672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200900,556205975,3040,3040,3040,3040,2534
|
|
20230822,200800,556205975,3040,3040,3040,3040,0
|
|
20230822,200700,556205975,3040,3040,3040,3040,0
|
|
20230822,200600,556205975,3040,3040,3040,3040,0
|
|
20230822,200500,556205975,3040,3040,3040,3040,0
|
|
20230822,200400,556205975,3040,3040,3040,3040,0
|
|
20230822,200300,556205975,3040,3040,3040,3040,0
|
|
20230822,200200,556205975,3040,3040,3040,3040,0
|
|
20230822,200100,556205975,3040,3040,3040,3040,0
|
|
20230822,200000,556205975,3040,3040,3040,3040,0
|
|
20230822,195900,556205975,3040,3040,3040,3040,0
|
|
20230822,195800,556205975,3040,3040,3040,3040,0
|
|
20230822,195700,556205975,3040,3040,3040,3040,0
|
|
20230822,195600,556205975,3040,3040,3040,3040,0
|
|
20230822,195500,556205975,3040,3040,3040,3040,0
|
|
20230822,195400,556205975,3040,3040,3040,3040,0
|
|
20230822,195300,556205975,3040,3040,3040,3040,0
|
|
20230822,195200,556205975,3040,3040,3040,3040,0
|
|
20230822,195100,556205975,3040,3040,3040,3040,0
|
|
20230822,195000,556205975,3040,3040,3040,3040,0
|
|
20230822,194900,556205975,3040,3040,3040,3040,0
|
|
20230822,194800,556205975,3040,3040,3040,3040,0
|
|
20230822,194700,556205975,3040,3040,3040,3040,0
|
|
20230822,194600,556205975,3040,3040,3040,3040,0
|
|
20230822,194500,556205975,3040,3040,3040,3040,0
|
|
20230822,194400,556205975,3040,3040,3040,3040,0
|
|
20230822,194300,556205975,3040,3040,3040,3040,0
|
|
20230822,194200,556205975,3040,3040,3040,3040,0
|
|
20230822,194100,556205975,3040,3040,3040,3040,0
|
|
20230822,194000,556205975,3040,3040,3040,3040,0
|
|
20230822,193900,556205975,3040,3040,3040,3040,2534
|
|
20230822,193800,556205975,3040,3040,3040,3040,0
|
|
20230822,193700,556205975,3040,3040,3040,3040,0
|
|
20230822,193600,556205975,3040,3040,3040,3040,0
|
|
20230822,193500,556205975,3040,3040,3040,3040,0
|
|
20230822,193400,556205975,3040,3040,3040,3040,0
|
|
20230822,193300,556205975,3040,3040,3040,3040,0
|
|
20230822,193200,556205975,3040,3040,3040,3040,0
|
|
20230822,193100,556205975,3040,3040,3040,3040,0
|
|
20230822,193000,556205975,3040,3040,3040,3040,0
|
|
20230822,192900,556205975,3040,3040,3040,3040,0
|
|
20230822,192800,556205975,3040,3040,3040,3040,0
|
|
20230822,192700,556205975,3040,3040,3040,3040,0
|
|
20230822,192600,556205975,3040,3040,3040,3040,0
|
|
20230822,192500,556205975,3040,3040,3040,3040,0
|
|
20230822,192400,556205975,3040,3040,3040,3040,0
|
|
20230822,192300,556205975,3040,3040,3040,3040,0
|
|
20230822,192200,556205975,3040,3040,3040,3040,0
|
|
20230822,192100,556205975,3040,3040,3040,3040,0
|
|
20230822,192000,556205975,3040,3040,3040,3040,0
|
|
20230822,191900,556205975,3040,3040,3040,3040,0
|
|
20230822,191800,556205975,3040,3040,3040,3040,0
|
|
20230822,191700,556205975,3040,3040,3040,3040,0
|
|
20230822,191600,556205975,3040,3040,3040,3040,0
|
|
20230822,191500,556205975,3040,3040,3040,3040,0
|
|
20230822,191400,556205975,3040,3040,3040,3040,0
|
|
20230822,191300,556205975,3040,3040,3040,3040,0
|
|
20230822,191200,556205975,3040,3040,3040,3040,0
|
|
20230822,191100,556205975,3040,3040,3040,3040,0
|
|
20230822,191000,556205975,3040,3040,3040,3040,0
|
|
20230822,190900,556205975,3040,3040,3040,3040,2534
|
|
20230822,190800,556205975,3040,3040,3040,3040,0
|
|
20230822,190700,556205975,3040,3040,3040,3040,0
|
|
20230822,190600,556205975,3040,3040,3040,3040,0
|
|
20230822,190500,556205975,3040,3040,3040,3040,0
|
|
20230822,190400,556205975,3040,3040,3040,3040,0
|
|
20230822,190300,556205975,3040,3040,3040,3040,0
|
|
20230822,190200,556205975,3040,3040,3040,3040,0
|
|
20230822,190100,556205975,3040,3040,3040,3040,0
|
|
20230822,190000,556205975,3040,3040,3040,3040,0
|
|
20230822,185900,556205975,3040,3040,3040,3040,0
|
|
20230822,185800,556205975,3040,3040,3040,3040,0
|
|
20230822,185700,556205975,3040,3040,3040,3040,0
|
|
20230822,185600,556205975,3040,3040,3040,3040,0
|
|
20230822,185500,556205975,3040,3040,3040,3040,0
|
|
20230822,185400,556205975,3040,3040,3040,3040,0
|
|
20230822,185300,556205975,3040,3040,3040,3040,0
|
|
20230822,185200,556205975,3040,3040,3040,3040,0
|
|
20230822,185100,556205975,3040,3040,3040,3040,0
|
|
20230822,185000,556205975,3040,3040,3040,3040,0
|
|
20230822,184900,556205975,3040,3040,3040,3040,0
|
|
20230822,184800,556205975,3040,3040,3040,3040,0
|
|
20230822,184700,556205975,3040,3040,3040,3040,0
|
|
20230822,184600,556205975,3040,3040,3040,3040,0
|
|
20230822,184500,556205975,3040,3040,3040,3040,0
|
|
20230822,184400,556205975,3040,3040,3040,3040,0
|
|
20230822,184300,556205975,3040,3040,3040,3040,0
|
|
20230822,184200,556205975,3040,3040,3040,3040,0
|
|
20230822,184100,556205975,3040,3040,3040,3040,0
|
|
20230822,184000,556205975,3040,3040,3040,3040,0
|
|
20230822,183900,556205975,3040,3040,3040,3040,2534
|
|
20230822,183800,556205975,3040,3040,3040,3040,0
|
|
20230822,183700,556205975,3040,3040,3040,3040,0
|
|
20230822,183600,556205975,3040,3040,3040,3040,0
|
|
20230822,183500,556205975,3040,3040,3040,3040,0
|
|
20230822,183400,556205975,3040,3040,3040,3040,0
|
|
20230822,183300,556205975,3040,3040,3040,3040,0
|
|
20230822,183200,556205975,3040,3040,3040,3040,0
|
|
20230822,183100,556205975,3040,3040,3040,3040,0
|
|
20230822,183000,556205975,3040,3040,3040,3040,0
|
|
20230822,182900,556205975,3040,3040,3040,3040,0
|
|
20230822,182800,556205975,3040,3040,3040,3040,0
|
|
20230822,182700,556205975,3040,3040,3040,3040,0
|
|
20230822,182600,556205975,3040,3040,3040,3040,0
|
|
20230822,182500,556205975,3040,3040,3040,3040,0
|
|
20230822,182400,556205975,3040,3040,3040,3040,0
|
|
20230822,182300,556205975,3040,3040,3040,3040,0
|
|
20230822,182200,556205975,3040,3040,3040,3040,0
|
|
20230822,182100,556205975,3040,3040,3040,3040,0
|
|
20230822,182000,556205975,3040,3040,3040,3040,0
|
|
20230822,181900,556205975,3040,3040,3040,3040,0
|
|
20230822,181800,556205975,3040,3040,3040,3040,0
|
|
20230822,181700,556205975,3040,3040,3040,3040,0
|
|
20230822,181600,556205975,3040,3040,3040,3040,0
|
|
20230822,181500,556205975,3040,3040,3040,3040,0
|
|
20230822,181400,556205975,3040,3040,3040,3040,0
|
|
20230822,181300,556205975,3040,3040,3040,3040,0
|
|
20230822,181200,556205975,3040,3040,3040,3040,0
|
|
20230822,181100,556205975,3040,3040,3040,3040,0
|
|
20230822,181000,556205975,3040,3040,3040,3040,0
|
|
20230822,180900,556205975,3040,3040,3040,3040,2534
|
|
20230822,180800,556205975,3040,3040,3040,3040,0
|
|
20230822,180700,556205975,3040,3040,3040,3040,0
|
|
20230822,180600,556205975,3040,3040,3040,3040,0
|
|
20230822,180500,556205975,3040,3040,3040,3040,0
|
|
20230822,180400,556205975,3040,3040,3040,3040,0
|
|
20230822,180300,556205975,3040,3040,3040,3040,0
|
|
20230822,180200,556205975,3040,3040,3040,3040,0
|
|
20230822,180100,556205975,3040,3040,3040,3040,0
|
|
20230822,180000,556205975,3040,3040,3040,3040,0
|
|
20230822,175900,556205975,3040,3040,3040,3040,0
|
|
20230822,175800,556205975,3040,3040,3040,3040,0
|
|
20230822,175700,556205975,3040,3040,3040,3040,0
|
|
20230822,175600,556205975,3040,3040,3040,3040,0
|
|
20230822,175500,556205975,3040,3040,3040,3040,0
|
|
20230822,175400,556205975,3040,3040,3040,3040,0
|
|
20230822,175300,556205975,3040,3040,3040,3040,0
|
|
20230822,175200,556205975,3040,3040,3040,3040,0
|
|
20230822,175100,556205975,3040,3040,3040,3040,0
|
|
20230822,175000,556205975,3040,3040,3040,3040,0
|
|
20230822,174900,556205975,3040,3040,3040,3040,0
|
|
20230822,174800,556205975,3040,3040,3040,3040,0
|
|
20230822,174700,556205975,3040,3040,3040,3040,0
|
|
20230822,174600,556205975,3040,3040,3040,3040,0
|
|
20230822,174500,556205975,3040,3040,3040,3040,0
|
|
20230822,174400,556205975,3040,3040,3040,3040,0
|
|
20230822,174300,556205975,3040,3040,3040,3040,0
|
|
20230822,174200,556205975,3040,3040,3040,3040,0
|
|
20230822,174100,556205975,3040,3040,3040,3040,0
|
|
20230822,174000,556205975,3040,3040,3040,3040,0
|
|
20230822,173900,556205975,3040,3040,3040,3040,2534
|
|
20230822,173800,556205975,3040,3040,3040,3040,0
|
|
20230822,173700,556205975,3040,3040,3040,3040,0
|
|
20230822,173600,556205975,3040,3040,3040,3040,0
|
|
20230822,173500,556205975,3040,3040,3040,3040,0
|
|
20230822,173400,556205975,3040,3040,3040,3040,0
|
|
20230822,173300,556205975,3040,3040,3040,3040,0
|
|
20230822,173200,556205975,3040,3040,3040,3040,0
|
|
20230822,173100,556205975,3040,3040,3040,3040,0
|
|
20230822,173000,556205975,3040,3040,3040,3040,0
|
|
20230822,172900,556205975,3040,3040,3040,3040,0
|
|
20230822,172800,556205975,3040,3040,3040,3040,0
|
|
20230822,172700,556205975,3040,3040,3040,3040,0
|
|
20230822,172600,556205975,3040,3040,3040,3040,0
|
|
20230822,172500,556205975,3040,3040,3040,3040,0
|
|
20230822,172400,556205975,3040,3040,3040,3040,0
|
|
20230822,172300,556205975,3040,3040,3040,3040,0
|
|
20230822,172200,556205975,3040,3040,3040,3040,0
|
|
20230822,172100,556205975,3040,3040,3040,3040,0
|
|
20230822,172000,556205975,3040,3040,3040,3040,0
|
|
20230822,171900,556205975,3040,3040,3040,3040,0
|
|
20230822,171800,556205975,3040,3040,3040,3040,0
|
|
20230822,171700,556205975,3040,3040,3040,3040,0
|
|
20230822,171600,556205975,3040,3040,3040,3040,0
|
|
20230822,171500,556205975,3040,3040,3040,3040,0
|
|
20230822,171400,556205975,3040,3040,3040,3040,0
|
|
20230822,171300,556205975,3040,3040,3040,3040,0
|
|
20230822,171200,556205975,3040,3040,3040,3040,0
|
|
20230822,171100,556205975,3040,3040,3040,3040,0
|
|
20230822,171000,556205975,3040,3040,3040,3040,0
|
|
20230822,170900,556205975,3040,3040,3040,3040,2534
|
|
20230822,170800,556205975,3040,3040,3040,3040,0
|
|
20230822,170700,556205975,3040,3040,3040,3040,0
|
|
20230822,170600,556205975,3040,3040,3040,3040,0
|
|
20230822,170500,556205975,3040,3040,3040,3040,0
|
|
20230822,170400,556205975,3040,3040,3040,3040,0
|
|
20230822,170300,556205975,3040,3040,3040,3040,0
|
|
20230822,170200,556205975,3040,3040,3040,3040,0
|
|
20230822,170100,556205975,3040,3040,3040,3040,0
|
|
20230822,170000,556205975,3040,3040,3040,3040,0
|
|
20230822,165900,556205975,3040,3040,3040,3040,0
|
|
20230822,165800,556205975,3040,3040,3040,3040,0
|
|
20230822,165700,556205975,3040,3040,3040,3040,0
|
|
20230822,165600,556205975,3040,3040,3040,3040,0
|
|
20230822,165500,556205975,3040,3040,3040,3040,0
|
|
20230822,165400,556205975,3040,3040,3040,3040,0
|
|
20230822,165300,556205975,3040,3040,3040,3040,0
|
|
20230822,165200,556205975,3040,3040,3040,3040,0
|
|
20230822,165100,556205975,3040,3040,3040,3040,0
|
|
20230822,165000,556205975,3040,3040,3040,3040,0
|
|
20230822,164900,556205975,3040,3040,3040,3040,0
|
|
20230822,164800,556205975,3040,3040,3040,3040,0
|
|
20230822,164700,556205975,3040,3040,3040,3040,0
|
|
20230822,164600,556205975,3040,3040,3040,3040,0
|
|
20230822,164500,556205975,3040,3040,3040,3040,0
|
|
20230822,164400,556205975,3040,3040,3040,3040,0
|
|
20230822,164300,556205975,3040,3040,3040,3040,0
|
|
20230822,164200,556205975,3040,3040,3040,3040,0
|
|
20230822,164100,556205975,3040,3040,3040,3040,0
|
|
20230822,164000,556205975,3040,3040,3040,3040,0
|
|
20230822,163900,556205975,3040,3040,3040,3040,2534
|
|
20230822,163800,556205975,3040,3040,3040,3040,0
|
|
20230822,163700,556205975,3040,3040,3040,3040,0
|
|
20230822,163600,556205975,3040,3040,3040,3040,0
|
|
20230822,163500,556205975,3040,3040,3040,3040,0
|
|
20230822,163400,556205975,3040,3040,3040,3040,0
|
|
20230822,163300,556205975,3040,3040,3040,3040,0
|
|
20230822,163200,556205975,3040,3040,3040,3040,0
|
|
20230822,163100,556205975,3040,3040,3040,3040,0
|
|
20230822,163000,556205975,3040,3040,3040,3040,0
|
|
20230822,162900,556205975,3040,3040,3040,3040,0
|
|
20230822,162800,556205975,3040,3040,3040,3040,0
|
|
20230822,162700,556205975,3040,3040,3040,3040,0
|
|
20230822,162600,556205975,3040,3040,3040,3040,0
|
|
20230822,162500,556205975,3040,3040,3040,3040,0
|
|
20230822,162400,556205975,3040,3040,3040,3040,0
|
|
20230822,162300,556205975,3040,3040,3040,3040,0
|
|
20230822,162200,556205975,3040,3040,3040,3040,0
|
|
20230822,162100,556205975,3040,3040,3040,3040,0
|
|
20230822,162000,556205975,3040,3040,3040,3040,0
|
|
20230822,161900,556205975,3040,3040,3040,3040,0
|
|
20230822,161800,556205975,3040,3040,3040,3040,0
|
|
20230822,161700,556205975,3040,3040,3040,3040,0
|
|
20230822,161600,556205975,3040,3040,3040,3040,0
|
|
20230822,161500,556205975,3040,3040,3040,3040,0
|
|
20230822,161400,556205975,3040,3040,3040,3040,0
|
|
20230822,161300,556205975,3040,3040,3040,3040,0
|
|
20230822,161200,556205975,3040,3040,3040,3040,0
|
|
20230822,161100,556205975,3040,3040,3040,3040,0
|
|
20230822,161000,556205975,3040,3040,3040,3040,0
|
|
20230822,160900,556205975,3040,3040,3040,3040,2534
|
|
20230822,160800,556205975,3040,3040,3040,3040,0
|
|
20230822,160700,556205975,3040,3040,3040,3040,0
|
|
20230822,160600,556205975,3040,3040,3040,3040,0
|
|
20230822,160500,556205975,3040,3040,3040,3040,0
|
|
20230822,160400,556205975,3040,3040,3040,3040,0
|
|
20230822,160300,556205975,3040,3040,3040,3040,0
|
|
20230822,160200,556205975,3040,3040,3040,3040,0
|
|
20230822,160100,556205975,3040,3040,3040,3040,0
|
|
20230822,160000,556205975,3040,3040,3040,3040,0
|
|
20230822,155900,556205975,3040,3040,3040,3040,0
|
|
20230822,155800,556205975,3040,3040,3040,3040,0
|
|
20230822,155700,556205975,3040,3040,3040,3040,0
|
|
20230822,155600,556205975,3040,3040,3040,3040,0
|
|
20230822,155500,556205975,3040,3040,3040,3040,0
|
|
20230822,155400,556205975,3040,3040,3040,3040,0
|
|
20230822,155300,556205975,3040,3040,3040,3040,0
|
|
20230822,155200,556205975,3040,3040,3040,3040,0
|
|
20230822,155100,556205975,3040,3040,3040,3040,0
|
|
20230822,155000,556205975,3040,3040,3040,3040,0
|
|
20230822,154900,556205975,3040,3040,3040,3040,0
|
|
20230822,154800,556205975,3040,3040,3040,3040,0
|
|
20230822,154700,556205975,3040,3040,3040,3040,0
|
|
20230822,154600,556205975,3040,3040,3040,3040,0
|
|
20230822,154500,556205975,3040,3040,3040,3040,0
|
|
20230822,154400,556205975,3040,3040,3040,3040,0
|
|
20230822,154300,556205975,3040,3040,3040,3040,0
|
|
20230822,154200,556205975,3040,3040,3040,3040,0
|
|
20230822,154100,556205975,3040,3040,3040,3040,0
|
|
20230822,154000,556205975,3040,3040,3040,3040,0
|
|
20230822,153900,556205975,3040,3040,3040,3040,2534
|
|
20230822,153800,556205975,3040,3040,3040,3040,0
|
|
20230822,153700,556205975,3040,3040,3040,3040,0
|
|
20230822,153600,556205975,3040,3040,3040,3040,0
|
|
20230822,153500,556205975,3040,3040,3040,3040,0
|
|
20230822,153400,556205975,3040,3040,3040,3040,0
|
|
20230822,153300,556205975,3040,3040,3040,3040,0
|
|
20230822,153200,556205975,3040,3040,3040,3040,0
|
|
20230822,153100,556205975,3040,3040,3040,3040,0
|
|
20230822,153000,556205975,3040,3040,3040,3040,2534
|
|
20230822,152900,548502615,3030,3030,3030,3030,0
|
|
20230822,152800,548502615,3030,3030,3030,3030,0
|
|
20230822,152700,548502615,3030,3030,3030,3030,0
|
|
20230822,152600,548502615,3030,3030,3030,3030,0
|
|
20230822,152500,548502615,3030,3030,3030,3030,0
|
|
20230822,152400,548502615,3030,3030,3030,3030,0
|
|
20230822,152300,548502615,3030,3030,3030,3030,0
|
|
20230822,152200,548502615,3030,3030,3030,3030,0
|
|
20230822,152100,548502615,3030,3030,3030,3030,0
|
|
20230822,152000,548502615,3030,3030,3030,3030,0
|
|
20230822,151900,548502615,3030,3025,3030,3025,1727
|
|
20230822,151800,543278385,3025,3005,3025,3005,48
|
|
20230822,151700,543133275,3010,3010,3010,3010,100
|
|
20230822,151600,542832275,3025,3020,3025,3020,106
|
|
20230822,151500,542511675,3025,3025,3025,3025,0
|
|
20230822,151400,542511675,3025,3010,3025,3010,55
|
|
20230822,151300,542346110,3015,3015,3015,3015,85
|
|
20230822,151200,542089835,3025,3025,3025,3025,0
|
|
20230822,151100,542089835,3025,3025,3025,3020,909
|
|
20230822,151000,539340550,3025,3025,3025,3025,50
|
|
20230822,150900,539189300,3030,3030,3030,3030,1
|
|
20230822,150800,539186270,3020,3020,3020,3020,0
|
|
20230822,150700,539186270,3020,3020,3020,3020,18
|
|
20230822,150600,539131910,3030,3030,3030,3030,0
|
|
20230822,150500,539131910,3030,3030,3030,3030,8
|
|
20230822,150400,539107670,3030,3030,3030,3030,979
|
|
20230822,150300,536141300,3030,3030,3030,3030,0
|
|
20230822,150200,536141300,3030,3030,3030,3030,0
|
|
20230822,150100,536141300,3030,3030,3030,3030,1
|
|
20230822,150000,536138270,3020,3020,3020,3020,100
|
|
20230822,145900,535836270,3030,3025,3030,3025,45
|
|
20230822,145800,535700140,3020,3020,3020,3020,1
|
|
20230822,145700,535697120,3030,3030,3030,3030,0
|
|
20230822,145600,535697120,3030,3030,3030,3030,0
|
|
20230822,145500,535697120,3030,3030,3030,3030,0
|
|
20230822,145400,535697120,3030,3030,3030,3030,0
|
|
20230822,145300,535697120,3030,3025,3030,3025,114
|
|
20230822,145200,535351820,3030,3030,3030,3030,1
|
|
20230822,145100,535348790,3025,3030,3030,3025,42
|
|
20230822,145000,535221575,3030,3030,3030,3030,0
|
|
20230822,144900,535221575,3030,3030,3030,3030,1
|
|
20230822,144800,535218545,3020,3020,3020,3020,7
|
|
20230822,144700,535197405,3035,3035,3035,3035,1
|
|
20230822,144600,535194370,3030,3030,3030,3030,781
|
|
20230822,144500,532827940,3035,3035,3035,3035,0
|
|
20230822,144400,532827940,3035,3035,3035,3035,0
|
|
20230822,144300,532827940,3035,3035,3035,3035,0
|
|
20230822,144200,532827940,3035,3035,3035,3035,5
|
|
20230822,144100,532812765,3035,3035,3035,3035,0
|
|
20230822,144000,532812765,3035,3035,3035,3035,0
|
|
20230822,143900,532812765,3035,3035,3035,3035,0
|
|
20230822,143800,532812765,3035,3035,3035,3035,0
|
|
20230822,143700,532812765,3035,3035,3035,3035,0
|
|
20230822,143600,532812765,3035,3035,3035,3035,300
|
|
20230822,143500,531902265,3035,3035,3035,3035,0
|
|
20230822,143400,531902265,3035,3035,3035,3035,2
|
|
20230822,143300,531896195,3025,3025,3025,3025,1
|
|
20230822,143200,531893170,3035,3035,3035,3035,0
|
|
20230822,143100,531893170,3035,3035,3035,3035,0
|
|
20230822,143000,531893170,3035,3035,3035,3035,1
|
|
20230822,142900,531890135,3025,3030,3040,3025,125
|
|
20230822,142800,531511795,3025,3025,3025,3025,100
|
|
20230822,142700,531209295,3035,3035,3035,3035,5
|
|
20230822,142600,531194120,3020,3020,3020,3020,412
|
|
20230822,142500,529949880,3040,3040,3040,3040,0
|
|
20230822,142400,529949880,3040,3040,3040,3040,1
|
|
20230822,142300,529946840,3020,3020,3020,3020,0
|
|
20230822,142200,529946840,3020,3020,3020,3020,0
|
|
20230822,142100,529946840,3020,3025,3025,3020,42
|
|
20230822,142000,529819975,3040,3040,3040,3040,0
|
|
20230822,141900,529819975,3040,3025,3040,3025,147
|
|
20230822,141800,529375150,3025,3025,3025,3025,300
|
|
20230822,141700,528467650,3035,3035,3035,3035,0
|
|
20230822,141600,528467650,3035,3035,3035,3035,0
|
|
20230822,141500,528467650,3035,3035,3035,3035,0
|
|
20230822,141400,528467650,3035,3035,3035,3035,200
|
|
20230822,141300,527860650,3035,3035,3035,3035,0
|
|
20230822,141200,527860650,3035,3035,3035,3035,0
|
|
20230822,141100,527860650,3035,3035,3035,3035,0
|
|
20230822,141000,527860650,3035,3035,3035,3035,0
|
|
20230822,140900,527860650,3035,3025,3035,3025,33
|
|
20230822,140800,527760815,3025,3025,3025,3025,1
|
|
20230822,140700,527757790,3040,3040,3040,3040,0
|
|
20230822,140600,527757790,3040,3040,3040,3040,0
|
|
20230822,140500,527757790,3040,3035,3040,3035,221
|
|
20230822,140400,527085985,3040,3040,3040,3040,0
|
|
20230822,140300,527085985,3040,3040,3040,3040,0
|
|
20230822,140200,527085985,3040,3040,3040,3040,1
|
|
20230822,140100,527082945,3030,3030,3030,3030,33
|
|
20230822,140000,526982955,3025,3030,3030,3025,9070
|
|
20230822,135900,499502955,3040,3040,3040,3040,0
|
|
20230822,135800,499502955,3040,3040,3040,3040,1
|
|
20230822,135700,499499915,3030,3030,3030,3030,1
|
|
20230822,135600,499496885,3050,3050,3050,3050,0
|
|
20230822,135500,499496885,3050,3050,3050,3050,0
|
|
20230822,135400,499496885,3050,3050,3050,3050,0
|
|
20230822,135300,499496885,3050,3050,3050,3050,0
|
|
20230822,135200,499496885,3050,3050,3050,3050,0
|
|
20230822,135100,499496885,3050,3050,3050,3050,0
|
|
20230822,135000,499496885,3050,3035,3050,3035,27
|
|
20230822,134900,499414865,3035,3035,3035,3035,2
|
|
20230822,134800,499408795,3055,3045,3055,3045,200
|
|
20230822,134700,498799330,3050,3050,3050,3050,0
|
|
20230822,134600,498799330,3050,3050,3050,3050,0
|
|
20230822,134500,498799330,3050,3050,3050,3050,0
|
|
20230822,134400,498799330,3050,3050,3050,3050,0
|
|
20230822,134300,498799330,3050,3035,3050,3035,100
|
|
20230822,134200,498494745,3035,3035,3035,3035,0
|
|
20230822,134100,498494745,3035,3035,3035,3035,0
|
|
20230822,134000,498494745,3035,3035,3035,3035,0
|
|
20230822,133900,498494745,3035,3035,3035,3035,0
|
|
20230822,133800,498494745,3035,3035,3035,3035,8
|
|
20230822,133700,498470465,3035,3035,3035,3035,0
|
|
20230822,133600,498470465,3035,3035,3035,3035,5
|
|
20230822,133500,498455290,3035,3035,3035,3035,308
|
|
20230822,133400,497520510,3035,3035,3035,3035,0
|
|
20230822,133300,497520510,3035,3035,3035,3035,0
|
|
20230822,133200,497520510,3035,3035,3035,3035,226
|
|
20230822,133100,496834600,3050,3050,3050,3050,0
|
|
20230822,133000,496834600,3050,3050,3050,3050,0
|
|
20230822,132900,496834600,3050,3050,3050,3050,0
|
|
20230822,132800,496834600,3050,3050,3050,3050,0
|
|
20230822,132700,496834600,3050,3050,3050,3050,0
|
|
20230822,132600,496834600,3050,3050,3050,3050,0
|
|
20230822,132500,496834600,3050,3050,3050,3050,0
|
|
20230822,132400,496834600,3050,3050,3050,3050,2
|
|
20230822,132300,496828500,3050,3050,3050,3050,0
|
|
20230822,132200,496828500,3050,3050,3050,3050,5
|
|
20230822,132100,496813250,3035,3035,3035,3035,0
|
|
20230822,132000,496813250,3035,3035,3035,3035,0
|
|
20230822,131900,496813250,3035,3035,3035,3035,0
|
|
20230822,131800,496813250,3035,3035,3050,3035,22
|
|
20230822,131700,496746465,3030,3030,3030,3030,0
|
|
20230822,131600,496746465,3030,3030,3030,3030,340
|
|
20230822,131500,495716265,3030,3035,3035,3030,1432
|
|
20230822,131400,491376910,3050,3050,3050,3050,0
|
|
20230822,131300,491376910,3050,3050,3050,3050,1
|
|
20230822,131200,491373860,3050,3050,3050,3050,0
|
|
20230822,131100,491373860,3050,3050,3050,3050,0
|
|
20230822,131000,491373860,3050,3050,3050,3050,1
|
|
20230822,130900,491370810,3035,3035,3035,3035,0
|
|
20230822,130800,491370810,3035,3035,3055,3035,112
|
|
20230822,130700,491030555,3035,3035,3035,3035,5
|
|
20230822,130600,491015380,3030,3040,3040,3030,760
|
|
20230822,130500,488707980,3050,3045,3050,3045,14
|
|
20230822,130400,488665315,3045,3045,3045,3045,0
|
|
20230822,130300,488665315,3045,3045,3045,3045,11
|
|
20230822,130200,488631820,3055,3055,3055,3055,0
|
|
20230822,130100,488631820,3055,3055,3055,3055,0
|
|
20230822,130000,488631820,3055,3055,3055,3055,0
|
|
20230822,125900,488631820,3055,3055,3055,3055,0
|
|
20230822,125800,488631820,3055,3055,3055,3055,0
|
|
20230822,125700,488631820,3055,3050,3055,3050,20
|
|
20230822,125600,488570810,3055,3055,3055,3055,0
|
|
20230822,125500,488570810,3055,3055,3055,3055,0
|
|
20230822,125400,488570810,3055,3055,3055,3055,0
|
|
20230822,125300,488570810,3055,3055,3055,3055,0
|
|
20230822,125200,488570810,3055,3055,3055,3055,0
|
|
20230822,125100,488570810,3055,3055,3055,3055,0
|
|
20230822,125000,488570810,3055,3055,3055,3055,0
|
|
20230822,124900,488570810,3055,3055,3055,3055,0
|
|
20230822,124800,488570810,3055,3055,3055,3055,0
|
|
20230822,124700,488570810,3055,3040,3055,3040,74
|
|
20230822,124600,488345450,3050,3050,3050,3050,0
|
|
20230822,124500,488345450,3050,3050,3050,3050,0
|
|
20230822,124400,488345450,3050,3050,3050,3050,0
|
|
20230822,124300,488345450,3050,3050,3050,3050,1
|
|
20230822,124200,488342400,3045,3045,3045,3045,0
|
|
20230822,124100,488342400,3045,3045,3045,3045,0
|
|
20230822,124000,488342400,3045,3045,3045,3045,0
|
|
20230822,123900,488342400,3045,3045,3045,3045,0
|
|
20230822,123800,488342400,3045,3045,3045,3045,0
|
|
20230822,123700,488342400,3045,3045,3045,3045,110
|
|
20230822,123600,488007450,3055,3055,3055,3055,0
|
|
20230822,123500,488007450,3055,3055,3055,3055,100
|
|
20230822,123400,487701950,3045,3045,3045,3045,10
|
|
20230822,123300,487671500,3055,3055,3055,3055,0
|
|
20230822,123200,487671500,3055,3055,3055,3055,0
|
|
20230822,123100,487671500,3055,3055,3055,3055,0
|
|
20230822,123000,487671500,3055,3055,3055,3055,0
|
|
20230822,122900,487671500,3055,3055,3055,3055,42
|
|
20230822,122800,487543190,3055,3050,3055,3050,54
|
|
20230822,122700,487378235,3045,3045,3045,3045,0
|
|
20230822,122600,487378235,3045,3045,3045,3045,0
|
|
20230822,122500,487378235,3045,3045,3045,3045,0
|
|
20230822,122400,487378235,3045,3045,3045,3045,0
|
|
20230822,122300,487378235,3045,3045,3045,3045,0
|
|
20230822,122200,487378235,3045,3045,3045,3045,100
|
|
20230822,122100,487073735,3050,3050,3050,3050,10
|
|
20230822,122000,487043235,3045,3050,3050,3045,88
|
|
20230822,121900,486775225,3055,3055,3055,3055,0
|
|
20230822,121800,486775225,3055,3055,3055,3055,0
|
|
20230822,121700,486775225,3055,3055,3055,3055,0
|
|
20230822,121600,486775225,3055,3055,3055,3055,0
|
|
20230822,121500,486775225,3055,3055,3055,3055,0
|
|
20230822,121400,486775225,3055,3055,3055,3055,0
|
|
20230822,121300,486775225,3055,3055,3055,3055,10
|
|
20230822,121200,486744675,3065,3065,3065,3065,0
|
|
20230822,121100,486744675,3065,3065,3065,3065,0
|
|
20230822,121000,486744675,3065,3065,3065,3065,0
|
|
20230822,120900,486744675,3065,3065,3065,3065,0
|
|
20230822,120800,486744675,3065,3065,3065,3065,0
|
|
20230822,120700,486744675,3065,3065,3065,3065,0
|
|
20230822,120600,486744675,3065,3065,3065,3065,0
|
|
20230822,120500,486744675,3065,3065,3065,3065,0
|
|
20230822,120400,486744675,3065,3065,3065,3065,0
|
|
20230822,120300,486744675,3065,3065,3065,3065,0
|
|
20230822,120200,486744675,3065,3065,3065,3065,0
|
|
20230822,120100,486744675,3065,3065,3065,3065,0
|
|
20230822,120000,486744675,3065,3065,3065,3065,0
|
|
20230822,115900,486744675,3065,3050,3065,3050,3
|
|
20230822,115800,486735510,3065,3065,3065,3065,0
|
|
20230822,115700,486735510,3065,3065,3065,3065,0
|
|
20230822,115600,486735510,3065,3065,3065,3065,5
|
|
20230822,115500,486720185,3055,3055,3055,3055,0
|
|
20230822,115400,486720185,3055,3055,3055,3055,0
|
|
20230822,115300,486720185,3055,3065,3065,3055,6
|
|
20230822,115200,486701845,3045,3045,3045,3045,0
|
|
20230822,115100,486701845,3045,3050,3050,3045,411
|
|
20230822,115000,485450340,3065,3065,3065,3065,0
|
|
20230822,114900,485450340,3065,3065,3065,3065,0
|
|
20230822,114800,485450340,3065,3065,3065,3065,0
|
|
20230822,114700,485450340,3065,3065,3065,3065,0
|
|
20230822,114600,485450340,3065,3050,3065,3050,201
|
|
20230822,114500,484837275,3070,3070,3070,3070,0
|
|
20230822,114400,484837275,3070,3070,3070,3070,0
|
|
20230822,114300,484837275,3070,3070,3070,3070,0
|
|
20230822,114200,484837275,3070,3070,3070,3070,0
|
|
20230822,114100,484837275,3070,3070,3070,3070,0
|
|
20230822,114000,484837275,3070,3070,3070,3070,0
|
|
20230822,113900,484837275,3070,3070,3070,3070,1
|
|
20230822,113800,484834205,3055,3055,3055,3055,0
|
|
20230822,113700,484834205,3055,3055,3055,3055,0
|
|
20230822,113600,484834205,3055,3055,3055,3055,127
|
|
20230822,113500,484446220,3075,3075,3075,3075,0
|
|
20230822,113400,484446220,3075,3075,3075,3075,0
|
|
20230822,113300,484446220,3075,3075,3075,3075,0
|
|
20230822,113200,484446220,3075,3075,3075,3060,43
|
|
20230822,113100,484314610,3065,3065,3065,3065,6
|
|
20230822,113000,484296220,3070,3070,3070,3070,0
|
|
20230822,112900,484296220,3070,3070,3070,3070,0
|
|
20230822,112800,484296220,3070,3070,3070,3070,0
|
|
20230822,112700,484296220,3070,3070,3070,3070,0
|
|
20230822,112600,484296220,3070,3070,3070,3070,0
|
|
20230822,112500,484296220,3070,3070,3070,3070,0
|
|
20230822,112400,484296220,3070,3075,3075,3070,4
|
|
20230822,112300,484283930,3060,3060,3060,3060,0
|
|
20230822,112200,484283930,3060,3060,3060,3060,0
|
|
20230822,112100,484283930,3060,3060,3060,3060,0
|
|
20230822,112000,484283930,3060,3060,3060,3060,37
|
|
20230822,111900,484170710,3065,3065,3065,3065,1
|
|
20230822,111800,484167645,3075,3075,3075,3075,0
|
|
20230822,111700,484167645,3075,3075,3075,3075,0
|
|
20230822,111600,484167645,3075,3075,3075,3075,0
|
|
20230822,111500,484167645,3075,3075,3075,3075,150
|
|
20230822,111400,483706395,3065,3065,3065,3065,0
|
|
20230822,111300,483706395,3065,3060,3065,3060,153
|
|
20230822,111200,483238165,3075,3075,3075,3075,0
|
|
20230822,111100,483238165,3075,3075,3075,3075,0
|
|
20230822,111000,483238165,3075,3075,3075,3075,0
|
|
20230822,110900,483238165,3075,3075,3075,3075,0
|
|
20230822,110800,483238165,3075,3075,3075,3075,0
|
|
20230822,110700,483238165,3075,3075,3075,3075,0
|
|
20230822,110600,483238165,3075,3075,3075,3075,0
|
|
20230822,110500,483238165,3075,3075,3075,3075,0
|
|
20230822,110400,483238165,3075,3075,3075,3075,0
|
|
20230822,110300,483238165,3075,3075,3075,3075,1
|
|
20230822,110200,483235090,3075,3075,3075,3075,0
|
|
20230822,110100,483235090,3075,3075,3075,3075,0
|
|
20230822,110000,483235090,3075,3075,3075,3075,0
|
|
20230822,105900,483235090,3075,3075,3075,3075,744
|
|
20230822,105800,480947290,3075,3075,3075,3075,0
|
|
20230822,105700,480947290,3075,3075,3075,3075,1
|
|
20230822,105600,480944215,3045,3060,3060,3045,1640
|
|
20230822,105500,475936510,3080,3080,3080,3080,1
|
|
20230822,105400,475933430,3060,3060,3060,3060,0
|
|
20230822,105300,475933430,3060,3060,3060,3060,0
|
|
20230822,105200,475933430,3060,3060,3060,3060,0
|
|
20230822,105100,475933430,3060,3060,3060,3060,0
|
|
20230822,105000,475933430,3060,3060,3060,3060,15
|
|
20230822,104900,475887530,3060,3060,3060,3060,0
|
|
20230822,104800,475887530,3060,3060,3060,3060,201
|
|
20230822,104700,475272470,3070,3070,3070,3070,14
|
|
20230822,104600,475229490,3060,3060,3060,3060,40
|
|
20230822,104500,475107090,3080,3080,3080,3080,0
|
|
20230822,104400,475107090,3080,3080,3080,3080,0
|
|
20230822,104300,475107090,3080,3080,3080,3080,6
|
|
20230822,104200,475088610,3080,3080,3080,3050,612
|
|
20230822,104100,473218670,3055,3060,3060,3055,487
|
|
20230822,104000,471730490,3060,3060,3060,3060,0
|
|
20230822,103900,471730490,3060,3060,3060,3060,1
|
|
20230822,103800,471727430,3080,3075,3080,3075,20
|
|
20230822,103700,471665920,3055,3055,3055,3055,10
|
|
20230822,103600,471635370,3055,3055,3055,3055,1
|
|
20230822,103500,471632315,3080,3080,3080,3080,0
|
|
20230822,103400,471632315,3080,3080,3080,3080,100
|
|
20230822,103300,471324315,3080,3075,3080,3075,103
|
|
20230822,103200,471007095,3080,3060,3080,3060,178
|
|
20230822,103100,470461955,3060,3060,3060,3060,100
|
|
20230822,103000,470155955,3060,3050,3060,3050,97
|
|
20230822,102900,469859805,3060,3050,3060,3050,702
|
|
20230822,102800,467718695,3050,3050,3050,3050,5
|
|
20230822,102700,467703445,3060,3060,3060,3060,74
|
|
20230822,102600,467477005,3085,3070,3085,3070,190
|
|
20230822,102500,466892665,3060,3060,3060,3060,70
|
|
20230822,102400,466678465,3055,3055,3055,3055,37
|
|
20230822,102300,466565430,3085,3055,3085,3055,457
|
|
20230822,102200,465167795,3050,3050,3050,3050,0
|
|
20230822,102100,465167795,3050,3050,3050,3050,0
|
|
20230822,102000,465167795,3050,3050,3055,3050,8
|
|
20230822,101900,465143390,3055,3055,3055,3050,223
|
|
20230822,101800,464462275,3055,3055,3055,3055,0
|
|
20230822,101700,464462275,3055,3055,3055,3055,1
|
|
20230822,101600,464459220,3050,3050,3050,3050,1254
|
|
20230822,101500,460634520,3055,3050,3055,3050,758
|
|
20230822,101400,458322120,3050,3050,3050,3050,0
|
|
20230822,101300,458322120,3050,3050,3050,3050,200
|
|
20230822,101200,457712120,3050,3050,3050,3050,500
|
|
20230822,101100,456187120,3050,3050,3050,3050,1
|
|
20230822,101000,456184070,3050,3050,3050,3050,0
|
|
20230822,100900,456184070,3050,3050,3050,3045,133
|
|
20230822,100800,455778425,3045,3045,3045,3045,34
|
|
20230822,100700,455674895,3050,3050,3050,3050,0
|
|
20230822,100600,455674895,3050,3045,3050,3045,288
|
|
20230822,100500,454797320,3050,3050,3050,3050,48
|
|
20230822,100400,454650920,3050,3060,3060,3050,987
|
|
20230822,100300,451635005,3065,3085,3090,3065,272
|
|
20230822,100200,450796315,3065,3085,3090,3065,549
|
|
20230822,100100,449106830,3085,3085,3090,3065,156
|
|
20230822,100000,448625675,3090,3065,3090,3065,241
|
|
20230822,095900,447884550,3060,3060,3060,3060,0
|
|
20230822,095800,447884550,3060,3060,3060,3060,1
|
|
20230822,095700,447881490,3060,3065,3080,3060,110
|
|
20230822,095600,447544475,3090,3090,3090,3090,200
|
|
20230822,095500,446926475,3090,3090,3090,3090,1
|
|
20230822,095400,446923385,3065,3070,3070,3065,1108
|
|
20230822,095300,443522770,3100,3090,3100,3090,840
|
|
20230822,095200,440922780,3090,3075,3090,3070,885
|
|
20230822,095100,438205135,3100,3085,3100,3080,116
|
|
20230822,095000,437845570,3100,3100,3100,3070,2673
|
|
20230822,094900,429607630,3085,3100,3100,3085,283
|
|
20230822,094800,428733480,3105,3105,3105,3105,0
|
|
20230822,094700,428733480,3105,3105,3110,3085,1016
|
|
20230822,094600,425575905,3110,3110,3115,3110,128
|
|
20230822,094500,425177285,3110,3080,3110,3080,1066
|
|
20230822,094400,421872145,3080,3085,3085,3080,652
|
|
20230822,094300,419860845,3085,3105,3130,3085,4481
|
|
20230822,094200,405938330,3100,3150,3170,3100,8854
|
|
20230822,094100,378279545,3130,3175,3195,3095,10690
|
|
20230822,094000,344799720,3175,3230,3230,3145,16734
|
|
20230822,093900,290801075,3230,3230,3230,3230,0
|
|
20230822,093800,290801075,3230,3045,3230,3015,15940
|
|
20230822,093700,240466365,3015,2965,3115,2965,12801
|
|
20230822,093600,201580800,2965,2960,2975,2955,4734
|
|
20230822,093500,187559810,2960,2940,2965,2940,12715
|
|
20230822,093400,150157175,2835,2835,2835,2835,0
|
|
20230822,093300,150157175,2835,2835,2835,2835,0
|
|
20230822,093200,150157175,2835,2995,2995,2835,30346
|
|
20230822,093100,62071170,3015,3000,3015,3000,91
|
|
20230822,093000,61798095,3000,3005,3005,3000,520
|
|
20230822,092900,60238040,3025,3025,3025,3025,0
|
|
20230822,092800,60238040,3025,3025,3025,3025,0
|
|
20230822,092700,60238040,3025,3025,3025,3025,0
|
|
20230822,092600,60238040,3025,3025,3025,3025,0
|
|
20230822,092500,60238040,3025,3025,3025,3025,1
|
|
20230822,092400,60235015,3025,3025,3025,3025,0
|
|
20230822,092300,60235015,3025,3025,3025,3000,136
|
|
20230822,092200,59826115,3005,3005,3005,3005,1
|
|
20230822,092100,59823110,3025,3025,3025,3025,0
|
|
20230822,092000,59823110,3025,3025,3025,3025,0
|
|
20230822,091900,59823110,3025,3020,3025,3020,40
|
|
20230822,091800,59702270,3025,3025,3025,3025,0
|
|
20230822,091700,59702270,3025,3025,3025,3025,8
|
|
20230822,091600,59678070,3025,3015,3025,3000,1582
|
|
20230822,091500,54926425,3025,3015,3025,3015,268
|
|
20230822,091400,54116975,3015,3015,3015,3015,89
|
|
20230822,091300,53848640,3020,3020,3020,3020,36
|
|
20230822,091200,53739920,3020,3020,3020,3020,54
|
|
20230822,091100,53576840,3020,3020,3020,3020,18
|
|
20230822,091000,53522480,3015,3020,3025,3015,503
|
|
20230822,090900,52003655,3020,3025,3025,3020,1118
|
|
20230822,090800,48627205,3025,3025,3025,3025,2198
|
|
20230822,090700,41978255,3025,3030,3030,3025,1018
|
|
20230822,090600,38898715,3035,3040,3040,3035,1088
|
|
20230822,090500,35594195,3040,3030,3040,3025,3260
|
|
20230822,090400,25711695,3035,3045,3055,3035,2780
|
|
20230822,090300,17261510,3060,3060,3060,3060,9
|
|
20230822,090200,17233970,3090,3040,3090,3040,506
|
|
20230822,090100,15675190,3050,3050,3050,3050,0
|
|
20230822,090000,15675190,3050,3090,3090,3040,5097
|