676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201300,197486295,3270,3270,3270,3270,1918
|
|
20230810,201200,197486295,3270,3270,3270,3270,0
|
|
20230810,201100,197486295,3270,3270,3270,3270,0
|
|
20230810,201000,197486295,3270,3270,3270,3270,0
|
|
20230810,200900,197486295,3270,3270,3270,3270,0
|
|
20230810,200800,197486295,3270,3270,3270,3270,0
|
|
20230810,200700,197486295,3270,3270,3270,3270,0
|
|
20230810,200600,197486295,3270,3270,3270,3270,0
|
|
20230810,200500,197486295,3270,3270,3270,3270,0
|
|
20230810,200400,197486295,3270,3270,3270,3270,0
|
|
20230810,200300,197486295,3270,3270,3270,3270,0
|
|
20230810,200200,197486295,3270,3270,3270,3270,0
|
|
20230810,200100,197486295,3270,3270,3270,3270,0
|
|
20230810,200000,197486295,3270,3270,3270,3270,0
|
|
20230810,195900,197486295,3270,3270,3270,3270,0
|
|
20230810,195800,197486295,3270,3270,3270,3270,0
|
|
20230810,195700,197486295,3270,3270,3270,3270,0
|
|
20230810,195600,197486295,3270,3270,3270,3270,0
|
|
20230810,195500,197486295,3270,3270,3270,3270,0
|
|
20230810,195400,197486295,3270,3270,3270,3270,0
|
|
20230810,195300,197486295,3270,3270,3270,3270,0
|
|
20230810,195200,197486295,3270,3270,3270,3270,0
|
|
20230810,195100,197486295,3270,3270,3270,3270,0
|
|
20230810,195000,197486295,3270,3270,3270,3270,0
|
|
20230810,194900,197486295,3270,3270,3270,3270,0
|
|
20230810,194800,197486295,3270,3270,3270,3270,0
|
|
20230810,194700,197486295,3270,3270,3270,3270,0
|
|
20230810,194600,197486295,3270,3270,3270,3270,0
|
|
20230810,194500,197486295,3270,3270,3270,3270,0
|
|
20230810,194400,197486295,3270,3270,3270,3270,0
|
|
20230810,194300,197486295,3270,3270,3270,3270,1918
|
|
20230810,194200,197486295,3270,3270,3270,3270,0
|
|
20230810,194100,197486295,3270,3270,3270,3270,0
|
|
20230810,194000,197486295,3270,3270,3270,3270,0
|
|
20230810,193900,197486295,3270,3270,3270,3270,0
|
|
20230810,193800,197486295,3270,3270,3270,3270,0
|
|
20230810,193700,197486295,3270,3270,3270,3270,0
|
|
20230810,193600,197486295,3270,3270,3270,3270,0
|
|
20230810,193500,197486295,3270,3270,3270,3270,0
|
|
20230810,193400,197486295,3270,3270,3270,3270,0
|
|
20230810,193300,197486295,3270,3270,3270,3270,0
|
|
20230810,193200,197486295,3270,3270,3270,3270,0
|
|
20230810,193100,197486295,3270,3270,3270,3270,0
|
|
20230810,193000,197486295,3270,3270,3270,3270,0
|
|
20230810,192900,197486295,3270,3270,3270,3270,0
|
|
20230810,192800,197486295,3270,3270,3270,3270,0
|
|
20230810,192700,197486295,3270,3270,3270,3270,0
|
|
20230810,192600,197486295,3270,3270,3270,3270,0
|
|
20230810,192500,197486295,3270,3270,3270,3270,0
|
|
20230810,192400,197486295,3270,3270,3270,3270,0
|
|
20230810,192300,197486295,3270,3270,3270,3270,0
|
|
20230810,192200,197486295,3270,3270,3270,3270,0
|
|
20230810,192100,197486295,3270,3270,3270,3270,0
|
|
20230810,192000,197486295,3270,3270,3270,3270,0
|
|
20230810,191900,197486295,3270,3270,3270,3270,0
|
|
20230810,191800,197486295,3270,3270,3270,3270,0
|
|
20230810,191700,197486295,3270,3270,3270,3270,0
|
|
20230810,191600,197486295,3270,3270,3270,3270,0
|
|
20230810,191500,197486295,3270,3270,3270,3270,0
|
|
20230810,191400,197486295,3270,3270,3270,3270,0
|
|
20230810,191300,197486295,3270,3270,3270,3270,1918
|
|
20230810,191200,197486295,3270,3270,3270,3270,0
|
|
20230810,191100,197486295,3270,3270,3270,3270,0
|
|
20230810,191000,197486295,3270,3270,3270,3270,0
|
|
20230810,190900,197486295,3270,3270,3270,3270,0
|
|
20230810,190800,197486295,3270,3270,3270,3270,0
|
|
20230810,190700,197486295,3270,3270,3270,3270,0
|
|
20230810,190600,197486295,3270,3270,3270,3270,0
|
|
20230810,190500,197486295,3270,3270,3270,3270,0
|
|
20230810,190400,197486295,3270,3270,3270,3270,0
|
|
20230810,190300,197486295,3270,3270,3270,3270,0
|
|
20230810,190200,197486295,3270,3270,3270,3270,0
|
|
20230810,190100,197486295,3270,3270,3270,3270,0
|
|
20230810,190000,197486295,3270,3270,3270,3270,0
|
|
20230810,185900,197486295,3270,3270,3270,3270,0
|
|
20230810,185800,197486295,3270,3270,3270,3270,0
|
|
20230810,185700,197486295,3270,3270,3270,3270,0
|
|
20230810,185600,197486295,3270,3270,3270,3270,0
|
|
20230810,185500,197486295,3270,3270,3270,3270,0
|
|
20230810,185400,197486295,3270,3270,3270,3270,0
|
|
20230810,185300,197486295,3270,3270,3270,3270,0
|
|
20230810,185200,197486295,3270,3270,3270,3270,0
|
|
20230810,185100,197486295,3270,3270,3270,3270,0
|
|
20230810,185000,197486295,3270,3270,3270,3270,0
|
|
20230810,184900,197486295,3270,3270,3270,3270,0
|
|
20230810,184800,197486295,3270,3270,3270,3270,0
|
|
20230810,184700,197486295,3270,3270,3270,3270,0
|
|
20230810,184600,197486295,3270,3270,3270,3270,0
|
|
20230810,184500,197486295,3270,3270,3270,3270,0
|
|
20230810,184400,197486295,3270,3270,3270,3270,0
|
|
20230810,184300,197486295,3270,3270,3270,3270,1918
|
|
20230810,184200,197486295,3270,3270,3270,3270,0
|
|
20230810,184100,197486295,3270,3270,3270,3270,0
|
|
20230810,184000,197486295,3270,3270,3270,3270,0
|
|
20230810,183900,197486295,3270,3270,3270,3270,0
|
|
20230810,183800,197486295,3270,3270,3270,3270,0
|
|
20230810,183700,197486295,3270,3270,3270,3270,0
|
|
20230810,183600,197486295,3270,3270,3270,3270,0
|
|
20230810,183500,197486295,3270,3270,3270,3270,0
|
|
20230810,183400,197486295,3270,3270,3270,3270,0
|
|
20230810,183300,197486295,3270,3270,3270,3270,0
|
|
20230810,183200,197486295,3270,3270,3270,3270,0
|
|
20230810,183100,197486295,3270,3270,3270,3270,0
|
|
20230810,183000,197486295,3270,3270,3270,3270,0
|
|
20230810,182900,197486295,3270,3270,3270,3270,0
|
|
20230810,182800,197486295,3270,3270,3270,3270,0
|
|
20230810,182700,197486295,3270,3270,3270,3270,0
|
|
20230810,182600,197486295,3270,3270,3270,3270,0
|
|
20230810,182500,197486295,3270,3270,3270,3270,0
|
|
20230810,182400,197486295,3270,3270,3270,3270,0
|
|
20230810,182300,197486295,3270,3270,3270,3270,0
|
|
20230810,182200,197486295,3270,3270,3270,3270,0
|
|
20230810,182100,197486295,3270,3270,3270,3270,0
|
|
20230810,182000,197486295,3270,3270,3270,3270,0
|
|
20230810,181900,197486295,3270,3270,3270,3270,0
|
|
20230810,181800,197486295,3270,3270,3270,3270,0
|
|
20230810,181700,197486295,3270,3270,3270,3270,0
|
|
20230810,181600,197486295,3270,3270,3270,3270,0
|
|
20230810,181500,197486295,3270,3270,3270,3270,0
|
|
20230810,181400,197486295,3270,3270,3270,3270,0
|
|
20230810,181300,197486295,3270,3270,3270,3270,1918
|
|
20230810,181200,197486295,3270,3270,3270,3270,0
|
|
20230810,181100,197486295,3270,3270,3270,3270,0
|
|
20230810,181000,197486295,3270,3270,3270,3270,0
|
|
20230810,180900,197486295,3270,3270,3270,3270,0
|
|
20230810,180800,197486295,3270,3270,3270,3270,0
|
|
20230810,180700,197486295,3270,3270,3270,3270,0
|
|
20230810,180600,197486295,3270,3270,3270,3270,0
|
|
20230810,180500,197486295,3270,3270,3270,3270,0
|
|
20230810,180400,197486295,3270,3270,3270,3270,0
|
|
20230810,180300,197486295,3270,3270,3270,3270,0
|
|
20230810,180200,197486295,3270,3270,3270,3270,0
|
|
20230810,180100,197486295,3270,3270,3270,3270,0
|
|
20230810,180000,197486295,3270,3270,3270,3270,0
|
|
20230810,175900,197486295,3270,3270,3270,3270,0
|
|
20230810,175800,197486295,3270,3270,3270,3270,0
|
|
20230810,175700,197486295,3270,3270,3270,3270,0
|
|
20230810,175600,197486295,3270,3270,3270,3270,0
|
|
20230810,175500,197486295,3270,3270,3270,3270,0
|
|
20230810,175400,197486295,3270,3270,3270,3270,0
|
|
20230810,175300,197486295,3270,3270,3270,3270,0
|
|
20230810,175200,197486295,3270,3270,3270,3270,0
|
|
20230810,175100,197486295,3270,3270,3270,3270,0
|
|
20230810,175000,197486295,3270,3270,3270,3270,0
|
|
20230810,174900,197486295,3270,3270,3270,3270,0
|
|
20230810,174800,197486295,3270,3270,3270,3270,0
|
|
20230810,174700,197486295,3270,3270,3270,3270,0
|
|
20230810,174600,197486295,3270,3270,3270,3270,0
|
|
20230810,174500,197486295,3270,3270,3270,3270,0
|
|
20230810,174400,197486295,3270,3270,3270,3270,0
|
|
20230810,174300,197486295,3270,3270,3270,3270,1918
|
|
20230810,174200,197486295,3270,3270,3270,3270,0
|
|
20230810,174100,197486295,3270,3270,3270,3270,0
|
|
20230810,174000,197486295,3270,3270,3270,3270,0
|
|
20230810,173900,197486295,3270,3270,3270,3270,0
|
|
20230810,173800,197486295,3270,3270,3270,3270,0
|
|
20230810,173700,197486295,3270,3270,3270,3270,0
|
|
20230810,173600,197486295,3270,3270,3270,3270,0
|
|
20230810,173500,197486295,3270,3270,3270,3270,0
|
|
20230810,173400,197486295,3270,3270,3270,3270,0
|
|
20230810,173300,197486295,3270,3270,3270,3270,0
|
|
20230810,173200,197486295,3270,3270,3270,3270,0
|
|
20230810,173100,197486295,3270,3270,3270,3270,0
|
|
20230810,173000,197486295,3270,3270,3270,3270,0
|
|
20230810,172900,197486295,3270,3270,3270,3270,0
|
|
20230810,172800,197486295,3270,3270,3270,3270,0
|
|
20230810,172700,197486295,3270,3270,3270,3270,0
|
|
20230810,172600,197486295,3270,3270,3270,3270,0
|
|
20230810,172500,197486295,3270,3270,3270,3270,0
|
|
20230810,172400,197486295,3270,3270,3270,3270,0
|
|
20230810,172300,197486295,3270,3270,3270,3270,0
|
|
20230810,172200,197486295,3270,3270,3270,3270,0
|
|
20230810,172100,197486295,3270,3270,3270,3270,0
|
|
20230810,172000,197486295,3270,3270,3270,3270,0
|
|
20230810,171900,197486295,3270,3270,3270,3270,0
|
|
20230810,171800,197486295,3270,3270,3270,3270,0
|
|
20230810,171700,197486295,3270,3270,3270,3270,0
|
|
20230810,171600,197486295,3270,3270,3270,3270,0
|
|
20230810,171500,197486295,3270,3270,3270,3270,0
|
|
20230810,171400,197486295,3270,3270,3270,3270,0
|
|
20230810,171300,197486295,3270,3270,3270,3270,1918
|
|
20230810,171200,197486295,3270,3270,3270,3270,0
|
|
20230810,171100,197486295,3270,3270,3270,3270,0
|
|
20230810,171000,197486295,3270,3270,3270,3270,0
|
|
20230810,170900,197486295,3270,3270,3270,3270,0
|
|
20230810,170800,197486295,3270,3270,3270,3270,0
|
|
20230810,170700,197486295,3270,3270,3270,3270,0
|
|
20230810,170600,197486295,3270,3270,3270,3270,0
|
|
20230810,170500,197486295,3270,3270,3270,3270,0
|
|
20230810,170400,197486295,3270,3270,3270,3270,0
|
|
20230810,170300,197486295,3270,3270,3270,3270,0
|
|
20230810,170200,197486295,3270,3270,3270,3270,0
|
|
20230810,170100,197486295,3270,3270,3270,3270,0
|
|
20230810,170000,197486295,3270,3270,3270,3270,0
|
|
20230810,165900,197486295,3270,3270,3270,3270,0
|
|
20230810,165800,197486295,3270,3270,3270,3270,0
|
|
20230810,165700,197486295,3270,3270,3270,3270,0
|
|
20230810,165600,197486295,3270,3270,3270,3270,0
|
|
20230810,165500,197486295,3270,3270,3270,3270,0
|
|
20230810,165400,197486295,3270,3270,3270,3270,0
|
|
20230810,165300,197486295,3270,3270,3270,3270,0
|
|
20230810,165200,197486295,3270,3270,3270,3270,0
|
|
20230810,165100,197486295,3270,3270,3270,3270,0
|
|
20230810,165000,197486295,3270,3270,3270,3270,0
|
|
20230810,164900,197486295,3270,3270,3270,3270,0
|
|
20230810,164800,197486295,3270,3270,3270,3270,0
|
|
20230810,164700,197486295,3270,3270,3270,3270,0
|
|
20230810,164600,197486295,3270,3270,3270,3270,0
|
|
20230810,164500,197486295,3270,3270,3270,3270,0
|
|
20230810,164400,197486295,3270,3270,3270,3270,0
|
|
20230810,164300,197486295,3270,3270,3270,3270,1918
|
|
20230810,164200,197486295,3270,3270,3270,3270,0
|
|
20230810,164100,197486295,3270,3270,3270,3270,0
|
|
20230810,164000,197486295,3270,3270,3270,3270,0
|
|
20230810,163900,197486295,3270,3270,3270,3270,0
|
|
20230810,163800,197486295,3270,3270,3270,3270,0
|
|
20230810,163700,197486295,3270,3270,3270,3270,0
|
|
20230810,163600,197486295,3270,3270,3270,3270,0
|
|
20230810,163500,197486295,3270,3270,3270,3270,0
|
|
20230810,163400,197486295,3270,3270,3270,3270,0
|
|
20230810,163300,197486295,3270,3270,3270,3270,0
|
|
20230810,163200,197486295,3270,3270,3270,3270,0
|
|
20230810,163100,197486295,3270,3270,3270,3270,0
|
|
20230810,163000,197486295,3270,3270,3270,3270,0
|
|
20230810,162900,197486295,3270,3270,3270,3270,0
|
|
20230810,162800,197486295,3270,3270,3270,3270,0
|
|
20230810,162700,197486295,3270,3270,3270,3270,0
|
|
20230810,162600,197486295,3270,3270,3270,3270,0
|
|
20230810,162500,197486295,3270,3270,3270,3270,0
|
|
20230810,162400,197486295,3270,3270,3270,3270,0
|
|
20230810,162300,197486295,3270,3270,3270,3270,0
|
|
20230810,162200,197486295,3270,3270,3270,3270,0
|
|
20230810,162100,197486295,3270,3270,3270,3270,0
|
|
20230810,162000,197486295,3270,3270,3270,3270,0
|
|
20230810,161900,197486295,3270,3270,3270,3270,0
|
|
20230810,161800,197486295,3270,3270,3270,3270,0
|
|
20230810,161700,197486295,3270,3270,3270,3270,0
|
|
20230810,161600,197486295,3270,3270,3270,3270,0
|
|
20230810,161500,197486295,3270,3270,3270,3270,0
|
|
20230810,161400,197486295,3270,3270,3270,3270,0
|
|
20230810,161300,197486295,3270,3270,3270,3270,1918
|
|
20230810,161200,197486295,3270,3270,3270,3270,0
|
|
20230810,161100,197486295,3270,3270,3270,3270,0
|
|
20230810,161000,197486295,3270,3270,3270,3270,0
|
|
20230810,160900,197486295,3270,3270,3270,3270,0
|
|
20230810,160800,197486295,3270,3270,3270,3270,0
|
|
20230810,160700,197486295,3270,3270,3270,3270,0
|
|
20230810,160600,197486295,3270,3270,3270,3270,0
|
|
20230810,160500,197486295,3270,3270,3270,3270,0
|
|
20230810,160400,197486295,3270,3270,3270,3270,0
|
|
20230810,160300,197486295,3270,3270,3270,3270,0
|
|
20230810,160200,197486295,3270,3270,3270,3270,0
|
|
20230810,160100,197486295,3270,3270,3270,3270,0
|
|
20230810,160000,197486295,3270,3270,3270,3270,0
|
|
20230810,155900,197486295,3270,3270,3270,3270,0
|
|
20230810,155800,197486295,3270,3270,3270,3270,0
|
|
20230810,155700,197486295,3270,3270,3270,3270,0
|
|
20230810,155600,197486295,3270,3270,3270,3270,0
|
|
20230810,155500,197486295,3270,3270,3270,3270,0
|
|
20230810,155400,197486295,3270,3270,3270,3270,0
|
|
20230810,155300,197486295,3270,3270,3270,3270,0
|
|
20230810,155200,197486295,3270,3270,3270,3270,0
|
|
20230810,155100,197486295,3270,3270,3270,3270,0
|
|
20230810,155000,197486295,3270,3270,3270,3270,0
|
|
20230810,154900,197486295,3270,3270,3270,3270,0
|
|
20230810,154800,197486295,3270,3270,3270,3270,0
|
|
20230810,154700,197486295,3270,3270,3270,3270,0
|
|
20230810,154600,197486295,3270,3270,3270,3270,0
|
|
20230810,154500,197486295,3270,3270,3270,3270,0
|
|
20230810,154400,197486295,3270,3270,3270,3270,0
|
|
20230810,154300,197486295,3270,3270,3270,3270,1918
|
|
20230810,154200,197486295,3270,3270,3270,3270,0
|
|
20230810,154100,197486295,3270,3270,3270,3270,0
|
|
20230810,154000,197486295,3270,3270,3270,3270,0
|
|
20230810,153900,197486295,3270,3270,3270,3270,0
|
|
20230810,153800,197486295,3270,3270,3270,3270,0
|
|
20230810,153700,197486295,3270,3270,3270,3270,0
|
|
20230810,153600,197486295,3270,3270,3270,3270,0
|
|
20230810,153500,197486295,3270,3270,3270,3270,0
|
|
20230810,153400,197486295,3270,3270,3270,3270,0
|
|
20230810,153300,197486295,3270,3270,3270,3270,0
|
|
20230810,153200,197486295,3270,3270,3270,3270,0
|
|
20230810,153100,197486295,3270,3270,3270,3270,0
|
|
20230810,153000,197486295,3270,3270,3270,3270,1918
|
|
20230810,152900,191214435,3265,3265,3265,3265,0
|
|
20230810,152800,191214435,3265,3265,3265,3265,0
|
|
20230810,152700,191214435,3265,3265,3265,3265,0
|
|
20230810,152600,191214435,3265,3265,3265,3265,0
|
|
20230810,152500,191214435,3265,3265,3265,3265,0
|
|
20230810,152400,191214435,3265,3265,3265,3265,0
|
|
20230810,152300,191214435,3265,3265,3265,3265,0
|
|
20230810,152200,191214435,3265,3265,3265,3265,0
|
|
20230810,152100,191214435,3265,3265,3265,3265,0
|
|
20230810,152000,191214435,3265,3265,3265,3265,0
|
|
20230810,151900,191214435,3265,3265,3265,3265,659
|
|
20230810,151800,189062800,3265,3260,3265,3260,78
|
|
20230810,151700,188808150,3265,3265,3265,3260,124
|
|
20230810,151600,188403575,3265,3265,3265,3265,37
|
|
20230810,151500,188282770,3265,3260,3265,3260,269
|
|
20230810,151400,187404970,3260,3265,3265,3260,111
|
|
20230810,151300,187042800,3265,3265,3265,3265,154
|
|
20230810,151200,186539990,3265,3265,3265,3265,293
|
|
20230810,151100,185583345,3265,3260,3265,3260,79
|
|
20230810,151000,185325420,3260,3265,3265,3260,93
|
|
20230810,150900,185022165,3265,3265,3265,3265,15
|
|
20230810,150800,184973190,3245,3265,3265,3245,337
|
|
20230810,150700,183878750,3265,3255,3265,3255,80
|
|
20230810,150600,183617680,3260,3260,3260,3260,34
|
|
20230810,150500,183506840,3265,3260,3265,3260,124
|
|
20230810,150400,183102100,3260,3260,3260,3260,20
|
|
20230810,150300,183036900,3260,3260,3260,3255,95
|
|
20230810,150200,182727235,3260,3260,3260,3255,174
|
|
20230810,150100,182160035,3255,3260,3260,3255,140
|
|
20230810,150000,181704100,3260,3260,3260,3260,69
|
|
20230810,145900,181479160,3260,3260,3260,3260,115
|
|
20230810,145800,181104260,3260,3260,3260,3260,92
|
|
20230810,145700,180804340,3260,3260,3260,3260,24
|
|
20230810,145600,180726100,3265,3265,3265,3265,46
|
|
20230810,145500,180575910,3265,3265,3265,3265,46
|
|
20230810,145400,180425720,3265,3265,3265,3265,231
|
|
20230810,145300,179671505,3265,3260,3265,3260,69
|
|
20230810,145200,179446335,3260,3260,3260,3260,46
|
|
20230810,145100,179296375,3245,3245,3245,3245,0
|
|
20230810,145000,179296375,3245,3245,3245,3245,0
|
|
20230810,144900,179296375,3245,3260,3260,3245,693
|
|
20230810,144800,177043750,3265,3265,3265,3265,23
|
|
20230810,144700,176968655,3260,3260,3260,3260,91
|
|
20230810,144600,176671995,3260,3260,3260,3260,23
|
|
20230810,144500,176597015,3260,3265,3265,3260,35
|
|
20230810,144400,176482800,3265,3265,3265,3260,53
|
|
20230810,144300,176309790,3260,3265,3265,3260,86
|
|
20230810,144200,176029200,3265,3265,3265,3265,92
|
|
20230810,144100,175728820,3265,3260,3265,3260,48
|
|
20230810,144000,175572110,3260,3265,3265,3260,49
|
|
20230810,143900,175412140,3265,3265,3265,3265,23
|
|
20230810,143800,175337045,3265,3265,3265,3265,23
|
|
20230810,143700,175261950,3265,3265,3265,3265,46
|
|
20230810,143600,175111760,3265,3265,3265,3265,46
|
|
20230810,143500,174961570,3265,3265,3265,3265,92
|
|
20230810,143400,174661190,3265,3265,3265,3265,46
|
|
20230810,143300,174511000,3265,3265,3265,3265,23
|
|
20230810,143200,174435905,3265,3265,3265,3265,46
|
|
20230810,143100,174285715,3265,3260,3265,3260,100
|
|
20230810,143000,173959255,3260,3255,3260,3255,355
|
|
20230810,142900,172803270,3255,3255,3255,3255,23
|
|
20230810,142800,172728405,3255,3255,3255,3255,69
|
|
20230810,142700,172503810,3255,3255,3255,3255,0
|
|
20230810,142600,172503810,3255,3255,3255,3255,23
|
|
20230810,142500,172428945,3250,3250,3250,3250,5
|
|
20230810,142400,172412695,3245,3245,3245,3245,0
|
|
20230810,142300,172412695,3245,3245,3245,3245,0
|
|
20230810,142200,172412695,3245,3245,3245,3245,0
|
|
20230810,142100,172412695,3245,3245,3245,3245,126
|
|
20230810,142000,172003825,3245,3245,3245,3245,500
|
|
20230810,141900,170381325,3240,3240,3240,3240,0
|
|
20230810,141800,170381325,3240,3240,3240,3240,668
|
|
20230810,141700,168217005,3240,3240,3240,3240,53
|
|
20230810,141600,168045285,3240,3240,3240,3240,50
|
|
20230810,141500,167883285,3245,3245,3245,3245,0
|
|
20230810,141400,167883285,3245,3245,3245,3245,132
|
|
20230810,141300,167454945,3245,3245,3245,3245,28
|
|
20230810,141200,167364085,3245,3245,3245,3245,129
|
|
20230810,141100,166945480,3250,3250,3250,3250,30
|
|
20230810,141000,166847980,3245,3245,3245,3245,0
|
|
20230810,140900,166847980,3245,3245,3245,3245,78
|
|
20230810,140800,166594870,3245,3245,3245,3245,0
|
|
20230810,140700,166594870,3245,3245,3245,3245,78
|
|
20230810,140600,166341760,3245,3245,3245,3245,0
|
|
20230810,140500,166341760,3245,3245,3245,3245,0
|
|
20230810,140400,166341760,3245,3245,3245,3245,0
|
|
20230810,140300,166341760,3245,3245,3245,3245,50
|
|
20230810,140200,166179510,3250,3250,3250,3250,0
|
|
20230810,140100,166179510,3250,3250,3250,3250,0
|
|
20230810,140000,166179510,3250,3250,3250,3250,0
|
|
20230810,135900,166179510,3250,3250,3250,3250,100
|
|
20230810,135800,165854510,3250,3250,3250,3250,0
|
|
20230810,135700,165854510,3250,3245,3250,3245,211
|
|
20230810,135600,165169260,3250,3250,3250,3250,536
|
|
20230810,135500,163427260,3250,3250,3250,3250,0
|
|
20230810,135400,163427260,3250,3250,3250,3250,0
|
|
20230810,135300,163427260,3250,3245,3250,3245,578
|
|
20230810,135200,161548935,3240,3245,3245,3240,2334
|
|
20230810,135100,153986390,3245,3245,3245,3245,0
|
|
20230810,135000,153986390,3245,3250,3250,3245,51
|
|
20230810,134900,153820890,3250,3250,3250,3250,0
|
|
20230810,134800,153820890,3250,3250,3250,3250,102
|
|
20230810,134700,153489390,3250,3250,3250,3250,0
|
|
20230810,134600,153489390,3250,3250,3250,3250,0
|
|
20230810,134500,153489390,3250,3250,3250,3250,51
|
|
20230810,134400,153323640,3255,3255,3255,3255,0
|
|
20230810,134300,153323640,3255,3255,3255,3255,0
|
|
20230810,134200,153323640,3255,3260,3260,3255,662
|
|
20230810,134100,151168020,3245,3250,3250,3245,664
|
|
20230810,134000,149010270,3245,3250,3250,3245,921
|
|
20230810,133900,146019625,3250,3250,3250,3250,1051
|
|
20230810,133800,142603875,3260,3260,3260,3260,500
|
|
20230810,133700,140973875,3245,3250,3250,3240,5388
|
|
20230810,133600,123511805,3260,3260,3260,3260,200
|
|
20230810,133500,122859805,3270,3270,3270,3270,0
|
|
20230810,133400,122859805,3270,3270,3270,3270,0
|
|
20230810,133300,122859805,3270,3270,3270,3270,0
|
|
20230810,133200,122859805,3270,3270,3270,3270,0
|
|
20230810,133100,122859805,3270,3260,3270,3260,25
|
|
20230810,133000,122778275,3260,3255,3260,3255,110
|
|
20230810,132900,122419710,3245,3245,3245,3245,0
|
|
20230810,132800,122419710,3245,3245,3245,3245,154
|
|
20230810,132700,121919980,3240,3240,3240,3235,3694
|
|
20230810,132600,109965110,3240,3240,3240,3240,0
|
|
20230810,132500,109965110,3240,3240,3240,3240,50
|
|
20230810,132400,109803110,3240,3240,3240,3240,0
|
|
20230810,132300,109803110,3240,3240,3240,3240,357
|
|
20230810,132200,108646430,3240,3240,3240,3240,0
|
|
20230810,132100,108646430,3240,3240,3240,3240,0
|
|
20230810,132000,108646430,3240,3240,3240,3240,0
|
|
20230810,131900,108646430,3240,3240,3240,3240,20
|
|
20230810,131800,108581630,3235,3235,3235,3235,0
|
|
20230810,131700,108581630,3235,3235,3235,3235,0
|
|
20230810,131600,108581630,3235,3235,3235,3235,0
|
|
20230810,131500,108581630,3235,3235,3235,3235,0
|
|
20230810,131400,108581630,3235,3235,3235,3235,80
|
|
20230810,131300,108322830,3235,3235,3235,3235,0
|
|
20230810,131200,108322830,3235,3235,3235,3235,0
|
|
20230810,131100,108322830,3235,3240,3240,3225,6998
|
|
20230810,131000,85701095,3245,3245,3245,3245,0
|
|
20230810,130900,85701095,3245,3245,3245,3245,0
|
|
20230810,130800,85701095,3245,3245,3245,3245,25
|
|
20230810,130700,85619970,3245,3245,3245,3245,0
|
|
20230810,130600,85619970,3245,3245,3245,3245,38
|
|
20230810,130500,85496660,3240,3240,3240,3240,0
|
|
20230810,130400,85496660,3240,3240,3240,3240,0
|
|
20230810,130300,85496660,3240,3240,3240,3240,0
|
|
20230810,130200,85496660,3240,3240,3240,3240,0
|
|
20230810,130100,85496660,3240,3240,3240,3240,0
|
|
20230810,130000,85496660,3240,3240,3240,3240,0
|
|
20230810,125900,85496660,3240,3240,3245,3240,102
|
|
20230810,125800,85166060,3245,3245,3245,3245,10
|
|
20230810,125700,85133610,3240,3240,3240,3240,0
|
|
20230810,125600,85133610,3240,3240,3240,3240,0
|
|
20230810,125500,85133610,3240,3240,3245,3240,79
|
|
20230810,125400,84877645,3240,3240,3240,3240,248
|
|
20230810,125300,84074125,3245,3245,3245,3245,0
|
|
20230810,125200,84074125,3245,3245,3245,3245,0
|
|
20230810,125100,84074125,3245,3245,3245,3245,0
|
|
20230810,125000,84074125,3245,3245,3245,3245,0
|
|
20230810,124900,84074125,3245,3245,3245,3245,74
|
|
20230810,124800,83833995,3245,3245,3245,3245,0
|
|
20230810,124700,83833995,3245,3245,3245,3245,4
|
|
20230810,124600,83821015,3245,3245,3245,3245,0
|
|
20230810,124500,83821015,3245,3245,3245,3245,50
|
|
20230810,124400,83658765,3245,3245,3245,3245,28
|
|
20230810,124300,83567905,3245,3245,3245,3245,4
|
|
20230810,124200,83554925,3245,3245,3245,3245,0
|
|
20230810,124100,83554925,3245,3245,3245,3245,0
|
|
20230810,124000,83554925,3245,3250,3255,3245,450
|
|
20230810,123900,82090750,3245,3245,3245,3245,0
|
|
20230810,123800,82090750,3245,3245,3245,3245,595
|
|
20230810,123700,80159975,3245,3245,3245,3245,50
|
|
20230810,123600,79997725,3250,3250,3250,3250,0
|
|
20230810,123500,79997725,3250,3250,3250,3250,37
|
|
20230810,123400,79877475,3255,3255,3255,3255,0
|
|
20230810,123300,79877475,3255,3255,3255,3255,0
|
|
20230810,123200,79877475,3255,3245,3255,3245,66
|
|
20230810,123100,79663220,3245,3245,3245,3245,0
|
|
20230810,123000,79663220,3245,3245,3245,3245,0
|
|
20230810,122900,79663220,3245,3245,3245,3245,28
|
|
20230810,122800,79572360,3245,3245,3245,3245,0
|
|
20230810,122700,79572360,3245,3245,3245,3245,0
|
|
20230810,122600,79572360,3245,3245,3245,3245,50
|
|
20230810,122500,79410110,3245,3245,3245,3245,28
|
|
20230810,122400,79319250,3245,3240,3245,3240,70
|
|
20230810,122300,79092350,3240,3245,3245,3240,1615
|
|
20230810,122200,73854245,3250,3250,3250,3250,0
|
|
20230810,122100,73854245,3250,3250,3250,3250,15
|
|
20230810,122000,73805495,3245,3245,3245,3245,50
|
|
20230810,121900,73643245,3245,3245,3245,3245,28
|
|
20230810,121800,73552385,3245,3245,3245,3245,53
|
|
20230810,121700,73380400,3250,3250,3250,3250,331
|
|
20230810,121600,72304650,3250,3250,3250,3250,10
|
|
20230810,121500,72272150,3250,3250,3250,3250,0
|
|
20230810,121400,72272150,3250,3250,3250,3250,156
|
|
20230810,121300,71765150,3255,3255,3255,3255,0
|
|
20230810,121200,71765150,3255,3255,3255,3255,0
|
|
20230810,121100,71765150,3255,3255,3255,3255,0
|
|
20230810,121000,71765150,3255,3250,3255,3250,242
|
|
20230810,120900,70978480,3245,3245,3245,3245,50
|
|
20230810,120800,70816230,3250,3250,3250,3250,70
|
|
20230810,120700,70588730,3250,3250,3250,3250,0
|
|
20230810,120600,70588730,3250,3250,3250,3250,0
|
|
20230810,120500,70588730,3250,3250,3250,3250,0
|
|
20230810,120400,70588730,3250,3250,3250,3250,35
|
|
20230810,120300,70474980,3250,3250,3250,3250,20
|
|
20230810,120200,70409980,3245,3245,3245,3245,0
|
|
20230810,120100,70409980,3245,3245,3245,3245,0
|
|
20230810,120000,70409980,3245,3245,3245,3245,22
|
|
20230810,115900,70338590,3245,3245,3245,3245,0
|
|
20230810,115800,70338590,3245,3245,3245,3245,28
|
|
20230810,115700,70247730,3245,3245,3245,3245,0
|
|
20230810,115600,70247730,3245,3245,3245,3245,0
|
|
20230810,115500,70247730,3245,3245,3245,3245,50
|
|
20230810,115400,70085480,3240,3240,3240,3240,0
|
|
20230810,115300,70085480,3240,3240,3240,3240,0
|
|
20230810,115200,70085480,3240,3240,3240,3240,28
|
|
20230810,115100,69994760,3240,3240,3240,3240,50
|
|
20230810,115000,69832760,3240,3240,3240,3240,1
|
|
20230810,114900,69829520,3245,3245,3245,3245,0
|
|
20230810,114800,69829520,3245,3245,3245,3240,74
|
|
20230810,114700,69589640,3250,3250,3250,3250,0
|
|
20230810,114600,69589640,3250,3250,3250,3250,0
|
|
20230810,114500,69589640,3250,3250,3250,3250,0
|
|
20230810,114400,69589640,3250,3250,3250,3250,0
|
|
20230810,114300,69589640,3250,3245,3250,3245,24
|
|
20230810,114200,69511755,3240,3245,3245,3240,51
|
|
20230810,114100,69346510,3245,3245,3245,3245,0
|
|
20230810,114000,69346510,3245,3245,3245,3245,0
|
|
20230810,113900,69346510,3245,3245,3245,3245,0
|
|
20230810,113800,69346510,3245,3245,3245,3245,0
|
|
20230810,113700,69346510,3245,3245,3245,3245,0
|
|
20230810,113600,69346510,3245,3245,3245,3245,40
|
|
20230810,113500,69216710,3245,3245,3245,3245,0
|
|
20230810,113400,69216710,3245,3245,3245,3245,81
|
|
20230810,113300,68953865,3245,3245,3245,3245,0
|
|
20230810,113200,68953865,3245,3245,3245,3245,0
|
|
20230810,113100,68953865,3245,3245,3245,3245,0
|
|
20230810,113000,68953865,3245,3245,3245,3245,69
|
|
20230810,112900,68729960,3245,3245,3245,3245,0
|
|
20230810,112800,68729960,3245,3245,3245,3245,35
|
|
20230810,112700,68616385,3240,3240,3245,3240,231
|
|
20230810,112600,67867795,3240,3240,3240,3240,0
|
|
20230810,112500,67867795,3240,3240,3240,3240,50
|
|
20230810,112400,67705795,3240,3240,3240,3240,50
|
|
20230810,112300,67543795,3240,3240,3240,3240,0
|
|
20230810,112200,67543795,3240,3240,3240,3240,50
|
|
20230810,112100,67381795,3250,3250,3250,3250,0
|
|
20230810,112000,67381795,3250,3250,3250,3250,0
|
|
20230810,111900,67381795,3250,3250,3250,3250,4
|
|
20230810,111800,67368795,3245,3245,3245,3245,0
|
|
20230810,111700,67368795,3245,3245,3245,3245,0
|
|
20230810,111600,67368795,3245,3245,3245,3245,72
|
|
20230810,111500,67135155,3240,3240,3240,3240,42
|
|
20230810,111400,66999075,3230,3230,3230,3230,0
|
|
20230810,111300,66999075,3230,3230,3235,3225,1254
|
|
20230810,111200,62948335,3225,3240,3240,3225,3534
|
|
20230810,111100,51507975,3240,3240,3240,3240,50
|
|
20230810,111000,51345975,3240,3240,3240,3240,50
|
|
20230810,110900,51183975,3240,3245,3245,3240,70
|
|
20230810,110800,50956965,3245,3245,3245,3245,0
|
|
20230810,110700,50956965,3245,3245,3245,3245,0
|
|
20230810,110600,50956965,3245,3245,3245,3245,78
|
|
20230810,110500,50703855,3255,3255,3255,3255,0
|
|
20230810,110400,50703855,3255,3250,3255,3250,100
|
|
20230810,110300,50378480,3245,3245,3245,3245,0
|
|
20230810,110200,50378480,3245,3245,3245,3245,0
|
|
20230810,110100,50378480,3245,3245,3245,3245,0
|
|
20230810,110000,50378480,3245,3245,3245,3245,78
|
|
20230810,105900,50125370,3240,3240,3240,3240,0
|
|
20230810,105800,50125370,3240,3240,3240,3240,50
|
|
20230810,105700,49963370,3240,3240,3240,3240,0
|
|
20230810,105600,49963370,3240,3240,3240,3240,28
|
|
20230810,105500,49872650,3240,3240,3240,3240,50
|
|
20230810,105400,49710650,3240,3240,3240,3240,0
|
|
20230810,105300,49710650,3240,3240,3240,3240,0
|
|
20230810,105200,49710650,3240,3240,3240,3240,0
|
|
20230810,105100,49710650,3240,3240,3240,3240,28
|
|
20230810,105000,49619930,3245,3245,3245,3245,0
|
|
20230810,104900,49619930,3245,3245,3245,3245,0
|
|
20230810,104800,49619930,3245,3245,3245,3245,15
|
|
20230810,104700,49571255,3240,3240,3240,3240,0
|
|
20230810,104600,49571255,3240,3240,3240,3240,0
|
|
20230810,104500,49571255,3240,3240,3240,3240,0
|
|
20230810,104400,49571255,3240,3240,3240,3240,28
|
|
20230810,104300,49480535,3240,3240,3240,3240,0
|
|
20230810,104200,49480535,3240,3240,3240,3240,0
|
|
20230810,104100,49480535,3240,3240,3240,3240,28
|
|
20230810,104000,49389815,3240,3240,3240,3240,0
|
|
20230810,103900,49389815,3240,3240,3240,3240,0
|
|
20230810,103800,49389815,3240,3240,3240,3240,0
|
|
20230810,103700,49389815,3240,3240,3240,3240,0
|
|
20230810,103600,49389815,3240,3240,3240,3240,29
|
|
20230810,103500,49295855,3240,3240,3240,3240,30
|
|
20230810,103400,49198655,3240,3240,3240,3240,0
|
|
20230810,103300,49198655,3240,3240,3240,3240,0
|
|
20230810,103200,49198655,3240,3240,3240,3240,0
|
|
20230810,103100,49198655,3240,3240,3240,3240,56
|
|
20230810,103000,49017215,3240,3240,3240,3240,0
|
|
20230810,102900,49017215,3240,3240,3240,3240,0
|
|
20230810,102800,49017215,3240,3240,3240,3240,0
|
|
20230810,102700,49017215,3240,3240,3240,3240,0
|
|
20230810,102600,49017215,3240,3240,3240,3240,1
|
|
20230810,102500,49013975,3245,3245,3245,3245,0
|
|
20230810,102400,49013975,3245,3245,3245,3245,0
|
|
20230810,102300,49013975,3245,3245,3245,3245,0
|
|
20230810,102200,49013975,3245,3245,3245,3245,0
|
|
20230810,102100,49013975,3245,3245,3245,3245,0
|
|
20230810,102000,49013975,3245,3245,3245,3245,1056
|
|
20230810,101900,45587255,3240,3245,3245,3240,110
|
|
20230810,101800,45230445,3245,3250,3250,3240,2245
|
|
20230810,101700,37945310,3250,3250,3250,3250,0
|
|
20230810,101600,37945310,3250,3255,3255,3250,2319
|
|
20230810,101500,30408290,3250,3245,3250,3245,434
|
|
20230810,101400,28997795,3240,3250,3250,3240,1036
|
|
20230810,101300,25631140,3245,3250,3250,3245,19
|
|
20230810,101200,25569480,3255,3255,3255,3255,0
|
|
20230810,101100,25569480,3255,3255,3255,3255,0
|
|
20230810,101000,25569480,3255,3250,3255,3250,141
|
|
20230810,100900,25111225,3250,3245,3250,3245,269
|
|
20230810,100800,24237050,3245,3245,3245,3245,222
|
|
20230810,100700,23516660,3245,3250,3250,3245,342
|
|
20230810,100600,22405760,3250,3260,3260,3250,1465
|
|
20230810,100500,17644425,3265,3265,3265,3265,0
|
|
20230810,100400,17644425,3265,3265,3265,3265,116
|
|
20230810,100300,17265685,3270,3270,3270,3270,4
|
|
20230810,100200,17252605,3275,3275,3275,3275,27
|
|
20230810,100100,17164180,3280,3280,3280,3280,14
|
|
20230810,100000,17118260,3295,3295,3295,3295,0
|
|
20230810,095900,17118260,3295,3275,3295,3275,100
|
|
20230810,095800,16789865,3270,3270,3270,3270,0
|
|
20230810,095700,16789865,3270,3270,3270,3270,20
|
|
20230810,095600,16724465,3280,3280,3280,3280,0
|
|
20230810,095500,16724465,3280,3280,3280,3280,100
|
|
20230810,095400,16396465,3280,3280,3280,3280,0
|
|
20230810,095300,16396465,3280,3280,3280,3280,0
|
|
20230810,095200,16396465,3280,3280,3280,3280,0
|
|
20230810,095100,16396465,3280,3280,3280,3280,0
|
|
20230810,095000,16396465,3280,3280,3280,3280,0
|
|
20230810,094900,16396465,3280,3280,3280,3280,0
|
|
20230810,094800,16396465,3280,3280,3280,3280,0
|
|
20230810,094700,16396465,3280,3270,3280,3270,28
|
|
20230810,094600,16304880,3265,3265,3265,3265,20
|
|
20230810,094500,16239580,3260,3260,3260,3260,15
|
|
20230810,094400,16190680,3255,3260,3260,3255,157
|
|
20230810,094300,15679555,3255,3260,3270,3255,390
|
|
20230810,094200,14407535,3270,3270,3270,3270,0
|
|
20230810,094100,14407535,3270,3270,3270,3270,0
|
|
20230810,094000,14407535,3270,3270,3270,3270,0
|
|
20230810,093900,14407535,3270,3270,3270,3270,2
|
|
20230810,093800,14400995,3270,3270,3270,3270,0
|
|
20230810,093700,14400995,3270,3260,3270,3260,17
|
|
20230810,093600,14345490,3260,3260,3260,3260,0
|
|
20230810,093500,14345490,3260,3260,3260,3260,0
|
|
20230810,093400,14345490,3260,3260,3260,3260,50
|
|
20230810,093300,14182490,3270,3250,3295,3250,130
|
|
20230810,093200,13757795,3250,3250,3250,3250,838
|
|
20230810,093100,11034295,3255,3255,3255,3255,0
|
|
20230810,093000,11034295,3255,3255,3255,3255,0
|
|
20230810,092900,11034295,3255,3255,3255,3255,0
|
|
20230810,092800,11034295,3255,3255,3255,3255,0
|
|
20230810,092700,11034295,3255,3255,3255,3255,70
|
|
20230810,092600,10806445,3275,3275,3275,3275,0
|
|
20230810,092500,10806445,3275,3275,3275,3275,0
|
|
20230810,092400,10806445,3275,3255,3275,3255,68
|
|
20230810,092300,10584650,3250,3250,3250,3250,124
|
|
20230810,092200,10181650,3250,3255,3255,3250,104
|
|
20230810,092100,9843270,3255,3255,3255,3255,0
|
|
20230810,092000,9843270,3255,3255,3255,3255,85
|
|
20230810,091900,9566595,3255,3255,3255,3255,0
|
|
20230810,091800,9566595,3255,3255,3255,3255,39
|
|
20230810,091700,9439650,3245,3245,3245,3245,28
|
|
20230810,091600,9348790,3250,3250,3250,3250,0
|
|
20230810,091500,9348790,3250,3250,3250,3250,0
|
|
20230810,091400,9348790,3250,3250,3250,3250,590
|
|
20230810,091300,7431290,3260,3260,3260,3260,0
|
|
20230810,091200,7431290,3260,3260,3260,3260,0
|
|
20230810,091100,7431290,3260,3260,3260,3260,0
|
|
20230810,091000,7431290,3260,3260,3260,3260,0
|
|
20230810,090900,7431290,3260,3260,3260,3260,634
|
|
20230810,090800,5364450,3265,3265,3265,3265,1
|
|
20230810,090700,5361185,3260,3255,3260,3255,329
|
|
20230810,090600,4288720,3250,3250,3250,3250,28
|
|
20230810,090500,4197720,3250,3250,3250,3250,0
|
|
20230810,090400,4197720,3250,3250,3250,3250,28
|
|
20230810,090300,4106720,3255,3260,3260,3255,27
|
|
20230810,090200,4018760,3265,3270,3270,3265,231
|
|
20230810,090100,3263705,3275,3280,3280,3275,133
|
|
20230810,090000,2827525,3305,3235,3305,3235,868
|