672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200900,237708550,3060,3060,3060,3060,4116
|
|
20230824,200800,237708550,3060,3060,3060,3060,0
|
|
20230824,200700,237708550,3060,3060,3060,3060,0
|
|
20230824,200600,237708550,3060,3060,3060,3060,0
|
|
20230824,200500,237708550,3060,3060,3060,3060,0
|
|
20230824,200400,237708550,3060,3060,3060,3060,0
|
|
20230824,200300,237708550,3060,3060,3060,3060,0
|
|
20230824,200200,237708550,3060,3060,3060,3060,0
|
|
20230824,200100,237708550,3060,3060,3060,3060,0
|
|
20230824,200000,237708550,3060,3060,3060,3060,0
|
|
20230824,195900,237708550,3060,3060,3060,3060,0
|
|
20230824,195800,237708550,3060,3060,3060,3060,0
|
|
20230824,195700,237708550,3060,3060,3060,3060,0
|
|
20230824,195600,237708550,3060,3060,3060,3060,0
|
|
20230824,195500,237708550,3060,3060,3060,3060,0
|
|
20230824,195400,237708550,3060,3060,3060,3060,0
|
|
20230824,195300,237708550,3060,3060,3060,3060,0
|
|
20230824,195200,237708550,3060,3060,3060,3060,0
|
|
20230824,195100,237708550,3060,3060,3060,3060,0
|
|
20230824,195000,237708550,3060,3060,3060,3060,0
|
|
20230824,194900,237708550,3060,3060,3060,3060,0
|
|
20230824,194800,237708550,3060,3060,3060,3060,0
|
|
20230824,194700,237708550,3060,3060,3060,3060,0
|
|
20230824,194600,237708550,3060,3060,3060,3060,0
|
|
20230824,194500,237708550,3060,3060,3060,3060,0
|
|
20230824,194400,237708550,3060,3060,3060,3060,0
|
|
20230824,194300,237708550,3060,3060,3060,3060,0
|
|
20230824,194200,237708550,3060,3060,3060,3060,0
|
|
20230824,194100,237708550,3060,3060,3060,3060,0
|
|
20230824,194000,237708550,3060,3060,3060,3060,0
|
|
20230824,193900,237708550,3060,3060,3060,3060,4116
|
|
20230824,193800,237708550,3060,3060,3060,3060,0
|
|
20230824,193700,237708550,3060,3060,3060,3060,0
|
|
20230824,193600,237708550,3060,3060,3060,3060,0
|
|
20230824,193500,237708550,3060,3060,3060,3060,0
|
|
20230824,193400,237708550,3060,3060,3060,3060,0
|
|
20230824,193300,237708550,3060,3060,3060,3060,0
|
|
20230824,193200,237708550,3060,3060,3060,3060,0
|
|
20230824,193100,237708550,3060,3060,3060,3060,0
|
|
20230824,193000,237708550,3060,3060,3060,3060,0
|
|
20230824,192900,237708550,3060,3060,3060,3060,0
|
|
20230824,192800,237708550,3060,3060,3060,3060,0
|
|
20230824,192700,237708550,3060,3060,3060,3060,0
|
|
20230824,192600,237708550,3060,3060,3060,3060,0
|
|
20230824,192500,237708550,3060,3060,3060,3060,0
|
|
20230824,192400,237708550,3060,3060,3060,3060,0
|
|
20230824,192300,237708550,3060,3060,3060,3060,0
|
|
20230824,192200,237708550,3060,3060,3060,3060,0
|
|
20230824,192100,237708550,3060,3060,3060,3060,0
|
|
20230824,192000,237708550,3060,3060,3060,3060,0
|
|
20230824,191900,237708550,3060,3060,3060,3060,0
|
|
20230824,191800,237708550,3060,3060,3060,3060,0
|
|
20230824,191700,237708550,3060,3060,3060,3060,0
|
|
20230824,191600,237708550,3060,3060,3060,3060,0
|
|
20230824,191500,237708550,3060,3060,3060,3060,0
|
|
20230824,191400,237708550,3060,3060,3060,3060,0
|
|
20230824,191300,237708550,3060,3060,3060,3060,0
|
|
20230824,191200,237708550,3060,3060,3060,3060,0
|
|
20230824,191100,237708550,3060,3060,3060,3060,0
|
|
20230824,191000,237708550,3060,3060,3060,3060,0
|
|
20230824,190900,237708550,3060,3060,3060,3060,4116
|
|
20230824,190800,237708550,3060,3060,3060,3060,0
|
|
20230824,190700,237708550,3060,3060,3060,3060,0
|
|
20230824,190600,237708550,3060,3060,3060,3060,0
|
|
20230824,190500,237708550,3060,3060,3060,3060,0
|
|
20230824,190400,237708550,3060,3060,3060,3060,0
|
|
20230824,190300,237708550,3060,3060,3060,3060,0
|
|
20230824,190200,237708550,3060,3060,3060,3060,0
|
|
20230824,190100,237708550,3060,3060,3060,3060,0
|
|
20230824,190000,237708550,3060,3060,3060,3060,0
|
|
20230824,185900,237708550,3060,3060,3060,3060,0
|
|
20230824,185800,237708550,3060,3060,3060,3060,0
|
|
20230824,185700,237708550,3060,3060,3060,3060,0
|
|
20230824,185600,237708550,3060,3060,3060,3060,0
|
|
20230824,185500,237708550,3060,3060,3060,3060,0
|
|
20230824,185400,237708550,3060,3060,3060,3060,0
|
|
20230824,185300,237708550,3060,3060,3060,3060,0
|
|
20230824,185200,237708550,3060,3060,3060,3060,0
|
|
20230824,185100,237708550,3060,3060,3060,3060,0
|
|
20230824,185000,237708550,3060,3060,3060,3060,0
|
|
20230824,184900,237708550,3060,3060,3060,3060,0
|
|
20230824,184800,237708550,3060,3060,3060,3060,0
|
|
20230824,184700,237708550,3060,3060,3060,3060,0
|
|
20230824,184600,237708550,3060,3060,3060,3060,0
|
|
20230824,184500,237708550,3060,3060,3060,3060,0
|
|
20230824,184400,237708550,3060,3060,3060,3060,0
|
|
20230824,184300,237708550,3060,3060,3060,3060,0
|
|
20230824,184200,237708550,3060,3060,3060,3060,0
|
|
20230824,184100,237708550,3060,3060,3060,3060,0
|
|
20230824,184000,237708550,3060,3060,3060,3060,0
|
|
20230824,183900,237708550,3060,3060,3060,3060,4116
|
|
20230824,183800,237708550,3060,3060,3060,3060,0
|
|
20230824,183700,237708550,3060,3060,3060,3060,0
|
|
20230824,183600,237708550,3060,3060,3060,3060,0
|
|
20230824,183500,237708550,3060,3060,3060,3060,0
|
|
20230824,183400,237708550,3060,3060,3060,3060,0
|
|
20230824,183300,237708550,3060,3060,3060,3060,0
|
|
20230824,183200,237708550,3060,3060,3060,3060,0
|
|
20230824,183100,237708550,3060,3060,3060,3060,0
|
|
20230824,183000,237708550,3060,3060,3060,3060,0
|
|
20230824,182900,237708550,3060,3060,3060,3060,0
|
|
20230824,182800,237708550,3060,3060,3060,3060,0
|
|
20230824,182700,237708550,3060,3060,3060,3060,0
|
|
20230824,182600,237708550,3060,3060,3060,3060,0
|
|
20230824,182500,237708550,3060,3060,3060,3060,0
|
|
20230824,182400,237708550,3060,3060,3060,3060,0
|
|
20230824,182300,237708550,3060,3060,3060,3060,0
|
|
20230824,182200,237708550,3060,3060,3060,3060,0
|
|
20230824,182100,237708550,3060,3060,3060,3060,0
|
|
20230824,182000,237708550,3060,3060,3060,3060,0
|
|
20230824,181900,237708550,3060,3060,3060,3060,0
|
|
20230824,181800,237708550,3060,3060,3060,3060,0
|
|
20230824,181700,237708550,3060,3060,3060,3060,0
|
|
20230824,181600,237708550,3060,3060,3060,3060,0
|
|
20230824,181500,237708550,3060,3060,3060,3060,0
|
|
20230824,181400,237708550,3060,3060,3060,3060,0
|
|
20230824,181300,237708550,3060,3060,3060,3060,0
|
|
20230824,181200,237708550,3060,3060,3060,3060,0
|
|
20230824,181100,237708550,3060,3060,3060,3060,0
|
|
20230824,181000,237708550,3060,3060,3060,3060,0
|
|
20230824,180900,237708550,3060,3060,3060,3060,4116
|
|
20230824,180800,237708550,3060,3060,3060,3060,0
|
|
20230824,180700,237708550,3060,3060,3060,3060,0
|
|
20230824,180600,237708550,3060,3060,3060,3060,0
|
|
20230824,180500,237708550,3060,3060,3060,3060,0
|
|
20230824,180400,237708550,3060,3060,3060,3060,0
|
|
20230824,180300,237708550,3060,3060,3060,3060,0
|
|
20230824,180200,237708550,3060,3060,3060,3060,0
|
|
20230824,180100,237708550,3060,3060,3060,3060,0
|
|
20230824,180000,237708550,3060,3060,3060,3060,0
|
|
20230824,175900,237708550,3060,3060,3060,3060,0
|
|
20230824,175800,237708550,3060,3060,3060,3060,0
|
|
20230824,175700,237708550,3060,3060,3060,3060,0
|
|
20230824,175600,237708550,3060,3060,3060,3060,0
|
|
20230824,175500,237708550,3060,3060,3060,3060,0
|
|
20230824,175400,237708550,3060,3060,3060,3060,0
|
|
20230824,175300,237708550,3060,3060,3060,3060,0
|
|
20230824,175200,237708550,3060,3060,3060,3060,0
|
|
20230824,175100,237708550,3060,3060,3060,3060,0
|
|
20230824,175000,237708550,3060,3060,3060,3060,0
|
|
20230824,174900,237708550,3060,3060,3060,3060,0
|
|
20230824,174800,237708550,3060,3060,3060,3060,0
|
|
20230824,174700,237708550,3060,3060,3060,3060,0
|
|
20230824,174600,237708550,3060,3060,3060,3060,0
|
|
20230824,174500,237708550,3060,3060,3060,3060,0
|
|
20230824,174400,237708550,3060,3060,3060,3060,0
|
|
20230824,174300,237708550,3060,3060,3060,3060,0
|
|
20230824,174200,237708550,3060,3060,3060,3060,0
|
|
20230824,174100,237708550,3060,3060,3060,3060,0
|
|
20230824,174000,237708550,3060,3060,3060,3060,0
|
|
20230824,173900,237708550,3060,3060,3060,3060,4116
|
|
20230824,173800,237708550,3060,3060,3060,3060,0
|
|
20230824,173700,237708550,3060,3060,3060,3060,0
|
|
20230824,173600,237708550,3060,3060,3060,3060,0
|
|
20230824,173500,237708550,3060,3060,3060,3060,0
|
|
20230824,173400,237708550,3060,3060,3060,3060,0
|
|
20230824,173300,237708550,3060,3060,3060,3060,0
|
|
20230824,173200,237708550,3060,3060,3060,3060,0
|
|
20230824,173100,237708550,3060,3060,3060,3060,0
|
|
20230824,173000,237708550,3060,3060,3060,3060,0
|
|
20230824,172900,237708550,3060,3060,3060,3060,0
|
|
20230824,172800,237708550,3060,3060,3060,3060,0
|
|
20230824,172700,237708550,3060,3060,3060,3060,0
|
|
20230824,172600,237708550,3060,3060,3060,3060,0
|
|
20230824,172500,237708550,3060,3060,3060,3060,0
|
|
20230824,172400,237708550,3060,3060,3060,3060,0
|
|
20230824,172300,237708550,3060,3060,3060,3060,0
|
|
20230824,172200,237708550,3060,3060,3060,3060,0
|
|
20230824,172100,237708550,3060,3060,3060,3060,0
|
|
20230824,172000,237708550,3060,3060,3060,3060,0
|
|
20230824,171900,237708550,3060,3060,3060,3060,0
|
|
20230824,171800,237708550,3060,3060,3060,3060,0
|
|
20230824,171700,237708550,3060,3060,3060,3060,0
|
|
20230824,171600,237708550,3060,3060,3060,3060,0
|
|
20230824,171500,237708550,3060,3060,3060,3060,0
|
|
20230824,171400,237708550,3060,3060,3060,3060,0
|
|
20230824,171300,237708550,3060,3060,3060,3060,0
|
|
20230824,171200,237708550,3060,3060,3060,3060,0
|
|
20230824,171100,237708550,3060,3060,3060,3060,0
|
|
20230824,171000,237708550,3060,3060,3060,3060,0
|
|
20230824,170900,237708550,3060,3060,3060,3060,4116
|
|
20230824,170800,237708550,3060,3060,3060,3060,0
|
|
20230824,170700,237708550,3060,3060,3060,3060,0
|
|
20230824,170600,237708550,3060,3060,3060,3060,0
|
|
20230824,170500,237708550,3060,3060,3060,3060,0
|
|
20230824,170400,237708550,3060,3060,3060,3060,0
|
|
20230824,170300,237708550,3060,3060,3060,3060,0
|
|
20230824,170200,237708550,3060,3060,3060,3060,0
|
|
20230824,170100,237708550,3060,3060,3060,3060,0
|
|
20230824,170000,237708550,3060,3060,3060,3060,0
|
|
20230824,165900,237708550,3060,3060,3060,3060,0
|
|
20230824,165800,237708550,3060,3060,3060,3060,0
|
|
20230824,165700,237708550,3060,3060,3060,3060,0
|
|
20230824,165600,237708550,3060,3060,3060,3060,0
|
|
20230824,165500,237708550,3060,3060,3060,3060,0
|
|
20230824,165400,237708550,3060,3060,3060,3060,0
|
|
20230824,165300,237708550,3060,3060,3060,3060,0
|
|
20230824,165200,237708550,3060,3060,3060,3060,0
|
|
20230824,165100,237708550,3060,3060,3060,3060,0
|
|
20230824,165000,237708550,3060,3060,3060,3060,0
|
|
20230824,164900,237708550,3060,3060,3060,3060,0
|
|
20230824,164800,237708550,3060,3060,3060,3060,0
|
|
20230824,164700,237708550,3060,3060,3060,3060,0
|
|
20230824,164600,237708550,3060,3060,3060,3060,0
|
|
20230824,164500,237708550,3060,3060,3060,3060,0
|
|
20230824,164400,237708550,3060,3060,3060,3060,0
|
|
20230824,164300,237708550,3060,3060,3060,3060,0
|
|
20230824,164200,237708550,3060,3060,3060,3060,0
|
|
20230824,164100,237708550,3060,3060,3060,3060,0
|
|
20230824,164000,237708550,3060,3060,3060,3060,0
|
|
20230824,163900,237708550,3060,3060,3060,3060,4116
|
|
20230824,163800,237708550,3060,3060,3060,3060,0
|
|
20230824,163700,237708550,3060,3060,3060,3060,0
|
|
20230824,163600,237708550,3060,3060,3060,3060,0
|
|
20230824,163500,237708550,3060,3060,3060,3060,0
|
|
20230824,163400,237708550,3060,3060,3060,3060,0
|
|
20230824,163300,237708550,3060,3060,3060,3060,0
|
|
20230824,163200,237708550,3060,3060,3060,3060,0
|
|
20230824,163100,237708550,3060,3060,3060,3060,0
|
|
20230824,163000,237708550,3060,3060,3060,3060,0
|
|
20230824,162900,237708550,3060,3060,3060,3060,0
|
|
20230824,162800,237708550,3060,3060,3060,3060,0
|
|
20230824,162700,237708550,3060,3060,3060,3060,0
|
|
20230824,162600,237708550,3060,3060,3060,3060,0
|
|
20230824,162500,237708550,3060,3060,3060,3060,0
|
|
20230824,162400,237708550,3060,3060,3060,3060,0
|
|
20230824,162300,237708550,3060,3060,3060,3060,0
|
|
20230824,162200,237708550,3060,3060,3060,3060,0
|
|
20230824,162100,237708550,3060,3060,3060,3060,0
|
|
20230824,162000,237708550,3060,3060,3060,3060,0
|
|
20230824,161900,237708550,3060,3060,3060,3060,0
|
|
20230824,161800,237708550,3060,3060,3060,3060,0
|
|
20230824,161700,237708550,3060,3060,3060,3060,0
|
|
20230824,161600,237708550,3060,3060,3060,3060,0
|
|
20230824,161500,237708550,3060,3060,3060,3060,0
|
|
20230824,161400,237708550,3060,3060,3060,3060,0
|
|
20230824,161300,237708550,3060,3060,3060,3060,0
|
|
20230824,161200,237708550,3060,3060,3060,3060,0
|
|
20230824,161100,237708550,3060,3060,3060,3060,0
|
|
20230824,161000,237708550,3060,3060,3060,3060,0
|
|
20230824,160900,237708550,3060,3060,3060,3060,4116
|
|
20230824,160800,237708550,3060,3060,3060,3060,0
|
|
20230824,160700,237708550,3060,3060,3060,3060,0
|
|
20230824,160600,237708550,3060,3060,3060,3060,0
|
|
20230824,160500,237708550,3060,3060,3060,3060,0
|
|
20230824,160400,237708550,3060,3060,3060,3060,0
|
|
20230824,160300,237708550,3060,3060,3060,3060,0
|
|
20230824,160200,237708550,3060,3060,3060,3060,0
|
|
20230824,160100,237708550,3060,3060,3060,3060,0
|
|
20230824,160000,237708550,3060,3060,3060,3060,0
|
|
20230824,155900,237708550,3060,3060,3060,3060,0
|
|
20230824,155800,237708550,3060,3060,3060,3060,0
|
|
20230824,155700,237708550,3060,3060,3060,3060,0
|
|
20230824,155600,237708550,3060,3060,3060,3060,0
|
|
20230824,155500,237708550,3060,3060,3060,3060,0
|
|
20230824,155400,237708550,3060,3060,3060,3060,0
|
|
20230824,155300,237708550,3060,3060,3060,3060,0
|
|
20230824,155200,237708550,3060,3060,3060,3060,0
|
|
20230824,155100,237708550,3060,3060,3060,3060,0
|
|
20230824,155000,237708550,3060,3060,3060,3060,0
|
|
20230824,154900,237708550,3060,3060,3060,3060,0
|
|
20230824,154800,237708550,3060,3060,3060,3060,0
|
|
20230824,154700,237708550,3060,3060,3060,3060,0
|
|
20230824,154600,237708550,3060,3060,3060,3060,0
|
|
20230824,154500,237708550,3060,3060,3060,3060,0
|
|
20230824,154400,237708550,3060,3060,3060,3060,0
|
|
20230824,154300,237708550,3060,3060,3060,3060,0
|
|
20230824,154200,237708550,3060,3060,3060,3060,0
|
|
20230824,154100,237708550,3060,3060,3060,3060,0
|
|
20230824,154000,237708550,3060,3060,3060,3060,0
|
|
20230824,153900,237708550,3060,3060,3060,3060,4116
|
|
20230824,153800,237708550,3060,3060,3060,3060,0
|
|
20230824,153700,237708550,3060,3060,3060,3060,0
|
|
20230824,153600,237708550,3060,3060,3060,3060,0
|
|
20230824,153500,237708550,3060,3060,3060,3060,0
|
|
20230824,153400,237708550,3060,3060,3060,3060,0
|
|
20230824,153300,237708550,3060,3060,3060,3060,0
|
|
20230824,153200,237708550,3060,3060,3060,3060,0
|
|
20230824,153100,237708550,3060,3060,3060,3060,0
|
|
20230824,153000,237708550,3060,3060,3060,3060,4116
|
|
20230824,152900,225113590,3040,3040,3040,3040,0
|
|
20230824,152800,225113590,3040,3040,3040,3040,0
|
|
20230824,152700,225113590,3040,3040,3040,3040,0
|
|
20230824,152600,225113590,3040,3040,3040,3040,0
|
|
20230824,152500,225113590,3040,3040,3040,3040,0
|
|
20230824,152400,225113590,3040,3040,3040,3040,0
|
|
20230824,152300,225113590,3040,3040,3040,3040,0
|
|
20230824,152200,225113590,3040,3040,3040,3040,0
|
|
20230824,152100,225113590,3040,3040,3040,3040,0
|
|
20230824,152000,225113590,3040,3040,3040,3040,0
|
|
20230824,151900,225113590,3040,3025,3040,3020,1761
|
|
20230824,151800,219790395,3045,3040,3045,3040,76
|
|
20230824,151700,219559350,3040,3040,3040,3040,1
|
|
20230824,151600,219556310,3050,3050,3050,3050,10
|
|
20230824,151500,219525810,3050,3040,3050,3040,475
|
|
20230824,151400,218081535,3040,3035,3040,3035,102
|
|
20230824,151300,217771460,3035,3035,3035,3030,805
|
|
20230824,151200,215329095,3020,3025,3025,3020,447
|
|
20230824,151100,213978420,3025,3030,3030,3025,443
|
|
20230824,151000,212636650,3035,3035,3035,3035,0
|
|
20230824,150900,212636650,3035,3035,3035,3035,1
|
|
20230824,150800,212633615,3030,3030,3030,3030,65
|
|
20230824,150700,212436665,3035,3035,3035,3035,40
|
|
20230824,150600,212315265,3040,3040,3040,3040,0
|
|
20230824,150500,212315265,3040,3040,3040,3040,3
|
|
20230824,150400,212306145,3035,3035,3035,3035,10
|
|
20230824,150300,212275795,3040,3040,3040,3040,0
|
|
20230824,150200,212275795,3040,3035,3040,3035,130
|
|
20230824,150100,211881210,3035,3035,3035,3035,0
|
|
20230824,150000,211881210,3035,3035,3035,3035,2
|
|
20230824,145900,211875140,3030,3030,3030,3030,109
|
|
20230824,145800,211544870,3035,3035,3035,3035,26
|
|
20230824,145700,211465960,3040,3040,3040,3040,0
|
|
20230824,145600,211465960,3040,3040,3040,3040,0
|
|
20230824,145500,211465960,3040,3040,3040,3040,0
|
|
20230824,145400,211465960,3040,3040,3040,3040,0
|
|
20230824,145300,211465960,3040,3040,3040,3040,0
|
|
20230824,145200,211465960,3040,3040,3040,3040,0
|
|
20230824,145100,211465960,3040,3040,3040,3040,0
|
|
20230824,145000,211465960,3040,3040,3040,3040,1
|
|
20230824,144900,211462920,3020,3020,3020,3020,3712
|
|
20230824,144800,200252680,3025,3025,3025,3025,1
|
|
20230824,144700,200249655,3025,3025,3025,3025,300
|
|
20230824,144600,199342155,3025,3025,3025,3025,0
|
|
20230824,144500,199342155,3025,3025,3025,3025,0
|
|
20230824,144400,199342155,3025,3025,3025,3025,404
|
|
20230824,144300,198120055,3045,3045,3045,3045,0
|
|
20230824,144200,198120055,3045,3045,3045,3045,0
|
|
20230824,144100,198120055,3045,3045,3045,3045,0
|
|
20230824,144000,198120055,3045,3045,3045,3045,0
|
|
20230824,143900,198120055,3045,3045,3045,3045,0
|
|
20230824,143800,198120055,3045,3040,3045,3040,232
|
|
20230824,143700,197414770,3040,3040,3040,3040,0
|
|
20230824,143600,197414770,3040,3040,3040,3040,0
|
|
20230824,143500,197414770,3040,3040,3040,3040,0
|
|
20230824,143400,197414770,3040,3040,3040,3040,0
|
|
20230824,143300,197414770,3040,3040,3040,3040,0
|
|
20230824,143200,197414770,3040,3040,3040,3040,0
|
|
20230824,143100,197414770,3040,3040,3040,3040,292
|
|
20230824,143000,196527090,3040,3040,3040,3040,7
|
|
20230824,142900,196505810,3050,3050,3050,3050,0
|
|
20230824,142800,196505810,3050,3050,3050,3050,0
|
|
20230824,142700,196505810,3050,3050,3050,3050,0
|
|
20230824,142600,196505810,3050,3050,3050,3050,0
|
|
20230824,142500,196505810,3050,3050,3050,3050,0
|
|
20230824,142400,196505810,3050,3050,3050,3050,0
|
|
20230824,142300,196505810,3050,3050,3050,3050,0
|
|
20230824,142200,196505810,3050,3050,3050,3050,0
|
|
20230824,142100,196505810,3050,3050,3050,3050,0
|
|
20230824,142000,196505810,3050,3050,3050,3050,0
|
|
20230824,141900,196505810,3050,3050,3050,3050,0
|
|
20230824,141800,196505810,3050,3050,3050,3050,0
|
|
20230824,141700,196505810,3050,3030,3050,3020,386
|
|
20230824,141600,195337425,3050,3050,3050,3050,5
|
|
20230824,141500,195322175,3035,3030,3035,3030,380
|
|
20230824,141400,194170525,3030,3030,3030,3030,174
|
|
20230824,141300,193643305,3035,3035,3035,3035,122
|
|
20230824,141200,193273035,3050,3050,3050,3050,0
|
|
20230824,141100,193273035,3050,3050,3050,3050,0
|
|
20230824,141000,193273035,3050,3050,3050,3050,0
|
|
20230824,140900,193273035,3050,3050,3050,3050,0
|
|
20230824,140800,193273035,3050,3050,3050,3050,0
|
|
20230824,140700,193273035,3050,3050,3050,3050,0
|
|
20230824,140600,193273035,3050,3050,3050,3050,0
|
|
20230824,140500,193273035,3050,3050,3050,3050,0
|
|
20230824,140400,193273035,3050,3050,3050,3050,0
|
|
20230824,140300,193273035,3050,3050,3050,3050,0
|
|
20230824,140200,193273035,3050,3050,3050,3050,0
|
|
20230824,140100,193273035,3050,3045,3050,3040,11
|
|
20230824,140000,193239575,3050,3040,3050,3040,10
|
|
20230824,135900,193209160,3040,3045,3045,3040,259
|
|
20230824,135800,192421175,3045,3045,3045,3045,0
|
|
20230824,135700,192421175,3045,3045,3045,3045,3
|
|
20230824,135600,192412040,3050,3050,3050,3050,5
|
|
20230824,135500,192396790,3055,3055,3055,3055,0
|
|
20230824,135400,192396790,3055,3055,3055,3055,0
|
|
20230824,135300,192396790,3055,3055,3055,3055,0
|
|
20230824,135200,192396790,3055,3055,3055,3055,0
|
|
20230824,135100,192396790,3055,3055,3055,3050,17
|
|
20230824,135000,192344875,3055,3055,3055,3055,101
|
|
20230824,134900,192036320,3050,3050,3050,3050,11
|
|
20230824,134800,192002770,3055,3055,3055,3055,0
|
|
20230824,134700,192002770,3055,3055,3055,3055,0
|
|
20230824,134600,192002770,3055,3055,3055,3055,0
|
|
20230824,134500,192002770,3055,3055,3055,3055,0
|
|
20230824,134400,192002770,3055,3055,3055,3055,15
|
|
20230824,134300,191956945,3060,3060,3060,3060,0
|
|
20230824,134200,191956945,3060,3060,3060,3060,0
|
|
20230824,134100,191956945,3060,3060,3060,3060,0
|
|
20230824,134000,191956945,3060,3060,3060,3060,0
|
|
20230824,133900,191956945,3060,3060,3060,3060,0
|
|
20230824,133800,191956945,3060,3060,3060,3060,0
|
|
20230824,133700,191956945,3060,3060,3060,3060,0
|
|
20230824,133600,191956945,3060,3060,3060,3060,0
|
|
20230824,133500,191956945,3060,3060,3060,3060,0
|
|
20230824,133400,191956945,3060,3060,3060,3060,0
|
|
20230824,133300,191956945,3060,3060,3060,3060,0
|
|
20230824,133200,191956945,3060,3060,3060,3060,0
|
|
20230824,133100,191956945,3060,3060,3060,3060,0
|
|
20230824,133000,191956945,3060,3060,3060,3060,0
|
|
20230824,132900,191956945,3060,3060,3060,3060,0
|
|
20230824,132800,191956945,3060,3055,3060,3055,661
|
|
20230824,132700,189937585,3055,3055,3055,3055,1831
|
|
20230824,132600,184343880,3055,3055,3055,3055,0
|
|
20230824,132500,184343880,3055,3055,3055,3055,0
|
|
20230824,132400,184343880,3055,3055,3055,3055,0
|
|
20230824,132300,184343880,3055,3055,3055,3055,300
|
|
20230824,132200,183427380,3055,3045,3055,3040,581
|
|
20230824,132100,181661085,3055,3050,3055,3045,121
|
|
20230824,132000,181292595,3050,3050,3050,3050,0
|
|
20230824,131900,181292595,3050,3050,3050,3050,110
|
|
20230824,131800,180957095,3055,3055,3055,3055,0
|
|
20230824,131700,180957095,3055,3055,3055,3055,0
|
|
20230824,131600,180957095,3055,3055,3055,3055,0
|
|
20230824,131500,180957095,3055,3055,3055,3055,0
|
|
20230824,131400,180957095,3055,3055,3055,3055,0
|
|
20230824,131300,180957095,3055,3055,3055,3055,1
|
|
20230824,131200,180954040,3060,3060,3060,3060,0
|
|
20230824,131100,180954040,3060,3060,3060,3060,0
|
|
20230824,131000,180954040,3060,3060,3060,3060,0
|
|
20230824,130900,180954040,3060,3060,3060,3060,295
|
|
20230824,130800,180051340,3050,3050,3050,3045,496
|
|
20230824,130700,178540520,3050,3050,3050,3050,0
|
|
20230824,130600,178540520,3050,3050,3050,3050,0
|
|
20230824,130500,178540520,3050,3050,3050,3050,0
|
|
20230824,130400,178540520,3050,3050,3050,3050,0
|
|
20230824,130300,178540520,3050,3055,3055,3050,100
|
|
20230824,130200,178235515,3060,3060,3060,3060,0
|
|
20230824,130100,178235515,3060,3060,3060,3060,0
|
|
20230824,130000,178235515,3060,3060,3060,3060,0
|
|
20230824,125900,178235515,3060,3050,3060,3045,497
|
|
20230824,125800,176721875,3050,3050,3050,3050,600
|
|
20230824,125700,174891875,3045,3045,3045,3045,0
|
|
20230824,125600,174891875,3045,3045,3045,3045,0
|
|
20230824,125500,174891875,3045,3045,3045,3045,0
|
|
20230824,125400,174891875,3045,3050,3050,3045,483
|
|
20230824,125300,173419505,3060,3060,3060,3060,0
|
|
20230824,125200,173419505,3060,3060,3060,3060,0
|
|
20230824,125100,173419505,3060,3060,3060,3060,2
|
|
20230824,125000,173413385,3060,3060,3060,3060,0
|
|
20230824,124900,173413385,3060,3060,3060,3060,0
|
|
20230824,124800,173413385,3060,3060,3060,3060,0
|
|
20230824,124700,173413385,3060,3060,3060,3060,0
|
|
20230824,124600,173413385,3060,3060,3060,3060,0
|
|
20230824,124500,173413385,3060,3060,3060,3060,0
|
|
20230824,124400,173413385,3060,3060,3060,3060,0
|
|
20230824,124300,173413385,3060,3060,3060,3060,0
|
|
20230824,124200,173413385,3060,3060,3060,3060,0
|
|
20230824,124100,173413385,3060,3060,3060,3060,476
|
|
20230824,124000,171956825,3060,3060,3060,3060,0
|
|
20230824,123900,171956825,3060,3060,3060,3060,0
|
|
20230824,123800,171956825,3060,3060,3060,3060,0
|
|
20230824,123700,171956825,3060,3060,3060,3060,0
|
|
20230824,123600,171956825,3060,3050,3060,3050,83
|
|
20230824,123500,171703655,3060,3060,3060,3060,0
|
|
20230824,123400,171703655,3060,3060,3060,3060,0
|
|
20230824,123300,171703655,3060,3060,3060,3060,0
|
|
20230824,123200,171703655,3060,3060,3060,3060,0
|
|
20230824,123100,171703655,3060,3060,3060,3060,0
|
|
20230824,123000,171703655,3060,3060,3060,3060,0
|
|
20230824,122900,171703655,3060,3060,3060,3060,0
|
|
20230824,122800,171703655,3060,3060,3060,3060,0
|
|
20230824,122700,171703655,3060,3060,3060,3060,0
|
|
20230824,122600,171703655,3060,3055,3060,3055,20
|
|
20230824,122500,171642505,3060,3060,3060,3060,0
|
|
20230824,122400,171642505,3060,3060,3060,3060,20
|
|
20230824,122300,171581305,3060,3060,3060,3060,0
|
|
20230824,122200,171581305,3060,3055,3060,3055,115
|
|
20230824,122100,171229905,3045,3045,3045,3045,374
|
|
20230824,122000,170091075,3060,3060,3060,3060,0
|
|
20230824,121900,170091075,3060,3060,3060,3060,0
|
|
20230824,121800,170091075,3060,3060,3060,3060,0
|
|
20230824,121700,170091075,3060,3060,3060,3060,0
|
|
20230824,121600,170091075,3060,3060,3060,3060,0
|
|
20230824,121500,170091075,3060,3060,3060,3060,1
|
|
20230824,121400,170088015,3055,3050,3055,3050,528
|
|
20230824,121300,168477610,3060,3060,3060,3060,0
|
|
20230824,121200,168477610,3060,3060,3060,3060,0
|
|
20230824,121100,168477610,3060,3060,3060,3060,0
|
|
20230824,121000,168477610,3060,3060,3060,3060,0
|
|
20230824,120900,168477610,3060,3060,3060,3060,0
|
|
20230824,120800,168477610,3060,3060,3060,3060,0
|
|
20230824,120700,168477610,3060,3060,3060,3060,0
|
|
20230824,120600,168477610,3060,3055,3060,3055,155
|
|
20230824,120500,168003800,3055,3055,3055,3055,2
|
|
20230824,120400,167997690,3060,3060,3060,3060,0
|
|
20230824,120300,167997690,3060,3060,3060,3060,0
|
|
20230824,120200,167997690,3060,3060,3060,3060,0
|
|
20230824,120100,167997690,3060,3060,3060,3060,0
|
|
20230824,120000,167997690,3060,3060,3060,3060,0
|
|
20230824,115900,167997690,3060,3060,3060,3060,0
|
|
20230824,115800,167997690,3060,3060,3060,3060,0
|
|
20230824,115700,167997690,3060,3060,3060,3060,0
|
|
20230824,115600,167997690,3060,3040,3060,3040,2
|
|
20230824,115500,167991590,3040,3055,3055,3040,979
|
|
20230824,115400,165013640,3060,3060,3060,3060,0
|
|
20230824,115300,165013640,3060,3060,3060,3060,0
|
|
20230824,115200,165013640,3060,3060,3060,3060,0
|
|
20230824,115100,165013640,3060,3060,3060,3045,904
|
|
20230824,115000,162256410,3060,3060,3060,3060,35
|
|
20230824,114900,162149310,3060,3060,3060,3060,5
|
|
20230824,114800,162134010,3060,3060,3060,3060,0
|
|
20230824,114700,162134010,3060,3060,3060,3060,60
|
|
20230824,114600,161950410,3060,3060,3060,3060,50
|
|
20230824,114500,161797410,3060,3055,3060,3055,467
|
|
20230824,114400,160370675,3055,3055,3055,3055,40
|
|
20230824,114300,160248475,3055,3055,3055,3055,3
|
|
20230824,114200,160239310,3055,3055,3055,3055,124
|
|
20230824,114100,159860490,3055,3055,3055,3055,178
|
|
20230824,114000,159316700,3060,3060,3060,3060,0
|
|
20230824,113900,159316700,3060,3060,3060,3060,1
|
|
20230824,113800,159313640,3050,3050,3050,3050,10
|
|
20230824,113700,159283140,3050,3050,3050,3050,10
|
|
20230824,113600,159252640,3055,3060,3060,3050,12
|
|
20230824,113500,159215935,3060,3060,3060,3060,7
|
|
20230824,113400,159194515,3060,3060,3060,3060,1
|
|
20230824,113300,159191455,3050,3050,3050,3050,1
|
|
20230824,113200,159188405,3060,3060,3060,3060,0
|
|
20230824,113100,159188405,3060,3060,3060,3060,0
|
|
20230824,113000,159188405,3060,3060,3060,3060,0
|
|
20230824,112900,159188405,3060,3055,3060,3055,237
|
|
20230824,112800,158464365,3055,3055,3055,3055,0
|
|
20230824,112700,158464365,3055,3055,3055,3055,200
|
|
20230824,112600,157853365,3060,3060,3060,3060,0
|
|
20230824,112500,157853365,3060,3060,3060,3060,0
|
|
20230824,112400,157853365,3060,3060,3060,3060,0
|
|
20230824,112300,157853365,3060,3060,3060,3060,0
|
|
20230824,112200,157853365,3060,3060,3060,3060,10
|
|
20230824,112100,157822765,3060,3060,3060,3060,10
|
|
20230824,112000,157792165,3060,3060,3060,3060,5
|
|
20230824,111900,157776865,3060,3055,3060,3055,501
|
|
20230824,111800,156246305,3060,3060,3060,3060,0
|
|
20230824,111700,156246305,3060,3060,3060,3060,0
|
|
20230824,111600,156246305,3060,3060,3060,3060,5
|
|
20230824,111500,156231005,3045,3045,3045,3045,0
|
|
20230824,111400,156231005,3045,3060,3060,3045,887
|
|
20230824,111300,153528275,3065,3065,3065,3065,5
|
|
20230824,111200,153512950,3065,3060,3065,3060,55
|
|
20230824,111100,153344545,3060,3060,3065,3060,22
|
|
20230824,111000,153277220,3060,3060,3060,3060,342
|
|
20230824,110900,152230700,3065,3065,3065,3065,160
|
|
20230824,110800,151740300,3060,3055,3060,3055,705
|
|
20230824,110700,149584520,3050,3040,3050,3040,2926
|
|
20230824,110600,140675930,3040,3040,3040,3040,1000
|
|
20230824,110500,137635930,3050,3050,3050,3050,0
|
|
20230824,110400,137635930,3050,3050,3050,3050,813
|
|
20230824,110300,135156280,3045,3035,3045,3035,1092
|
|
20230824,110200,131840820,3040,3040,3040,3040,0
|
|
20230824,110100,131840820,3040,3035,3040,3035,656
|
|
20230824,110000,129849855,3035,3035,3035,3030,2110
|
|
20230824,105900,123447195,3035,3035,3035,3035,493
|
|
20230824,105800,121950940,3045,3045,3045,3045,0
|
|
20230824,105700,121950940,3045,3045,3045,3045,0
|
|
20230824,105600,121950940,3045,3045,3045,3045,0
|
|
20230824,105500,121950940,3045,3045,3045,3045,176
|
|
20230824,105400,121415020,3045,3040,3045,3040,354
|
|
20230824,105300,120338810,3040,3040,3040,3040,288
|
|
20230824,105200,119463290,3045,3045,3045,3045,64
|
|
20230824,105100,119268410,3045,3040,3045,3040,706
|
|
20230824,105000,117121670,3040,3040,3040,3040,500
|
|
20230824,104900,115601670,3040,3030,3040,3030,1400
|
|
20230824,104800,111355620,3030,3035,3035,3030,410
|
|
20230824,104700,110111745,3040,3040,3040,3040,5
|
|
20230824,104600,110096545,3040,3040,3040,3040,101
|
|
20230824,104500,109789505,3035,3035,3035,3035,100
|
|
20230824,104400,109486005,3040,3040,3040,3040,0
|
|
20230824,104300,109486005,3040,3040,3040,3040,8
|
|
20230824,104200,109461685,3040,3040,3040,3040,11
|
|
20230824,104100,109428245,3040,3040,3040,3040,0
|
|
20230824,104000,109428245,3040,3040,3040,3040,1
|
|
20230824,103900,109425205,3050,3050,3050,3050,105
|
|
20230824,103800,109104955,3050,3055,3055,3050,101
|
|
20230824,103700,108796405,3050,3035,3050,3035,4384
|
|
20230824,103600,95460215,3030,3030,3030,3030,200
|
|
20230824,103500,94854215,3035,3035,3035,3035,0
|
|
20230824,103400,94854215,3035,3035,3035,3035,0
|
|
20230824,103300,94854215,3035,3035,3035,3035,100
|
|
20230824,103200,94550715,3035,3035,3035,3035,0
|
|
20230824,103100,94550715,3035,3035,3035,3035,19
|
|
20230824,103000,94493050,3025,3015,3025,3015,1825
|
|
20230824,102900,88985565,3015,3015,3015,3015,104
|
|
20230824,102800,88672005,3015,3015,3015,3015,1000
|
|
20230824,102700,85657005,3020,3020,3020,3020,0
|
|
20230824,102600,85657005,3020,3020,3020,3020,0
|
|
20230824,102500,85657005,3020,3015,3020,3010,1134
|
|
20230824,102400,82242515,3020,3025,3030,3020,525
|
|
20230824,102300,80656490,3025,3025,3025,3025,7
|
|
20230824,102200,80635315,3025,3025,3025,3025,100
|
|
20230824,102100,80332815,3030,3030,3030,3030,124
|
|
20230824,102000,79957095,3040,3040,3040,3040,0
|
|
20230824,101900,79957095,3040,3040,3040,3040,0
|
|
20230824,101800,79957095,3040,3040,3040,3040,1
|
|
20230824,101700,79954055,3025,3035,3040,3025,2220
|
|
20230824,101600,73219055,3035,3035,3035,3035,100
|
|
20230824,101500,72915555,3040,3040,3040,3040,0
|
|
20230824,101400,72915555,3040,3040,3040,3040,0
|
|
20230824,101300,72915555,3040,3035,3040,3035,80
|
|
20230824,101200,72672505,3040,3040,3040,3040,0
|
|
20230824,101100,72672505,3040,3040,3040,3040,20
|
|
20230824,101000,72611705,3020,3035,3040,3020,2050
|
|
20230824,100900,66410365,3035,3030,3035,3030,872
|
|
20230824,100800,63766850,3030,3020,3030,3020,695
|
|
20230824,100700,61667940,3030,3025,3030,3025,107
|
|
20230824,100600,61344165,3030,3030,3030,3030,1
|
|
20230824,100500,61341135,3030,3030,3030,3030,0
|
|
20230824,100400,61341135,3030,3030,3030,3030,0
|
|
20230824,100300,61341135,3030,3030,3030,3030,365
|
|
20230824,100200,60235185,3030,3030,3030,3030,410
|
|
20230824,100100,58992885,3025,3025,3025,3025,3094
|
|
20230824,100000,49633535,3025,3025,3025,3025,0
|
|
20230824,095900,49633535,3025,3015,3025,3015,2840
|
|
20230824,095800,41051045,3015,3015,3015,3015,1
|
|
20230824,095700,41048030,3010,3010,3010,3010,1000
|
|
20230824,095600,38038030,3010,3010,3010,3010,153
|
|
20230824,095500,37577500,3015,3015,3015,3015,1182
|
|
20230824,095400,34013770,3020,3020,3020,3020,0
|
|
20230824,095300,34013770,3020,3020,3020,3020,0
|
|
20230824,095200,34013770,3020,3020,3020,3020,0
|
|
20230824,095100,34013770,3020,3015,3020,3015,67
|
|
20230824,095000,33811760,3015,3015,3015,3015,2
|
|
20230824,094900,33805730,3015,3015,3015,3015,2
|
|
20230824,094800,33799700,3015,3015,3015,3015,0
|
|
20230824,094700,33799700,3015,3015,3015,3015,0
|
|
20230824,094600,33799700,3015,3015,3015,3015,1
|
|
20230824,094500,33796685,3010,3010,3010,3010,0
|
|
20230824,094400,33796685,3010,3010,3010,3010,0
|
|
20230824,094300,33796685,3010,3010,3015,3010,3245
|
|
20230824,094200,24028130,2995,3005,3005,2995,2
|
|
20230824,094100,24022130,3010,3010,3010,3005,48
|
|
20230824,094000,23877655,3010,3010,3010,3010,0
|
|
20230824,093900,23877655,3010,3010,3010,3010,5
|
|
20230824,093800,23862605,3010,3010,3010,3010,3
|
|
20230824,093700,23853575,3010,3010,3010,3010,1
|
|
20230824,093600,23850565,3010,3005,3010,3005,20
|
|
20230824,093500,23790460,3005,3005,3005,3005,0
|
|
20230824,093400,23790460,3005,3005,3005,3005,0
|
|
20230824,093300,23790460,3005,3005,3005,3005,10
|
|
20230824,093200,23760410,3005,3005,3005,3005,0
|
|
20230824,093100,23760410,3005,3005,3005,3005,3
|
|
20230824,093000,23751395,3005,3005,3005,3005,9
|
|
20230824,092900,23724350,2985,3000,3000,2985,412
|
|
20230824,092800,22492660,3005,3005,3005,3005,21
|
|
20230824,092700,22429555,3015,3015,3015,3015,0
|
|
20230824,092600,22429555,3015,3015,3015,3015,0
|
|
20230824,092500,22429555,3015,3015,3015,3015,0
|
|
20230824,092400,22429555,3015,3015,3015,3015,5
|
|
20230824,092300,22414480,3005,3005,3005,3005,0
|
|
20230824,092200,22414480,3005,3005,3005,3005,1
|
|
20230824,092100,22411475,2995,2995,2995,2995,30
|
|
20230824,092000,22321625,3015,3015,3015,3015,0
|
|
20230824,091900,22321625,3015,3010,3015,3010,107
|
|
20230824,091800,21999520,3015,3015,3015,3015,0
|
|
20230824,091700,21999520,3015,3010,3015,3010,8
|
|
20230824,091600,21975425,3015,3010,3015,3010,2
|
|
20230824,091500,21969400,2990,3005,3005,2990,585
|
|
20230824,091400,20214930,3015,3005,3015,3005,1539
|
|
20230824,091300,15575085,3005,3005,3005,3005,486
|
|
20230824,091200,14114655,3005,3020,3030,3005,227
|
|
20230824,091100,13429510,3015,3005,3015,3005,387
|
|
20230824,091000,12262770,3005,3005,3005,3005,0
|
|
20230824,090900,12262770,3005,2990,3005,2990,37
|
|
20230824,090800,12151675,2990,2990,2990,2990,532
|
|
20230824,090700,10560995,2970,2985,3010,2965,709
|
|
20230824,090600,8449870,2985,2995,2995,2985,86
|
|
20230824,090500,8192875,3025,3035,3035,2995,189
|
|
20230824,090400,7626000,3035,3030,3035,3030,5
|
|
20230824,090300,7610845,3035,3010,3035,3010,53
|
|
20230824,090200,7451290,3045,3010,3045,3010,301
|
|
20230824,090100,6540705,3005,3010,3030,3005,249
|
|
20230824,090000,5790380,3005,2980,3005,2980,1941
|