649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194600,179790230,3295,3295,3295,3295,2553
|
|
20230821,194500,179790230,3295,3295,3295,3295,0
|
|
20230821,194400,179790230,3295,3295,3295,3295,0
|
|
20230821,194300,179790230,3295,3295,3295,3295,0
|
|
20230821,194200,179790230,3295,3295,3295,3295,0
|
|
20230821,194100,179790230,3295,3295,3295,3295,0
|
|
20230821,194000,179790230,3295,3295,3295,3295,0
|
|
20230821,193900,179790230,3295,3295,3295,3295,0
|
|
20230821,193800,179790230,3295,3295,3295,3295,0
|
|
20230821,193700,179790230,3295,3295,3295,3295,0
|
|
20230821,193600,179790230,3295,3295,3295,3295,0
|
|
20230821,193500,179790230,3295,3295,3295,3295,0
|
|
20230821,193400,179790230,3295,3295,3295,3295,0
|
|
20230821,193300,179790230,3295,3295,3295,3295,0
|
|
20230821,193200,179790230,3295,3295,3295,3295,0
|
|
20230821,193100,179790230,3295,3295,3295,3295,0
|
|
20230821,193000,179790230,3295,3295,3295,3295,0
|
|
20230821,192900,179790230,3295,3295,3295,3295,0
|
|
20230821,192800,179790230,3295,3295,3295,3295,0
|
|
20230821,192700,179790230,3295,3295,3295,3295,0
|
|
20230821,192600,179790230,3295,3295,3295,3295,0
|
|
20230821,192500,179790230,3295,3295,3295,3295,0
|
|
20230821,192400,179790230,3295,3295,3295,3295,0
|
|
20230821,192300,179790230,3295,3295,3295,3295,0
|
|
20230821,192200,179790230,3295,3295,3295,3295,0
|
|
20230821,192100,179790230,3295,3295,3295,3295,0
|
|
20230821,192000,179790230,3295,3295,3295,3295,0
|
|
20230821,191900,179790230,3295,3295,3295,3295,0
|
|
20230821,191800,179790230,3295,3295,3295,3295,0
|
|
20230821,191700,179790230,3295,3295,3295,3295,0
|
|
20230821,191600,179790230,3295,3295,3295,3295,2553
|
|
20230821,191500,179790230,3295,3295,3295,3295,0
|
|
20230821,191400,179790230,3295,3295,3295,3295,0
|
|
20230821,191300,179790230,3295,3295,3295,3295,0
|
|
20230821,191200,179790230,3295,3295,3295,3295,0
|
|
20230821,191100,179790230,3295,3295,3295,3295,0
|
|
20230821,191000,179790230,3295,3295,3295,3295,0
|
|
20230821,190900,179790230,3295,3295,3295,3295,0
|
|
20230821,190800,179790230,3295,3295,3295,3295,0
|
|
20230821,190700,179790230,3295,3295,3295,3295,0
|
|
20230821,190600,179790230,3295,3295,3295,3295,0
|
|
20230821,190500,179790230,3295,3295,3295,3295,0
|
|
20230821,190400,179790230,3295,3295,3295,3295,0
|
|
20230821,190300,179790230,3295,3295,3295,3295,0
|
|
20230821,190200,179790230,3295,3295,3295,3295,0
|
|
20230821,190100,179790230,3295,3295,3295,3295,0
|
|
20230821,190000,179790230,3295,3295,3295,3295,0
|
|
20230821,185900,179790230,3295,3295,3295,3295,0
|
|
20230821,185800,179790230,3295,3295,3295,3295,0
|
|
20230821,185700,179790230,3295,3295,3295,3295,0
|
|
20230821,185600,179790230,3295,3295,3295,3295,0
|
|
20230821,185500,179790230,3295,3295,3295,3295,0
|
|
20230821,185400,179790230,3295,3295,3295,3295,0
|
|
20230821,185300,179790230,3295,3295,3295,3295,0
|
|
20230821,185200,179790230,3295,3295,3295,3295,0
|
|
20230821,185100,179790230,3295,3295,3295,3295,0
|
|
20230821,185000,179790230,3295,3295,3295,3295,0
|
|
20230821,184900,179790230,3295,3295,3295,3295,0
|
|
20230821,184800,179790230,3295,3295,3295,3295,0
|
|
20230821,184700,179790230,3295,3295,3295,3295,0
|
|
20230821,184600,179790230,3295,3295,3295,3295,2553
|
|
20230821,184500,179790230,3295,3295,3295,3295,0
|
|
20230821,184400,179790230,3295,3295,3295,3295,0
|
|
20230821,184300,179790230,3295,3295,3295,3295,0
|
|
20230821,184200,179790230,3295,3295,3295,3295,0
|
|
20230821,184100,179790230,3295,3295,3295,3295,0
|
|
20230821,184000,179790230,3295,3295,3295,3295,0
|
|
20230821,183900,179790230,3295,3295,3295,3295,0
|
|
20230821,183800,179790230,3295,3295,3295,3295,0
|
|
20230821,183700,179790230,3295,3295,3295,3295,0
|
|
20230821,183600,179790230,3295,3295,3295,3295,0
|
|
20230821,183500,179790230,3295,3295,3295,3295,0
|
|
20230821,183400,179790230,3295,3295,3295,3295,0
|
|
20230821,183300,179790230,3295,3295,3295,3295,0
|
|
20230821,183200,179790230,3295,3295,3295,3295,0
|
|
20230821,183100,179790230,3295,3295,3295,3295,0
|
|
20230821,183000,179790230,3295,3295,3295,3295,0
|
|
20230821,182900,179790230,3295,3295,3295,3295,0
|
|
20230821,182800,179790230,3295,3295,3295,3295,0
|
|
20230821,182700,179790230,3295,3295,3295,3295,0
|
|
20230821,182600,179790230,3295,3295,3295,3295,0
|
|
20230821,182500,179790230,3295,3295,3295,3295,0
|
|
20230821,182400,179790230,3295,3295,3295,3295,0
|
|
20230821,182300,179790230,3295,3295,3295,3295,0
|
|
20230821,182200,179790230,3295,3295,3295,3295,0
|
|
20230821,182100,179790230,3295,3295,3295,3295,0
|
|
20230821,182000,179790230,3295,3295,3295,3295,0
|
|
20230821,181900,179790230,3295,3295,3295,3295,0
|
|
20230821,181800,179790230,3295,3295,3295,3295,0
|
|
20230821,181700,179790230,3295,3295,3295,3295,0
|
|
20230821,181600,179790230,3295,3295,3295,3295,2553
|
|
20230821,181500,179790230,3295,3295,3295,3295,0
|
|
20230821,181400,179790230,3295,3295,3295,3295,0
|
|
20230821,181300,179790230,3295,3295,3295,3295,0
|
|
20230821,181200,179790230,3295,3295,3295,3295,0
|
|
20230821,181100,179790230,3295,3295,3295,3295,0
|
|
20230821,181000,179790230,3295,3295,3295,3295,0
|
|
20230821,180900,179790230,3295,3295,3295,3295,0
|
|
20230821,180800,179790230,3295,3295,3295,3295,0
|
|
20230821,180700,179790230,3295,3295,3295,3295,0
|
|
20230821,180600,179790230,3295,3295,3295,3295,0
|
|
20230821,180500,179790230,3295,3295,3295,3295,0
|
|
20230821,180400,179790230,3295,3295,3295,3295,0
|
|
20230821,180300,179790230,3295,3295,3295,3295,0
|
|
20230821,180200,179790230,3295,3295,3295,3295,0
|
|
20230821,180100,179790230,3295,3295,3295,3295,0
|
|
20230821,180000,179790230,3295,3295,3295,3295,0
|
|
20230821,175900,179790230,3295,3295,3295,3295,0
|
|
20230821,175800,179790230,3295,3295,3295,3295,0
|
|
20230821,175700,179790230,3295,3295,3295,3295,0
|
|
20230821,175600,179790230,3295,3295,3295,3295,0
|
|
20230821,175500,179790230,3295,3295,3295,3295,0
|
|
20230821,175400,179790230,3295,3295,3295,3295,0
|
|
20230821,175300,179790230,3295,3295,3295,3295,0
|
|
20230821,175200,179790230,3295,3295,3295,3295,0
|
|
20230821,175100,179790230,3295,3295,3295,3295,0
|
|
20230821,175000,179790230,3295,3295,3295,3295,0
|
|
20230821,174900,179790230,3295,3295,3295,3295,0
|
|
20230821,174800,179790230,3295,3295,3295,3295,0
|
|
20230821,174700,179790230,3295,3295,3295,3295,0
|
|
20230821,174600,179790230,3295,3295,3295,3295,2553
|
|
20230821,174500,179790230,3295,3295,3295,3295,0
|
|
20230821,174400,179790230,3295,3295,3295,3295,0
|
|
20230821,174300,179790230,3295,3295,3295,3295,0
|
|
20230821,174200,179790230,3295,3295,3295,3295,0
|
|
20230821,174100,179790230,3295,3295,3295,3295,0
|
|
20230821,174000,179790230,3295,3295,3295,3295,0
|
|
20230821,173900,179790230,3295,3295,3295,3295,0
|
|
20230821,173800,179790230,3295,3295,3295,3295,0
|
|
20230821,173700,179790230,3295,3295,3295,3295,0
|
|
20230821,173600,179790230,3295,3295,3295,3295,0
|
|
20230821,173500,179790230,3295,3295,3295,3295,0
|
|
20230821,173400,179790230,3295,3295,3295,3295,0
|
|
20230821,173300,179790230,3295,3295,3295,3295,0
|
|
20230821,173200,179790230,3295,3295,3295,3295,0
|
|
20230821,173100,179790230,3295,3295,3295,3295,0
|
|
20230821,173000,179790230,3295,3295,3295,3295,0
|
|
20230821,172900,179790230,3295,3295,3295,3295,0
|
|
20230821,172800,179790230,3295,3295,3295,3295,0
|
|
20230821,172700,179790230,3295,3295,3295,3295,0
|
|
20230821,172600,179790230,3295,3295,3295,3295,0
|
|
20230821,172500,179790230,3295,3295,3295,3295,0
|
|
20230821,172400,179790230,3295,3295,3295,3295,0
|
|
20230821,172300,179790230,3295,3295,3295,3295,0
|
|
20230821,172200,179790230,3295,3295,3295,3295,0
|
|
20230821,172100,179790230,3295,3295,3295,3295,0
|
|
20230821,172000,179790230,3295,3295,3295,3295,0
|
|
20230821,171900,179790230,3295,3295,3295,3295,0
|
|
20230821,171800,179790230,3295,3295,3295,3295,0
|
|
20230821,171700,179790230,3295,3295,3295,3295,0
|
|
20230821,171600,179790230,3295,3295,3295,3295,2553
|
|
20230821,171500,179790230,3295,3295,3295,3295,0
|
|
20230821,171400,179790230,3295,3295,3295,3295,0
|
|
20230821,171300,179790230,3295,3295,3295,3295,0
|
|
20230821,171200,179790230,3295,3295,3295,3295,0
|
|
20230821,171100,179790230,3295,3295,3295,3295,0
|
|
20230821,171000,179790230,3295,3295,3295,3295,0
|
|
20230821,170900,179790230,3295,3295,3295,3295,0
|
|
20230821,170800,179790230,3295,3295,3295,3295,0
|
|
20230821,170700,179790230,3295,3295,3295,3295,0
|
|
20230821,170600,179790230,3295,3295,3295,3295,0
|
|
20230821,170500,179790230,3295,3295,3295,3295,0
|
|
20230821,170400,179790230,3295,3295,3295,3295,0
|
|
20230821,170300,179790230,3295,3295,3295,3295,0
|
|
20230821,170200,179790230,3295,3295,3295,3295,0
|
|
20230821,170100,179790230,3295,3295,3295,3295,0
|
|
20230821,170000,179790230,3295,3295,3295,3295,0
|
|
20230821,165900,179790230,3295,3295,3295,3295,0
|
|
20230821,165800,179790230,3295,3295,3295,3295,0
|
|
20230821,165700,179790230,3295,3295,3295,3295,0
|
|
20230821,165600,179790230,3295,3295,3295,3295,0
|
|
20230821,165500,179790230,3295,3295,3295,3295,0
|
|
20230821,165400,179790230,3295,3295,3295,3295,0
|
|
20230821,165300,179790230,3295,3295,3295,3295,0
|
|
20230821,165200,179790230,3295,3295,3295,3295,0
|
|
20230821,165100,179790230,3295,3295,3295,3295,0
|
|
20230821,165000,179790230,3295,3295,3295,3295,0
|
|
20230821,164900,179790230,3295,3295,3295,3295,0
|
|
20230821,164800,179790230,3295,3295,3295,3295,0
|
|
20230821,164700,179790230,3295,3295,3295,3295,0
|
|
20230821,164600,179790230,3295,3295,3295,3295,2553
|
|
20230821,164500,179790230,3295,3295,3295,3295,0
|
|
20230821,164400,179790230,3295,3295,3295,3295,0
|
|
20230821,164300,179790230,3295,3295,3295,3295,0
|
|
20230821,164200,179790230,3295,3295,3295,3295,0
|
|
20230821,164100,179790230,3295,3295,3295,3295,0
|
|
20230821,164000,179790230,3295,3295,3295,3295,0
|
|
20230821,163900,179790230,3295,3295,3295,3295,0
|
|
20230821,163800,179790230,3295,3295,3295,3295,0
|
|
20230821,163700,179790230,3295,3295,3295,3295,0
|
|
20230821,163600,179790230,3295,3295,3295,3295,0
|
|
20230821,163500,179790230,3295,3295,3295,3295,0
|
|
20230821,163400,179790230,3295,3295,3295,3295,0
|
|
20230821,163300,179790230,3295,3295,3295,3295,0
|
|
20230821,163200,179790230,3295,3295,3295,3295,0
|
|
20230821,163100,179790230,3295,3295,3295,3295,0
|
|
20230821,163000,179790230,3295,3295,3295,3295,0
|
|
20230821,162900,179790230,3295,3295,3295,3295,0
|
|
20230821,162800,179790230,3295,3295,3295,3295,0
|
|
20230821,162700,179790230,3295,3295,3295,3295,0
|
|
20230821,162600,179790230,3295,3295,3295,3295,0
|
|
20230821,162500,179790230,3295,3295,3295,3295,0
|
|
20230821,162400,179790230,3295,3295,3295,3295,0
|
|
20230821,162300,179790230,3295,3295,3295,3295,0
|
|
20230821,162200,179790230,3295,3295,3295,3295,0
|
|
20230821,162100,179790230,3295,3295,3295,3295,0
|
|
20230821,162000,179790230,3295,3295,3295,3295,0
|
|
20230821,161900,179790230,3295,3295,3295,3295,0
|
|
20230821,161800,179790230,3295,3295,3295,3295,0
|
|
20230821,161700,179790230,3295,3295,3295,3295,0
|
|
20230821,161600,179790230,3295,3295,3295,3295,2553
|
|
20230821,161500,179790230,3295,3295,3295,3295,0
|
|
20230821,161400,179790230,3295,3295,3295,3295,0
|
|
20230821,161300,179790230,3295,3295,3295,3295,0
|
|
20230821,161200,179790230,3295,3295,3295,3295,0
|
|
20230821,161100,179790230,3295,3295,3295,3295,0
|
|
20230821,161000,179790230,3295,3295,3295,3295,0
|
|
20230821,160900,179790230,3295,3295,3295,3295,0
|
|
20230821,160800,179790230,3295,3295,3295,3295,0
|
|
20230821,160700,179790230,3295,3295,3295,3295,0
|
|
20230821,160600,179790230,3295,3295,3295,3295,0
|
|
20230821,160500,179790230,3295,3295,3295,3295,0
|
|
20230821,160400,179790230,3295,3295,3295,3295,0
|
|
20230821,160300,179790230,3295,3295,3295,3295,0
|
|
20230821,160200,179790230,3295,3295,3295,3295,0
|
|
20230821,160100,179790230,3295,3295,3295,3295,0
|
|
20230821,160000,179790230,3295,3295,3295,3295,0
|
|
20230821,155900,179790230,3295,3295,3295,3295,0
|
|
20230821,155800,179790230,3295,3295,3295,3295,0
|
|
20230821,155700,179790230,3295,3295,3295,3295,0
|
|
20230821,155600,179790230,3295,3295,3295,3295,0
|
|
20230821,155500,179790230,3295,3295,3295,3295,0
|
|
20230821,155400,179790230,3295,3295,3295,3295,0
|
|
20230821,155300,179790230,3295,3295,3295,3295,0
|
|
20230821,155200,179790230,3295,3295,3295,3295,0
|
|
20230821,155100,179790230,3295,3295,3295,3295,0
|
|
20230821,155000,179790230,3295,3295,3295,3295,0
|
|
20230821,154900,179790230,3295,3295,3295,3295,0
|
|
20230821,154800,179790230,3295,3295,3295,3295,0
|
|
20230821,154700,179790230,3295,3295,3295,3295,0
|
|
20230821,154600,179790230,3295,3295,3295,3295,2553
|
|
20230821,154500,179790230,3295,3295,3295,3295,0
|
|
20230821,154400,179790230,3295,3295,3295,3295,0
|
|
20230821,154300,179790230,3295,3295,3295,3295,0
|
|
20230821,154200,179790230,3295,3295,3295,3295,0
|
|
20230821,154100,179790230,3295,3295,3295,3295,0
|
|
20230821,154000,179790230,3295,3295,3295,3295,0
|
|
20230821,153900,179790230,3295,3295,3295,3295,0
|
|
20230821,153800,179790230,3295,3295,3295,3295,0
|
|
20230821,153700,179790230,3295,3295,3295,3295,0
|
|
20230821,153600,179790230,3295,3295,3295,3295,0
|
|
20230821,153500,179790230,3295,3295,3295,3295,0
|
|
20230821,153400,179790230,3295,3295,3295,3295,0
|
|
20230821,153300,179790230,3295,3295,3295,3295,0
|
|
20230821,153200,179790230,3295,3295,3295,3295,0
|
|
20230821,153100,179790230,3295,3295,3295,3295,0
|
|
20230821,153000,179790230,3295,3295,3295,3295,2553
|
|
20230821,152900,171378095,3285,3285,3285,3285,0
|
|
20230821,152800,171378095,3285,3285,3285,3285,0
|
|
20230821,152700,171378095,3285,3285,3285,3285,0
|
|
20230821,152600,171378095,3285,3285,3285,3285,0
|
|
20230821,152500,171378095,3285,3285,3285,3285,0
|
|
20230821,152400,171378095,3285,3285,3285,3285,0
|
|
20230821,152300,171378095,3285,3285,3285,3285,0
|
|
20230821,152200,171378095,3285,3285,3285,3285,0
|
|
20230821,152100,171378095,3285,3285,3285,3285,0
|
|
20230821,152000,171378095,3285,3285,3285,3285,0
|
|
20230821,151900,171378095,3285,3285,3285,3285,100
|
|
20230821,151800,171049595,3280,3280,3280,3280,0
|
|
20230821,151700,171049595,3280,3280,3285,3280,2311
|
|
20230821,151600,163460515,3285,3285,3285,3285,10
|
|
20230821,151500,163427665,3280,3280,3280,3280,0
|
|
20230821,151400,163427665,3280,3280,3280,3280,10900
|
|
20230821,151300,127675665,3285,3285,3285,3285,0
|
|
20230821,151200,127675665,3285,3285,3285,3285,10
|
|
20230821,151100,127642815,3285,3285,3285,3285,1
|
|
20230821,151000,127639530,3280,3280,3280,3280,0
|
|
20230821,150900,127639530,3280,3285,3285,3280,15
|
|
20230821,150800,127590280,3285,3285,3285,3285,0
|
|
20230821,150700,127590280,3285,3285,3285,3285,0
|
|
20230821,150600,127590280,3285,3285,3285,3285,0
|
|
20230821,150500,127590280,3285,3285,3285,3285,10
|
|
20230821,150400,127557430,3285,3285,3285,3285,100
|
|
20230821,150300,127228930,3285,3285,3285,3285,0
|
|
20230821,150200,127228930,3285,3285,3285,3285,10
|
|
20230821,150100,127196080,3285,3285,3285,3285,0
|
|
20230821,150000,127196080,3285,3285,3285,3285,294
|
|
20230821,145900,126230290,3285,3285,3285,3285,0
|
|
20230821,145800,126230290,3285,3285,3285,3285,10
|
|
20230821,145700,126197440,3285,3285,3285,3285,0
|
|
20230821,145600,126197440,3285,3285,3285,3285,0
|
|
20230821,145500,126197440,3285,3285,3285,3285,10
|
|
20230821,145400,126164590,3285,3285,3285,3285,0
|
|
20230821,145300,126164590,3285,3285,3285,3285,300
|
|
20230821,145200,125179090,3285,3285,3285,3285,3866
|
|
20230821,145100,112479280,3285,3285,3285,3285,300
|
|
20230821,145000,111493780,3285,3285,3285,3285,0
|
|
20230821,144900,111493780,3285,3285,3285,3285,0
|
|
20230821,144800,111493780,3285,3285,3285,3285,10
|
|
20230821,144700,111460930,3285,3285,3285,3285,0
|
|
20230821,144600,111460930,3285,3285,3285,3285,0
|
|
20230821,144500,111460930,3285,3285,3285,3285,10
|
|
20230821,144400,111428080,3285,3285,3285,3285,0
|
|
20230821,144300,111428080,3285,3285,3285,3285,0
|
|
20230821,144200,111428080,3285,3285,3285,3285,0
|
|
20230821,144100,111428080,3285,3285,3285,3285,10
|
|
20230821,144000,111395230,3285,3285,3285,3285,0
|
|
20230821,143900,111395230,3285,3285,3285,3285,0
|
|
20230821,143800,111395230,3285,3285,3285,3285,21
|
|
20230821,143700,111326245,3285,3285,3285,3285,0
|
|
20230821,143600,111326245,3285,3285,3285,3285,0
|
|
20230821,143500,111326245,3285,3285,3285,3285,20
|
|
20230821,143400,111260545,3285,3285,3285,3285,0
|
|
20230821,143300,111260545,3285,3285,3285,3285,0
|
|
20230821,143200,111260545,3285,3285,3285,3285,0
|
|
20230821,143100,111260545,3285,3285,3285,3285,20
|
|
20230821,143000,111194845,3285,3285,3285,3285,0
|
|
20230821,142900,111194845,3285,3285,3285,3285,0
|
|
20230821,142800,111194845,3285,3285,3285,3285,10
|
|
20230821,142700,111161995,3280,3280,3280,3280,0
|
|
20230821,142600,111161995,3280,3280,3280,3280,0
|
|
20230821,142500,111161995,3280,3280,3280,3280,0
|
|
20230821,142400,111161995,3280,3280,3280,3280,0
|
|
20230821,142300,111161995,3280,3280,3280,3280,0
|
|
20230821,142200,111161995,3280,3280,3280,3280,0
|
|
20230821,142100,111161995,3280,3280,3280,3280,0
|
|
20230821,142000,111161995,3280,3280,3280,3280,0
|
|
20230821,141900,111161995,3280,3280,3280,3280,1330
|
|
20230821,141800,106799595,3285,3285,3285,3285,0
|
|
20230821,141700,106799595,3285,3285,3285,3285,10
|
|
20230821,141600,106766745,3285,3285,3285,3285,0
|
|
20230821,141500,106766745,3285,3285,3285,3285,0
|
|
20230821,141400,106766745,3285,3285,3285,3285,20
|
|
20230821,141300,106701045,3285,3285,3285,3285,0
|
|
20230821,141200,106701045,3285,3285,3285,3285,0
|
|
20230821,141100,106701045,3285,3285,3285,3285,20
|
|
20230821,141000,106635345,3285,3285,3285,3285,0
|
|
20230821,140900,106635345,3285,3285,3285,3285,0
|
|
20230821,140800,106635345,3285,3285,3285,3285,0
|
|
20230821,140700,106635345,3285,3285,3285,3285,20
|
|
20230821,140600,106569645,3285,3285,3285,3285,0
|
|
20230821,140500,106569645,3285,3285,3285,3285,0
|
|
20230821,140400,106569645,3285,3285,3285,3285,10
|
|
20230821,140300,106536795,3280,3280,3280,3280,100
|
|
20230821,140200,106208795,3285,3285,3285,3285,0
|
|
20230821,140100,106208795,3285,3285,3285,3285,0
|
|
20230821,140000,106208795,3285,3280,3285,3280,110
|
|
20230821,135900,105847945,3285,3285,3285,3285,0
|
|
20230821,135800,105847945,3285,3285,3285,3285,0
|
|
20230821,135700,105847945,3285,3285,3285,3285,10
|
|
20230821,135600,105815095,3280,3280,3280,3280,2
|
|
20230821,135500,105808535,3280,3280,3280,3280,0
|
|
20230821,135400,105808535,3280,3280,3280,3280,0
|
|
20230821,135300,105808535,3280,3280,3280,3280,0
|
|
20230821,135200,105808535,3280,3280,3280,3280,0
|
|
20230821,135100,105808535,3280,3280,3280,3280,0
|
|
20230821,135000,105808535,3280,3280,3280,3280,0
|
|
20230821,134900,105808535,3280,3280,3280,3280,208
|
|
20230821,134800,105126295,3280,3280,3280,3280,0
|
|
20230821,134700,105126295,3280,3280,3280,3280,0
|
|
20230821,134600,105126295,3280,3280,3280,3280,0
|
|
20230821,134500,105126295,3280,3280,3280,3280,0
|
|
20230821,134400,105126295,3280,3280,3280,3280,0
|
|
20230821,134300,105126295,3280,3280,3280,3280,123
|
|
20230821,134200,104722855,3280,3280,3280,3280,0
|
|
20230821,134100,104722855,3280,3280,3280,3280,0
|
|
20230821,134000,104722855,3280,3280,3280,3280,171
|
|
20230821,133900,104161975,3280,3280,3280,3280,32
|
|
20230821,133800,104057015,3280,3280,3280,3280,0
|
|
20230821,133700,104057015,3280,3280,3280,3280,163
|
|
20230821,133600,103522375,3280,3280,3280,3280,20
|
|
20230821,133500,103456775,3280,3280,3280,3280,197
|
|
20230821,133400,102810615,3280,3280,3280,3280,0
|
|
20230821,133300,102810615,3280,3280,3280,3280,683
|
|
20230821,133200,100570375,3280,3280,3280,3280,468
|
|
20230821,133100,99035335,3280,3280,3280,3280,0
|
|
20230821,133000,99035335,3280,3280,3280,3280,20
|
|
20230821,132900,98969735,3280,3280,3280,3280,160
|
|
20230821,132800,98444935,3280,3280,3280,3280,0
|
|
20230821,132700,98444935,3280,3280,3280,3280,100
|
|
20230821,132600,98116935,3275,3275,3275,3275,0
|
|
20230821,132500,98116935,3275,3275,3275,3275,140
|
|
20230821,132400,97658435,3280,3280,3280,3280,160
|
|
20230821,132300,97133635,3280,3280,3280,3280,10
|
|
20230821,132200,97100835,3280,3280,3280,3280,0
|
|
20230821,132100,97100835,3280,3280,3280,3280,163
|
|
20230821,132000,96566195,3280,3280,3280,3280,0
|
|
20230821,131900,96566195,3280,3280,3280,3280,8679
|
|
20230821,131800,68099075,3285,3285,3285,3285,0
|
|
20230821,131700,68099075,3285,3285,3285,3285,0
|
|
20230821,131600,68099075,3285,3285,3285,3285,11
|
|
20230821,131500,68062940,3285,3285,3285,3285,0
|
|
20230821,131400,68062940,3285,3285,3285,3285,0
|
|
20230821,131300,68062940,3285,3285,3285,3285,10
|
|
20230821,131200,68030090,3285,3285,3285,3285,0
|
|
20230821,131100,68030090,3285,3285,3285,3285,100
|
|
20230821,131000,67701590,3285,3285,3285,3285,0
|
|
20230821,130900,67701590,3285,3285,3285,3285,10
|
|
20230821,130800,67668740,3285,3285,3285,3285,0
|
|
20230821,130700,67668740,3285,3285,3285,3285,198
|
|
20230821,130600,67018310,3285,3285,3285,3285,10
|
|
20230821,130500,66985460,3285,3285,3285,3285,0
|
|
20230821,130400,66985460,3285,3285,3285,3285,0
|
|
20230821,130300,66985460,3285,3285,3285,3285,0
|
|
20230821,130200,66985460,3285,3285,3285,3285,10
|
|
20230821,130100,66952610,3285,3285,3285,3285,0
|
|
20230821,130000,66952610,3285,3285,3285,3285,0
|
|
20230821,125900,66952610,3285,3285,3285,3285,111
|
|
20230821,125800,66587975,3285,3285,3285,3285,0
|
|
20230821,125700,66587975,3285,3285,3285,3285,0
|
|
20230821,125600,66587975,3285,3285,3285,3285,243
|
|
20230821,125500,65789720,3285,3285,3285,3285,10
|
|
20230821,125400,65756870,3285,3285,3285,3285,3
|
|
20230821,125300,65747015,3285,3285,3285,3285,0
|
|
20230821,125200,65747015,3285,3285,3285,3285,15
|
|
20230821,125100,65697740,3285,3285,3285,3285,3
|
|
20230821,125000,65687885,3280,3280,3280,3280,1
|
|
20230821,124900,65684605,3285,3285,3285,3285,10
|
|
20230821,124800,65651755,3285,3285,3285,3285,0
|
|
20230821,124700,65651755,3285,3285,3285,3285,427
|
|
20230821,124600,64249060,3285,3285,3285,3285,0
|
|
20230821,124500,64249060,3285,3285,3285,3285,10
|
|
20230821,124400,64216210,3285,3285,3285,3285,45
|
|
20230821,124300,64068385,3285,3285,3285,3285,0
|
|
20230821,124200,64068385,3285,3285,3285,3285,10
|
|
20230821,124100,64035535,3285,3285,3285,3285,0
|
|
20230821,124000,64035535,3285,3285,3285,3285,0
|
|
20230821,123900,64035535,3285,3285,3285,3285,0
|
|
20230821,123800,64035535,3285,3285,3285,3285,10
|
|
20230821,123700,64002685,3285,3285,3285,3285,7
|
|
20230821,123600,63979690,3285,3285,3285,3285,0
|
|
20230821,123500,63979690,3285,3285,3285,3285,356
|
|
20230821,123400,62810230,3285,3285,3285,3285,0
|
|
20230821,123300,62810230,3285,3285,3285,3285,0
|
|
20230821,123200,62810230,3285,3285,3285,3285,10
|
|
20230821,123100,62777380,3285,3285,3285,3285,0
|
|
20230821,123000,62777380,3285,3285,3285,3285,0
|
|
20230821,122900,62777380,3285,3285,3285,3285,4
|
|
20230821,122800,62764240,3285,3285,3285,3285,10
|
|
20230821,122700,62731390,3285,3285,3285,3285,0
|
|
20230821,122600,62731390,3285,3285,3285,3285,100
|
|
20230821,122500,62402890,3285,3285,3285,3285,10
|
|
20230821,122400,62370040,3285,3285,3285,3285,0
|
|
20230821,122300,62370040,3285,3285,3285,3285,10
|
|
20230821,122200,62337190,3285,3285,3285,3285,0
|
|
20230821,122100,62337190,3285,3285,3285,3285,242
|
|
20230821,122000,61542220,3285,3285,3285,3285,0
|
|
20230821,121900,61542220,3285,3285,3285,3285,0
|
|
20230821,121800,61542220,3285,3285,3285,3285,484
|
|
20230821,121700,59952280,3285,3285,3285,3285,0
|
|
20230821,121600,59952280,3285,3285,3285,3285,0
|
|
20230821,121500,59952280,3285,3285,3285,3285,10
|
|
20230821,121400,59919430,3285,3285,3285,3285,0
|
|
20230821,121300,59919430,3285,3285,3285,3285,0
|
|
20230821,121200,59919430,3285,3285,3285,3285,33
|
|
20230821,121100,59811025,3285,3285,3285,3285,10
|
|
20230821,121000,59778175,3285,3285,3285,3285,0
|
|
20230821,120900,59778175,3285,3285,3285,3285,267
|
|
20230821,120800,58901080,3285,3285,3285,3285,11
|
|
20230821,120700,58864945,3285,3285,3285,3285,0
|
|
20230821,120600,58864945,3285,3285,3285,3285,0
|
|
20230821,120500,58864945,3285,3285,3285,3285,0
|
|
20230821,120400,58864945,3285,3285,3285,3285,10
|
|
20230821,120300,58832095,3285,3285,3285,3285,0
|
|
20230821,120200,58832095,3285,3285,3285,3285,0
|
|
20230821,120100,58832095,3285,3285,3285,3285,11
|
|
20230821,120000,58795960,3280,3280,3280,3280,0
|
|
20230821,115900,58795960,3280,3280,3280,3280,0
|
|
20230821,115800,58795960,3280,3285,3285,3280,560
|
|
20230821,115700,56959110,3285,3285,3285,3285,141
|
|
20230821,115600,56495925,3285,3290,3290,3285,98
|
|
20230821,115500,56173950,3295,3295,3295,3295,0
|
|
20230821,115400,56173950,3295,3295,3295,3295,2
|
|
20230821,115300,56167360,3300,3300,3300,3300,0
|
|
20230821,115200,56167360,3300,3300,3300,3300,0
|
|
20230821,115100,56167360,3300,3300,3300,3300,0
|
|
20230821,115000,56167360,3300,3300,3300,3300,0
|
|
20230821,114900,56167360,3300,3300,3300,3300,0
|
|
20230821,114800,56167360,3300,3300,3300,3300,0
|
|
20230821,114700,56167360,3300,3300,3300,3300,0
|
|
20230821,114600,56167360,3300,3300,3300,3300,0
|
|
20230821,114500,56167360,3300,3300,3300,3300,0
|
|
20230821,114400,56167360,3300,3300,3300,3300,0
|
|
20230821,114300,56167360,3300,3300,3300,3300,0
|
|
20230821,114200,56167360,3300,3300,3300,3300,0
|
|
20230821,114100,56167360,3300,3300,3300,3300,0
|
|
20230821,114000,56167360,3300,3300,3300,3300,0
|
|
20230821,113900,56167360,3300,3300,3300,3300,1
|
|
20230821,113800,56164060,3290,3290,3290,3290,0
|
|
20230821,113700,56164060,3290,3290,3290,3290,0
|
|
20230821,113600,56164060,3290,3290,3290,3290,0
|
|
20230821,113500,56164060,3290,3290,3290,3290,0
|
|
20230821,113400,56164060,3290,3290,3290,3290,0
|
|
20230821,113300,56164060,3290,3290,3290,3290,0
|
|
20230821,113200,56164060,3290,3290,3290,3290,0
|
|
20230821,113100,56164060,3290,3290,3290,3290,0
|
|
20230821,113000,56164060,3290,3290,3290,3290,1900
|
|
20230821,112900,49913060,3290,3290,3290,3290,0
|
|
20230821,112800,49913060,3290,3290,3290,3290,0
|
|
20230821,112700,49913060,3290,3290,3290,3290,0
|
|
20230821,112600,49913060,3290,3290,3290,3290,0
|
|
20230821,112500,49913060,3290,3290,3290,3290,0
|
|
20230821,112400,49913060,3290,3290,3290,3290,0
|
|
20230821,112300,49913060,3290,3290,3290,3290,0
|
|
20230821,112200,49913060,3290,3290,3290,3290,0
|
|
20230821,112100,49913060,3290,3290,3290,3290,0
|
|
20230821,112000,49913060,3290,3290,3290,3290,2091
|
|
20230821,111900,43033670,3290,3290,3290,3290,0
|
|
20230821,111800,43033670,3290,3290,3290,3290,0
|
|
20230821,111700,43033670,3290,3290,3290,3290,0
|
|
20230821,111600,43033670,3290,3290,3290,3290,0
|
|
20230821,111500,43033670,3290,3290,3290,3290,0
|
|
20230821,111400,43033670,3290,3290,3290,3290,0
|
|
20230821,111300,43033670,3290,3290,3290,3290,0
|
|
20230821,111200,43033670,3290,3290,3290,3290,0
|
|
20230821,111100,43033670,3290,3290,3290,3290,31
|
|
20230821,111000,42931680,3290,3290,3290,3290,1
|
|
20230821,110900,42928390,3280,3280,3280,3280,0
|
|
20230821,110800,42928390,3280,3280,3280,3280,0
|
|
20230821,110700,42928390,3280,3280,3280,3280,0
|
|
20230821,110600,42928390,3280,3285,3285,3280,1609
|
|
20230821,110500,37648160,3285,3285,3285,3285,3
|
|
20230821,110400,37638305,3290,3290,3290,3290,0
|
|
20230821,110300,37638305,3290,3290,3290,3290,0
|
|
20230821,110200,37638305,3290,3290,3290,3290,0
|
|
20230821,110100,37638305,3290,3290,3290,3290,0
|
|
20230821,110000,37638305,3290,3290,3290,3290,50
|
|
20230821,105900,37473805,3285,3285,3285,3285,15
|
|
20230821,105800,37424530,3285,3285,3285,3285,0
|
|
20230821,105700,37424530,3285,3285,3285,3285,0
|
|
20230821,105600,37424530,3285,3285,3285,3285,0
|
|
20230821,105500,37424530,3285,3285,3285,3285,0
|
|
20230821,105400,37424530,3285,3285,3285,3285,0
|
|
20230821,105300,37424530,3285,3285,3285,3285,0
|
|
20230821,105200,37424530,3285,3285,3285,3285,0
|
|
20230821,105100,37424530,3285,3285,3285,3285,100
|
|
20230821,105000,37096030,3290,3290,3290,3290,0
|
|
20230821,104900,37096030,3290,3290,3290,3290,0
|
|
20230821,104800,37096030,3290,3290,3290,3290,0
|
|
20230821,104700,37096030,3290,3290,3290,3290,0
|
|
20230821,104600,37096030,3290,3290,3290,3290,0
|
|
20230821,104500,37096030,3290,3290,3290,3290,0
|
|
20230821,104400,37096030,3290,3290,3290,3290,0
|
|
20230821,104300,37096030,3290,3290,3290,3290,0
|
|
20230821,104200,37096030,3290,3290,3290,3290,100
|
|
20230821,104100,36767030,3290,3290,3290,3290,357
|
|
20230821,104000,35592500,3300,3300,3300,3300,0
|
|
20230821,103900,35592500,3300,3300,3300,3300,100
|
|
20230821,103800,35262500,3300,3300,3300,3300,0
|
|
20230821,103700,35262500,3300,3300,3300,3300,0
|
|
20230821,103600,35262500,3300,3300,3300,3300,0
|
|
20230821,103500,35262500,3300,3300,3300,3300,1
|
|
20230821,103400,35259200,3300,3300,3300,3300,0
|
|
20230821,103300,35259200,3300,3300,3300,3300,0
|
|
20230821,103200,35259200,3300,3300,3300,3300,0
|
|
20230821,103100,35259200,3300,3300,3300,3300,0
|
|
20230821,103000,35259200,3300,3300,3300,3300,0
|
|
20230821,102900,35259200,3300,3300,3300,3300,0
|
|
20230821,102800,35259200,3300,3300,3300,3300,0
|
|
20230821,102700,35259200,3300,3300,3300,3300,0
|
|
20230821,102600,35259200,3300,3300,3300,3300,0
|
|
20230821,102500,35259200,3300,3300,3300,3300,0
|
|
20230821,102400,35259200,3300,3300,3300,3300,0
|
|
20230821,102300,35259200,3300,3300,3300,3300,0
|
|
20230821,102200,35259200,3300,3300,3300,3300,0
|
|
20230821,102100,35259200,3300,3300,3300,3300,0
|
|
20230821,102000,35259200,3300,3300,3300,3300,0
|
|
20230821,101900,35259200,3300,3300,3300,3300,0
|
|
20230821,101800,35259200,3300,3300,3300,3300,0
|
|
20230821,101700,35259200,3300,3300,3300,3300,0
|
|
20230821,101600,35259200,3300,3300,3300,3300,4000
|
|
20230821,101500,22059200,3290,3290,3290,3290,0
|
|
20230821,101400,22059200,3290,3290,3290,3290,0
|
|
20230821,101300,22059200,3290,3295,3295,3290,500
|
|
20230821,101200,20413245,3300,3300,3300,3300,0
|
|
20230821,101100,20413245,3300,3300,3300,3300,0
|
|
20230821,101000,20413245,3300,3300,3300,3300,0
|
|
20230821,100900,20413245,3300,3300,3300,3300,0
|
|
20230821,100800,20413245,3300,3300,3300,3300,0
|
|
20230821,100700,20413245,3300,3300,3300,3300,0
|
|
20230821,100600,20413245,3300,3300,3300,3300,0
|
|
20230821,100500,20413245,3300,3300,3300,3300,0
|
|
20230821,100400,20413245,3300,3300,3300,3300,0
|
|
20230821,100300,20413245,3300,3300,3300,3300,10
|
|
20230821,100200,20380245,3300,3300,3300,3300,0
|
|
20230821,100100,20380245,3300,3300,3300,3300,0
|
|
20230821,100000,20380245,3300,3300,3300,3300,0
|
|
20230821,095900,20380245,3300,3300,3300,3300,0
|
|
20230821,095800,20380245,3300,3300,3300,3300,0
|
|
20230821,095700,20380245,3300,3300,3300,3300,0
|
|
20230821,095600,20380245,3300,3300,3300,3300,0
|
|
20230821,095500,20380245,3300,3300,3300,3300,1236
|
|
20230821,095400,16301445,3295,3295,3295,3295,0
|
|
20230821,095300,16301445,3295,3295,3295,3295,0
|
|
20230821,095200,16301445,3295,3295,3295,3295,0
|
|
20230821,095100,16301445,3295,3295,3295,3295,0
|
|
20230821,095000,16301445,3295,3295,3295,3295,0
|
|
20230821,094900,16301445,3295,3295,3295,3295,0
|
|
20230821,094800,16301445,3295,3295,3295,3295,0
|
|
20230821,094700,16301445,3295,3295,3295,3295,10
|
|
20230821,094600,16268495,3300,3300,3300,3300,0
|
|
20230821,094500,16268495,3300,3300,3300,3300,0
|
|
20230821,094400,16268495,3300,3300,3300,3300,0
|
|
20230821,094300,16268495,3300,3300,3300,3300,0
|
|
20230821,094200,16268495,3300,3300,3300,3300,0
|
|
20230821,094100,16268495,3300,3300,3300,3300,1
|
|
20230821,094000,16265195,3300,3300,3300,3300,0
|
|
20230821,093900,16265195,3300,3300,3300,3300,2
|
|
20230821,093800,16258595,3300,3300,3300,3300,34
|
|
20230821,093700,16146395,3300,3300,3300,3300,0
|
|
20230821,093600,16146395,3300,3300,3300,3300,0
|
|
20230821,093500,16146395,3300,3300,3300,3300,3
|
|
20230821,093400,16136495,3300,3300,3300,3300,6
|
|
20230821,093300,16116695,3300,3300,3300,3300,1
|
|
20230821,093200,16113395,3300,3300,3300,3300,1
|
|
20230821,093100,16110095,3300,3300,3300,3300,1
|
|
20230821,093000,16106795,3300,3300,3300,3300,5
|
|
20230821,092900,16090295,3300,3300,3300,3300,4
|
|
20230821,092800,16077095,3300,3300,3300,3300,5
|
|
20230821,092700,16060595,3300,3300,3300,3300,4
|
|
20230821,092600,16047395,3300,3300,3300,3300,767
|
|
20230821,092500,13516295,3300,3300,3300,3300,704
|
|
20230821,092400,11193095,3300,3300,3300,3295,103
|
|
20230821,092300,10853695,3300,3300,3300,3300,4
|
|
20230821,092200,10840495,3300,3300,3300,3300,5
|
|
20230821,092100,10823995,3300,3300,3300,3300,13
|
|
20230821,092000,10781095,3300,3300,3300,3300,3
|
|
20230821,091900,10771195,3300,3300,3300,3300,108
|
|
20230821,091800,10414795,3300,3300,3300,3300,6
|
|
20230821,091700,10394995,3300,3300,3300,3300,7
|
|
20230821,091600,10371895,3300,3300,3300,3300,6
|
|
20230821,091500,10352095,3300,3300,3300,3300,8
|
|
20230821,091400,10325695,3300,3300,3300,3300,6
|
|
20230821,091300,10305895,3300,3295,3300,3295,2006
|
|
20230821,091200,3696090,3300,3300,3300,3300,6
|
|
20230821,091100,3676290,3300,3300,3300,3300,5
|
|
20230821,091000,3659790,3295,3295,3295,3295,1005
|
|
20230821,090900,348315,3285,3290,3290,3285,8
|
|
20230821,090800,322015,3290,3290,3290,3290,16
|
|
20230821,090700,269375,3290,3290,3290,3290,8
|
|
20230821,090600,243055,3290,3290,3290,3290,10
|
|
20230821,090500,210155,3290,3290,3290,3290,8
|
|
20230821,090400,183835,3290,3290,3290,3290,11
|
|
20230821,090300,147645,3275,3290,3290,3275,10
|
|
20230821,090200,114775,3290,3290,3290,3290,10
|
|
20230821,090100,81875,3275,3275,3275,3275,9
|
|
20230821,090000,52400,3275,3275,3275,3275,16
|