,3235,10
|
|
20230829,112200,144694840,3235,3235,3235,3235,0
|
|
20230829,112100,144694840,3235,3235,3235,3235,0
|
|
20230829,112000,144694840,3235,3235,3235,3235,0
|
|
20230829,111900,144694840,3235,3235,3235,3235,1
|
|
20230829,111800,144691605,3235,3235,3235,3235,0
|
|
20230829,111700,144691605,3235,3235,3235,3235,503
|
|
20230829,111600,143064400,3240,3240,3240,3240,1
|
|
20230829,111500,143061160,3235,3235,3235,3235,16
|
|
20230829,111400,143009400,3235,3235,3235,3235,0
|
|
20230829,111300,143009400,3235,3235,3235,3235,97
|
|
20230829,111200,142695605,3245,3245,3245,3245,0
|
|
20230829,111100,142695605,3245,3245,3245,3245,74
|
|
20230829,111000,142455475,3245,3245,3245,3245,0
|
|
20230829,110900,142455475,3245,3245,3245,3245,0
|
|
20230829,110800,142455475,3245,3245,3245,3245,0
|
|
20230829,110700,142455475,3245,3245,3245,3245,0
|
|
20230829,110600,142455475,3245,3245,3245,3245,0
|
|
20230829,110500,142455475,3245,3245,3245,3245,30
|
|
20230829,110400,142358125,3240,3240,3240,3240,684
|
|
20230829,110300,140141965,3240,3240,3240,3240,0
|
|
20230829,110200,140141965,3240,3240,3240,3240,0
|
|
20230829,110100,140141965,3240,3240,3240,3240,0
|
|
20230829,110000,140141965,3240,3240,3240,3240,1
|
|
20230829,105900,140138725,3225,3235,3235,3225,635
|
|
20230829,105800,138088085,3235,3240,3240,3235,298
|
|
20230829,105700,137122595,3240,3240,3240,3240,0
|
|
20230829,105600,137122595,3240,3240,3240,3240,0
|
|
20230829,105500,137122595,3240,3240,3240,3240,0
|
|
20230829,105400,137122595,3240,3240,3240,3240,0
|
|
20230829,105300,137122595,3240,3240,3240,3240,361
|
|
20230829,105200,135952955,3245,3245,3245,3245,0
|
|
20230829,105100,135952955,3245,3245,3245,3245,52
|
|
20230829,105000,135784215,3245,3245,3245,3245,0
|
|
20230829,104900,135784215,3245,3245,3245,3245,0
|
|
20230829,104800,135784215,3245,3245,3245,3245,0
|
|
20230829,104700,135784215,3245,3245,3245,3245,0
|
|
20230829,104600,135784215,3245,3240,3245,3240,1788
|
|
20230829,104500,129983450,3240,3240,3245,3240,1924
|
|
20230829,104400,123746885,3245,3245,3245,3245,1192
|
|
20230829,104300,119878845,3245,3245,3245,3245,0
|
|
20230829,104200,119878845,3245,3245,3245,3245,0
|
|
20230829,104100,119878845,3245,3245,3245,3245,0
|
|
20230829,104000,119878845,3245,3255,3255,3245,751
|
|
20230829,103900,117440610,3255,3255,3255,3255,7
|
|
20230829,103800,117417825,3260,3260,3260,3260,0
|
|
20230829,103700,117417825,3260,3260,3260,3260,0
|
|
20230829,103600,117417825,3260,3260,3260,3260,1
|
|
20230829,103500,117414565,3260,3260,3260,3260,0
|
|
20230829,103400,117414565,3260,3260,3260,3260,0
|
|
20230829,103300,117414565,3260,3260,3260,3260,0
|
|
20230829,103200,117414565,3260,3260,3260,3260,0
|
|
20230829,103100,117414565,3260,3260,3260,3260,52
|
|
20230829,103000,117245045,3260,3260,3260,3260,0
|
|
20230829,102900,117245045,3260,3260,3260,3260,0
|
|
20230829,102800,117245045,3260,3260,3260,3260,25
|
|
20230829,102700,117163545,3255,3255,3255,3255,0
|
|
20230829,102600,117163545,3255,3255,3255,3255,315
|
|
20230829,102500,116138220,3255,3255,3255,3255,7
|
|
20230829,102400,116115435,3255,3255,3255,3255,198
|
|
20230829,102300,115470945,3255,3255,3255,3255,4
|
|
20230829,102200,115457925,3260,3260,3260,3260,0
|
|
20230829,102100,115457925,3260,3260,3260,3260,1
|
|
20230829,102000,115454665,3250,3250,3250,3250,112
|
|
20230829,101900,115090665,3255,3255,3255,3255,4255
|
|
20230829,101800,101240640,3255,3255,3255,3255,153
|
|
20230829,101700,100742625,3255,3255,3255,3255,0
|
|
20230829,101600,100742625,3255,3255,3255,3255,0
|
|
20230829,101500,100742625,3255,3255,3255,3255,16
|
|
20230829,101400,100690545,3260,3260,3260,3260,193
|
|
20230829,101300,100061365,3260,3260,3260,3260,0
|
|
20230829,101200,100061365,3260,3260,3260,3260,0
|
|
20230829,101100,100061365,3260,3260,3260,3260,100
|
|
20230829,101000,99735365,3265,3265,3265,3265,0
|
|
20230829,100900,99735365,3265,3265,3265,3265,205
|
|
20230829,100800,99066040,3265,3265,3265,3265,20
|
|
20230829,100700,99000740,3270,3270,3270,3270,28
|
|
20230829,100600,98909180,3265,3270,3270,3265,972
|
|
20230829,100500,95733100,3270,3275,3275,3270,353
|
|
20230829,100400,94578290,3275,3270,3275,3270,458
|
|
20230829,100300,93080230,3275,3275,3275,3275,361
|
|
20230829,100200,91897955,3275,3275,3275,3275,0
|
|
20230829,100100,91897955,3275,3275,3275,3275,37
|
|
20230829,100000,91776780,3275,3275,3275,3275,724
|
|
20230829,095900,89405680,3275,3275,3275,3275,0
|
|
20230829,095800,89405680,3275,3275,3275,3270,1872
|
|
20230829,095700,83277615,3275,3275,3275,3275,0
|
|
20230829,095600,83277615,3275,3275,3275,3275,200
|
|
20230829,095500,82622615,3280,3270,3280,3270,801
|
|
20230829,095400,79999360,3270,3270,3270,3270,0
|
|
20230829,095300,79999360,3270,3270,3270,3270,10
|
|
20230829,095200,79966660,3270,3270,3270,3270,660
|
|
20230829,095100,77808460,3270,3270,3270,3270,555
|
|
20230829,095000,75993610,3270,3270,3270,3270,3
|
|
20230829,094900,75983800,3270,3270,3270,3270,0
|
|
20230829,094800,75983800,3270,3270,3270,3270,0
|
|
20230829,094700,75983800,3270,3270,3270,3270,131
|
|
20230829,094600,75555430,3270,3270,3270,3270,178
|
|
20230829,094500,74973370,3270,3270,3270,3270,99
|
|
20230829,094400,74649640,3275,3275,3275,3275,0
|
|
20230829,094300,74649640,3275,3270,3275,3270,26
|
|
20230829,094200,74564615,3270,3270,3270,3270,239
|
|
20230829,094100,73783085,3285,3280,3285,3270,1880
|
|
20230829,094000,67632705,3290,3260,3295,3260,3892
|
|
20230829,093900,54910845,3255,3255,3255,3255,394
|
|
20230829,093800,53628375,3255,3255,3255,3250,106
|
|
20230829,093700,53283845,3255,3255,3255,3255,0
|
|
20230829,093600,53283845,3255,3255,3255,3255,1
|
|
20230829,093500,53280590,3255,3255,3255,3255,518
|
|
20230829,093400,51594500,3255,3250,3255,3250,75
|
|
20230829,093300,51350395,3255,3250,3255,3250,769
|
|
20230829,093200,48847950,3250,3255,3255,3250,702
|
|
20230829,093100,46565565,3255,3250,3260,3250,661
|
|
20230829,093000,44417135,3245,3260,3265,3245,2263
|
|
20230829,092900,37054890,3260,3245,3260,3245,1463
|
|
20230829,092800,32299125,3245,3245,3245,3245,100
|
|
20230829,092700,31974625,3245,3250,3250,3245,928
|
|
20230829,092600,28958920,3255,3255,3255,3255,3
|
|
20230829,092500,28949155,3255,3255,3255,3250,204
|
|
20230829,092400,28286125,3255,3255,3255,3255,0
|
|
20230829,092300,28286125,3255,3255,3255,3255,0
|
|
20230829,092200,28286125,3255,3255,3255,3255,0
|
|
20230829,092100,28286125,3255,3255,3255,3255,0
|
|
20230829,092000,28286125,3255,3255,3260,3255,142
|
|
20230829,091900,27823810,3255,3255,3255,3255,31
|
|
20230829,091800,27722905,3255,3250,3255,3250,581
|
|
20230829,091700,25831925,3255,3255,3255,3255,0
|
|
20230829,091600,25831925,3255,3255,3255,3255,0
|
|
20230829,091500,25831925,3255,3255,3255,3255,1
|
|
20230829,091400,25828670,3250,3250,3250,3250,21
|
|
20230829,091300,25760420,3260,3255,3260,3255,14
|
|
20230829,091200,25714845,3255,3260,3260,3245,89
|
|
20230829,091100,25425285,3265,3235,3270,3235,1517
|
|
20230829,091000,20507740,3230,3230,3230,3230,139
|
|
20230829,090900,20058770,3230,3225,3230,3225,884
|
|
20230829,090800,17205450,3220,3215,3220,3210,1155
|
|
20230829,090700,13490130,3225,3225,3225,3225,0
|
|
20230829,090600,13490130,3225,3235,3235,3220,1538
|
|
20230829,090500,8526215,3240,3225,3245,3225,2113
|
|
20230829,090400,1696230,3225,3215,3225,3215,155
|
|
20230829,090300,1197360,3215,3215,3215,3215,3
|
|
20230829,090200,1187715,3225,3225,3225,3225,1
|
|
20230829,090100,1184490,3210,3210,3210,3210,0
|
|
20230829,090000,1184490,3210,3210,3210,3210,369
|