607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190400,674027845,3195,3195,3195,3195,6957
|
|
20230821,190300,674027845,3195,3195,3195,3195,0
|
|
20230821,190200,674027845,3195,3195,3195,3195,0
|
|
20230821,190100,674027845,3195,3195,3195,3195,0
|
|
20230821,190000,674027845,3195,3195,3195,3195,0
|
|
20230821,185900,674027845,3195,3195,3195,3195,0
|
|
20230821,185800,674027845,3195,3195,3195,3195,0
|
|
20230821,185700,674027845,3195,3195,3195,3195,0
|
|
20230821,185600,674027845,3195,3195,3195,3195,0
|
|
20230821,185500,674027845,3195,3195,3195,3195,0
|
|
20230821,185400,674027845,3195,3195,3195,3195,0
|
|
20230821,185300,674027845,3195,3195,3195,3195,0
|
|
20230821,185200,674027845,3195,3195,3195,3195,0
|
|
20230821,185100,674027845,3195,3195,3195,3195,0
|
|
20230821,185000,674027845,3195,3195,3195,3195,0
|
|
20230821,184900,674027845,3195,3195,3195,3195,0
|
|
20230821,184800,674027845,3195,3195,3195,3195,0
|
|
20230821,184700,674027845,3195,3195,3195,3195,0
|
|
20230821,184600,674027845,3195,3195,3195,3195,0
|
|
20230821,184500,674027845,3195,3195,3195,3195,0
|
|
20230821,184400,674027845,3195,3195,3195,3195,0
|
|
20230821,184300,674027845,3195,3195,3195,3195,0
|
|
20230821,184200,674027845,3195,3195,3195,3195,0
|
|
20230821,184100,674027845,3195,3195,3195,3195,0
|
|
20230821,184000,674027845,3195,3195,3195,3195,0
|
|
20230821,183900,674027845,3195,3195,3195,3195,0
|
|
20230821,183800,674027845,3195,3195,3195,3195,0
|
|
20230821,183700,674027845,3195,3195,3195,3195,0
|
|
20230821,183600,674027845,3195,3195,3195,3195,0
|
|
20230821,183500,674027845,3195,3195,3195,3195,0
|
|
20230821,183400,674027845,3195,3195,3195,3195,6957
|
|
20230821,183300,674027845,3195,3195,3195,3195,0
|
|
20230821,183200,674027845,3195,3195,3195,3195,0
|
|
20230821,183100,674027845,3195,3195,3195,3195,0
|
|
20230821,183000,674027845,3195,3195,3195,3195,0
|
|
20230821,182900,674027845,3195,3195,3195,3195,0
|
|
20230821,182800,674027845,3195,3195,3195,3195,0
|
|
20230821,182700,674027845,3195,3195,3195,3195,0
|
|
20230821,182600,674027845,3195,3195,3195,3195,0
|
|
20230821,182500,674027845,3195,3195,3195,3195,0
|
|
20230821,182400,674027845,3195,3195,3195,3195,0
|
|
20230821,182300,674027845,3195,3195,3195,3195,0
|
|
20230821,182200,674027845,3195,3195,3195,3195,0
|
|
20230821,182100,674027845,3195,3195,3195,3195,0
|
|
20230821,182000,674027845,3195,3195,3195,3195,0
|
|
20230821,181900,674027845,3195,3195,3195,3195,0
|
|
20230821,181800,674027845,3195,3195,3195,3195,0
|
|
20230821,181700,674027845,3195,3195,3195,3195,0
|
|
20230821,181600,674027845,3195,3195,3195,3195,0
|
|
20230821,181500,674027845,3195,3195,3195,3195,0
|
|
20230821,181400,674027845,3195,3195,3195,3195,0
|
|
20230821,181300,674027845,3195,3195,3195,3195,0
|
|
20230821,181200,674027845,3195,3195,3195,3195,0
|
|
20230821,181100,674027845,3195,3195,3195,3195,0
|
|
20230821,181000,674027845,3195,3195,3195,3195,0
|
|
20230821,180900,674027845,3195,3195,3195,3195,0
|
|
20230821,180800,674027845,3195,3195,3195,3195,0
|
|
20230821,180700,674027845,3195,3195,3195,3195,0
|
|
20230821,180600,674027845,3195,3195,3195,3195,0
|
|
20230821,180500,674027845,3195,3195,3195,3195,0
|
|
20230821,180400,674027845,3195,3195,3195,3195,6957
|
|
20230821,180300,674027845,3195,3195,3195,3195,0
|
|
20230821,180200,674027845,3195,3195,3195,3195,0
|
|
20230821,180100,674027845,3195,3195,3195,3195,0
|
|
20230821,180000,674027845,3195,3195,3195,3195,0
|
|
20230821,175900,674027845,3195,3195,3195,3195,0
|
|
20230821,175800,674027845,3195,3195,3195,3195,0
|
|
20230821,175700,674027845,3195,3195,3195,3195,0
|
|
20230821,175600,674027845,3195,3195,3195,3195,0
|
|
20230821,175500,674027845,3195,3195,3195,3195,0
|
|
20230821,175400,674027845,3195,3195,3195,3195,0
|
|
20230821,175300,674027845,3195,3195,3195,3195,0
|
|
20230821,175200,674027845,3195,3195,3195,3195,0
|
|
20230821,175100,674027845,3195,3195,3195,3195,0
|
|
20230821,175000,674027845,3195,3195,3195,3195,0
|
|
20230821,174900,674027845,3195,3195,3195,3195,0
|
|
20230821,174800,674027845,3195,3195,3195,3195,0
|
|
20230821,174700,674027845,3195,3195,3195,3195,0
|
|
20230821,174600,674027845,3195,3195,3195,3195,0
|
|
20230821,174500,674027845,3195,3195,3195,3195,0
|
|
20230821,174400,674027845,3195,3195,3195,3195,0
|
|
20230821,174300,674027845,3195,3195,3195,3195,0
|
|
20230821,174200,674027845,3195,3195,3195,3195,0
|
|
20230821,174100,674027845,3195,3195,3195,3195,0
|
|
20230821,174000,674027845,3195,3195,3195,3195,0
|
|
20230821,173900,674027845,3195,3195,3195,3195,0
|
|
20230821,173800,674027845,3195,3195,3195,3195,0
|
|
20230821,173700,674027845,3195,3195,3195,3195,0
|
|
20230821,173600,674027845,3195,3195,3195,3195,0
|
|
20230821,173500,674027845,3195,3195,3195,3195,0
|
|
20230821,173400,674027845,3195,3195,3195,3195,6957
|
|
20230821,173300,674027845,3195,3195,3195,3195,0
|
|
20230821,173200,674027845,3195,3195,3195,3195,0
|
|
20230821,173100,674027845,3195,3195,3195,3195,0
|
|
20230821,173000,674027845,3195,3195,3195,3195,0
|
|
20230821,172900,674027845,3195,3195,3195,3195,0
|
|
20230821,172800,674027845,3195,3195,3195,3195,0
|
|
20230821,172700,674027845,3195,3195,3195,3195,0
|
|
20230821,172600,674027845,3195,3195,3195,3195,0
|
|
20230821,172500,674027845,3195,3195,3195,3195,0
|
|
20230821,172400,674027845,3195,3195,3195,3195,0
|
|
20230821,172300,674027845,3195,3195,3195,3195,0
|
|
20230821,172200,674027845,3195,3195,3195,3195,0
|
|
20230821,172100,674027845,3195,3195,3195,3195,0
|
|
20230821,172000,674027845,3195,3195,3195,3195,0
|
|
20230821,171900,674027845,3195,3195,3195,3195,0
|
|
20230821,171800,674027845,3195,3195,3195,3195,0
|
|
20230821,171700,674027845,3195,3195,3195,3195,0
|
|
20230821,171600,674027845,3195,3195,3195,3195,0
|
|
20230821,171500,674027845,3195,3195,3195,3195,0
|
|
20230821,171400,674027845,3195,3195,3195,3195,0
|
|
20230821,171300,674027845,3195,3195,3195,3195,0
|
|
20230821,171200,674027845,3195,3195,3195,3195,0
|
|
20230821,171100,674027845,3195,3195,3195,3195,0
|
|
20230821,171000,674027845,3195,3195,3195,3195,0
|
|
20230821,170900,674027845,3195,3195,3195,3195,0
|
|
20230821,170800,674027845,3195,3195,3195,3195,0
|
|
20230821,170700,674027845,3195,3195,3195,3195,0
|
|
20230821,170600,674027845,3195,3195,3195,3195,0
|
|
20230821,170500,674027845,3195,3195,3195,3195,0
|
|
20230821,170400,674027845,3195,3195,3195,3195,6957
|
|
20230821,170300,674027845,3195,3195,3195,3195,0
|
|
20230821,170200,674027845,3195,3195,3195,3195,0
|
|
20230821,170100,674027845,3195,3195,3195,3195,0
|
|
20230821,170000,674027845,3195,3195,3195,3195,0
|
|
20230821,165900,674027845,3195,3195,3195,3195,0
|
|
20230821,165800,674027845,3195,3195,3195,3195,0
|
|
20230821,165700,674027845,3195,3195,3195,3195,0
|
|
20230821,165600,674027845,3195,3195,3195,3195,0
|
|
20230821,165500,674027845,3195,3195,3195,3195,0
|
|
20230821,165400,674027845,3195,3195,3195,3195,0
|
|
20230821,165300,674027845,3195,3195,3195,3195,0
|
|
20230821,165200,674027845,3195,3195,3195,3195,0
|
|
20230821,165100,674027845,3195,3195,3195,3195,0
|
|
20230821,165000,674027845,3195,3195,3195,3195,0
|
|
20230821,164900,674027845,3195,3195,3195,3195,0
|
|
20230821,164800,674027845,3195,3195,3195,3195,0
|
|
20230821,164700,674027845,3195,3195,3195,3195,0
|
|
20230821,164600,674027845,3195,3195,3195,3195,0
|
|
20230821,164500,674027845,3195,3195,3195,3195,0
|
|
20230821,164400,674027845,3195,3195,3195,3195,0
|
|
20230821,164300,674027845,3195,3195,3195,3195,0
|
|
20230821,164200,674027845,3195,3195,3195,3195,0
|
|
20230821,164100,674027845,3195,3195,3195,3195,0
|
|
20230821,164000,674027845,3195,3195,3195,3195,0
|
|
20230821,163900,674027845,3195,3195,3195,3195,0
|
|
20230821,163800,674027845,3195,3195,3195,3195,0
|
|
20230821,163700,674027845,3195,3195,3195,3195,0
|
|
20230821,163600,674027845,3195,3195,3195,3195,0
|
|
20230821,163500,674027845,3195,3195,3195,3195,0
|
|
20230821,163400,674027845,3195,3195,3195,3195,6957
|
|
20230821,163300,674027845,3195,3195,3195,3195,0
|
|
20230821,163200,674027845,3195,3195,3195,3195,0
|
|
20230821,163100,674027845,3195,3195,3195,3195,0
|
|
20230821,163000,674027845,3195,3195,3195,3195,0
|
|
20230821,162900,674027845,3195,3195,3195,3195,0
|
|
20230821,162800,674027845,3195,3195,3195,3195,0
|
|
20230821,162700,674027845,3195,3195,3195,3195,0
|
|
20230821,162600,674027845,3195,3195,3195,3195,0
|
|
20230821,162500,674027845,3195,3195,3195,3195,0
|
|
20230821,162400,674027845,3195,3195,3195,3195,0
|
|
20230821,162300,674027845,3195,3195,3195,3195,0
|
|
20230821,162200,674027845,3195,3195,3195,3195,0
|
|
20230821,162100,674027845,3195,3195,3195,3195,0
|
|
20230821,162000,674027845,3195,3195,3195,3195,0
|
|
20230821,161900,674027845,3195,3195,3195,3195,0
|
|
20230821,161800,674027845,3195,3195,3195,3195,0
|
|
20230821,161700,674027845,3195,3195,3195,3195,0
|
|
20230821,161600,674027845,3195,3195,3195,3195,0
|
|
20230821,161500,674027845,3195,3195,3195,3195,0
|
|
20230821,161400,674027845,3195,3195,3195,3195,0
|
|
20230821,161300,674027845,3195,3195,3195,3195,0
|
|
20230821,161200,674027845,3195,3195,3195,3195,0
|
|
20230821,161100,674027845,3195,3195,3195,3195,0
|
|
20230821,161000,674027845,3195,3195,3195,3195,0
|
|
20230821,160900,674027845,3195,3195,3195,3195,0
|
|
20230821,160800,674027845,3195,3195,3195,3195,0
|
|
20230821,160700,674027845,3195,3195,3195,3195,0
|
|
20230821,160600,674027845,3195,3195,3195,3195,0
|
|
20230821,160500,674027845,3195,3195,3195,3195,0
|
|
20230821,160400,674027845,3195,3195,3195,3195,6957
|
|
20230821,160300,674027845,3195,3195,3195,3195,0
|
|
20230821,160200,674027845,3195,3195,3195,3195,0
|
|
20230821,160100,674027845,3195,3195,3195,3195,0
|
|
20230821,160000,674027845,3195,3195,3195,3195,0
|
|
20230821,155900,674027845,3195,3195,3195,3195,0
|
|
20230821,155800,674027845,3195,3195,3195,3195,0
|
|
20230821,155700,674027845,3195,3195,3195,3195,0
|
|
20230821,155600,674027845,3195,3195,3195,3195,0
|
|
20230821,155500,674027845,3195,3195,3195,3195,0
|
|
20230821,155400,674027845,3195,3195,3195,3195,0
|
|
20230821,155300,674027845,3195,3195,3195,3195,0
|
|
20230821,155200,674027845,3195,3195,3195,3195,0
|
|
20230821,155100,674027845,3195,3195,3195,3195,0
|
|
20230821,155000,674027845,3195,3195,3195,3195,0
|
|
20230821,154900,674027845,3195,3195,3195,3195,0
|
|
20230821,154800,674027845,3195,3195,3195,3195,0
|
|
20230821,154700,674027845,3195,3195,3195,3195,0
|
|
20230821,154600,674027845,3195,3195,3195,3195,0
|
|
20230821,154500,674027845,3195,3195,3195,3195,0
|
|
20230821,154400,674027845,3195,3195,3195,3195,0
|
|
20230821,154300,674027845,3195,3195,3195,3195,0
|
|
20230821,154200,674027845,3195,3195,3195,3195,0
|
|
20230821,154100,674027845,3195,3195,3195,3195,0
|
|
20230821,154000,674027845,3195,3195,3195,3195,0
|
|
20230821,153900,674027845,3195,3195,3195,3195,0
|
|
20230821,153800,674027845,3195,3195,3195,3195,0
|
|
20230821,153700,674027845,3195,3195,3195,3195,0
|
|
20230821,153600,674027845,3195,3195,3195,3195,0
|
|
20230821,153500,674027845,3195,3195,3195,3195,0
|
|
20230821,153400,674027845,3195,3195,3195,3195,6957
|
|
20230821,153300,674027845,3195,3195,3195,3195,0
|
|
20230821,153200,674027845,3195,3195,3195,3195,0
|
|
20230821,153100,674027845,3195,3195,3195,3195,0
|
|
20230821,153000,674027845,3195,3195,3195,3195,6957
|
|
20230821,152900,651800230,3205,3205,3205,3205,0
|
|
20230821,152800,651800230,3205,3205,3205,3205,0
|
|
20230821,152700,651800230,3205,3205,3205,3205,0
|
|
20230821,152600,651800230,3205,3205,3205,3205,0
|
|
20230821,152500,651800230,3205,3205,3205,3205,0
|
|
20230821,152400,651800230,3205,3205,3205,3205,0
|
|
20230821,152300,651800230,3205,3205,3205,3205,0
|
|
20230821,152200,651800230,3205,3205,3205,3205,0
|
|
20230821,152100,651800230,3205,3205,3205,3205,0
|
|
20230821,152000,651800230,3205,3205,3205,3205,0
|
|
20230821,151900,651800230,3205,3210,3210,3205,67
|
|
20230821,151800,651585285,3210,3200,3210,3200,24
|
|
20230821,151700,651508375,3200,3205,3205,3200,1547
|
|
20230821,151600,646550250,3205,3200,3205,3200,738
|
|
20230821,151500,644184995,3200,3200,3205,3200,211
|
|
20230821,151400,643509765,3200,3200,3205,3200,418
|
|
20230821,151300,642170115,3200,3200,3200,3200,573
|
|
20230821,151200,640336515,3200,3200,3200,3200,8
|
|
20230821,151100,640310915,3200,3200,3205,3195,184
|
|
20230821,151000,639722110,3200,3200,3200,3200,205
|
|
20230821,150900,639066110,3200,3205,3205,3200,222
|
|
20230821,150800,638355635,3205,3195,3205,3195,75
|
|
20230821,150700,638115335,3195,3200,3200,3195,13
|
|
20230821,150600,638073745,3195,3195,3200,3195,111
|
|
20230821,150500,637718575,3195,3195,3195,3195,4
|
|
20230821,150400,637705795,3200,3200,3200,3200,1907
|
|
20230821,150300,631603395,3200,3200,3200,3200,6
|
|
20230821,150200,631584195,3200,3200,3200,3200,2001
|
|
20230821,150100,625180995,3195,3195,3200,3195,108
|
|
20230821,150000,624835435,3195,3200,3200,3195,630
|
|
20230821,145900,622819465,3200,3195,3200,3195,325
|
|
20230821,145800,621779530,3200,3195,3200,3195,25
|
|
20230821,145700,621699560,3195,3200,3200,3195,762
|
|
20230821,145600,619263190,3195,3195,3195,3195,8
|
|
20230821,145500,619237630,3195,3195,3195,3195,515
|
|
20230821,145400,617592205,3195,3200,3200,3195,16
|
|
20230821,145300,617541035,3195,3200,3200,3195,89
|
|
20230821,145200,617256275,3195,3195,3195,3195,9
|
|
20230821,145100,617227520,3195,3195,3200,3195,764
|
|
20230821,145000,614785790,3195,3195,3200,3195,1792
|
|
20230821,144900,609057845,3200,3195,3200,3195,1775
|
|
20230821,144800,603386660,3190,3195,3195,3190,17
|
|
20230821,144700,603332380,3195,3190,3195,3190,571
|
|
20230821,144600,601510575,3195,3205,3205,3195,8022
|
|
20230821,144500,575854710,3200,3205,3205,3200,3244
|
|
20230821,144400,565457855,3210,3205,3210,3205,207
|
|
20230821,144300,564793415,3210,3210,3210,3205,508
|
|
20230821,144200,563162775,3205,3210,3210,3205,116
|
|
20230821,144100,562790445,3210,3215,3215,3205,3674
|
|
20230821,144000,550995795,3215,3215,3215,3210,881
|
|
20230821,143900,548163415,3215,3210,3215,3210,1184
|
|
20230821,143800,544356885,3210,3210,3215,3210,109
|
|
20230821,143700,544006990,3210,3210,3210,3210,5
|
|
20230821,143600,543990940,3210,3215,3215,3210,359
|
|
20230821,143500,542836790,3210,3210,3215,3210,33
|
|
20230821,143400,542730725,3215,3215,3220,3215,925
|
|
20230821,143300,539756825,3215,3215,3215,3215,8
|
|
20230821,143200,539731105,3215,3215,3215,3215,1021
|
|
20230821,143100,536448590,3210,3210,3210,3210,4
|
|
20230821,143000,536435750,3210,3210,3215,3210,747
|
|
20230821,142900,534037170,3210,3215,3215,3210,5182
|
|
20230821,142800,517402895,3210,3215,3215,3210,946
|
|
20230821,142700,514361510,3215,3215,3215,3215,3
|
|
20230821,142600,514351865,3220,3220,3220,3220,2
|
|
20230821,142500,514345425,3220,3220,3220,3220,0
|
|
20230821,142400,514345425,3220,3220,3220,3220,14
|
|
20230821,142300,514300345,3220,3220,3220,3220,0
|
|
20230821,142200,514300345,3220,3215,3220,3215,40
|
|
20230821,142100,514171740,3215,3215,3215,3215,166
|
|
20230821,142000,513638050,3215,3215,3215,3215,385
|
|
20230821,141900,512400275,3215,3215,3215,3215,517
|
|
20230821,141800,510738120,3215,3215,3215,3215,134
|
|
20230821,141700,510307310,3215,3215,3215,3215,1131
|
|
20230821,141600,506671145,3220,3220,3225,3220,2585
|
|
20230821,141500,498347440,3220,3230,3230,3220,761
|
|
20230821,141400,495895745,3230,3230,3230,3230,311
|
|
20230821,141300,494891215,3225,3225,3225,3225,31
|
|
20230821,141200,494791240,3225,3230,3230,3225,578
|
|
20230821,141100,492927185,3225,3230,3235,3225,336
|
|
20230821,141000,491842335,3235,3235,3235,3235,84
|
|
20230821,140900,491570595,3235,3235,3235,3235,50
|
|
20230821,140800,491408845,3235,3235,3235,3230,423
|
|
20230821,140700,490042440,3235,3235,3235,3235,63
|
|
20230821,140600,489838635,3235,3230,3235,3230,57
|
|
20230821,140500,489654375,3230,3230,3230,3230,457
|
|
20230821,140400,488178265,3230,3230,3230,3230,152
|
|
20230821,140300,487687305,3230,3230,3230,3230,796
|
|
20230821,140200,485116225,3230,3230,3230,3230,63
|
|
20230821,140100,484912735,3230,3230,3230,3230,21
|
|
20230821,140000,484844905,3230,3225,3230,3225,229
|
|
20230821,135900,484106220,3220,3225,3225,3220,1658
|
|
20230821,135800,478765670,3225,3230,3230,3225,4653
|
|
20230821,135700,463759695,3235,3235,3235,3235,0
|
|
20230821,135600,463759695,3235,3235,3235,3235,0
|
|
20230821,135500,463759695,3235,3235,3235,3235,0
|
|
20230821,135400,463759695,3235,3235,3235,3235,0
|
|
20230821,135300,463759695,3235,3235,3235,3235,1
|
|
20230821,135200,463756460,3230,3230,3230,3230,285
|
|
20230821,135100,462835910,3230,3230,3230,3230,0
|
|
20230821,135000,462835910,3230,3230,3230,3230,0
|
|
20230821,134900,462835910,3230,3230,3230,3230,78
|
|
20230821,134800,462583970,3230,3230,3230,3230,0
|
|
20230821,134700,462583970,3230,3235,3235,3230,824
|
|
20230821,134600,459918995,3235,3235,3235,3235,30
|
|
20230821,134500,459821945,3235,3235,3235,3235,0
|
|
20230821,134400,459821945,3235,3235,3235,3235,0
|
|
20230821,134300,459821945,3235,3235,3235,3235,0
|
|
20230821,134200,459821945,3235,3235,3235,3235,10
|
|
20230821,134100,459789595,3235,3235,3235,3235,0
|
|
20230821,134000,459789595,3235,3230,3235,3230,1135
|
|
20230821,133900,456122910,3235,3235,3235,3235,15
|
|
20230821,133800,456074385,3235,3235,3235,3235,0
|
|
20230821,133700,456074385,3235,3235,3235,3235,0
|
|
20230821,133600,456074385,3235,3235,3235,3235,0
|
|
20230821,133500,456074385,3235,3235,3235,3235,1
|
|
20230821,133400,456071150,3235,3235,3235,3235,0
|
|
20230821,133300,456071150,3235,3235,3235,3235,2607
|
|
20230821,133200,447637505,3240,3240,3240,3240,240
|
|
20230821,133100,446859905,3240,3240,3240,3240,0
|
|
20230821,133000,446859905,3240,3240,3240,3240,0
|
|
20230821,132900,446859905,3240,3240,3240,3240,5
|
|
20230821,132800,446843705,3235,3235,3235,3235,620
|
|
20230821,132700,444838005,3240,3240,3240,3240,0
|
|
20230821,132600,444838005,3240,3240,3240,3240,5
|
|
20230821,132500,444821805,3240,3240,3240,3240,184
|
|
20230821,132400,444225645,3240,3240,3240,3240,30
|
|
20230821,132300,444128445,3240,3240,3240,3240,124
|
|
20230821,132200,443726685,3240,3235,3240,3235,1157
|
|
20230821,132100,439983785,3240,3240,3240,3240,0
|
|
20230821,132000,439983785,3240,3240,3240,3240,85
|
|
20230821,131900,439708385,3240,3240,3240,3240,0
|
|
20230821,131800,439708385,3240,3240,3240,3240,0
|
|
20230821,131700,439708385,3240,3240,3240,3240,0
|
|
20230821,131600,439708385,3240,3240,3240,3240,0
|
|
20230821,131500,439708385,3240,3240,3240,3240,0
|
|
20230821,131400,439708385,3240,3240,3240,3240,1
|
|
20230821,131300,439705145,3235,3235,3235,3235,0
|
|
20230821,131200,439705145,3235,3240,3240,3235,31
|
|
20230821,131100,439604855,3235,3240,3240,3235,601
|
|
20230821,131000,437660615,3240,3230,3240,3230,313
|
|
20230821,130900,436649495,3235,3240,3240,3235,244
|
|
20230821,130800,435860150,3240,3230,3240,3230,317
|
|
20230821,130700,434835890,3240,3240,3240,3240,0
|
|
20230821,130600,434835890,3240,3240,3240,3240,9
|
|
20230821,130500,434806730,3240,3240,3240,3240,2190
|
|
20230821,130400,427711130,3240,3235,3240,3235,25
|
|
20230821,130300,427630250,3240,3240,3240,3240,0
|
|
20230821,130200,427630250,3240,3240,3240,3240,50
|
|
20230821,130100,427468250,3235,3235,3235,3235,53
|
|
20230821,130000,427296795,3240,3240,3240,3240,0
|
|
20230821,125900,427296795,3240,3240,3240,3240,0
|
|
20230821,125800,427296795,3240,3240,3240,3240,1
|
|
20230821,125700,427293555,3235,3235,3235,3235,14
|
|
20230821,125600,427248265,3235,3230,3235,3230,84
|
|
20230821,125500,426976775,3235,3235,3235,3235,181
|
|
20230821,125400,426391240,3240,3235,3240,3235,242
|
|
20230821,125300,425608365,3235,3230,3235,3230,31
|
|
20230821,125200,425508230,3235,3235,3235,3235,0
|
|
20230821,125100,425508230,3235,3235,3235,3230,1351
|
|
20230821,125000,421141030,3240,3240,3240,3240,0
|
|
20230821,124900,421141030,3240,3240,3240,3240,20
|
|
20230821,124800,421076230,3240,3240,3240,3240,1
|
|
20230821,124700,421072990,3240,3240,3240,3240,51
|
|
20230821,124600,420907750,3240,3240,3240,3240,0
|
|
20230821,124500,420907750,3240,3240,3240,3240,0
|
|
20230821,124400,420907750,3240,3240,3240,3240,0
|
|
20230821,124300,420907750,3240,3240,3240,3240,160
|
|
20230821,124200,420389350,3240,3230,3240,3230,457
|
|
20230821,124100,418912490,3225,3230,3230,3225,433
|
|
20230821,124000,417515565,3230,3225,3235,3225,2216
|
|
20230821,123900,410356440,3230,3230,3230,3230,40
|
|
20230821,123800,410227240,3230,3230,3230,3230,1
|
|
20230821,123700,410224010,3230,3230,3230,3230,2
|
|
20230821,123600,410217550,3230,3230,3230,3230,1600
|
|
20230821,123500,405049550,3230,3240,3240,3230,3948
|
|
20230821,123400,392286150,3235,3235,3235,3235,0
|
|
20230821,123300,392286150,3235,3235,3235,3235,0
|
|
20230821,123200,392286150,3235,3235,3235,3235,35
|
|
20230821,123100,392172925,3240,3240,3240,3240,5
|
|
20230821,123000,392156725,3240,3240,3240,3240,0
|
|
20230821,122900,392156725,3240,3240,3240,3240,0
|
|
20230821,122800,392156725,3240,3240,3240,3240,6
|
|
20230821,122700,392137285,3240,3240,3240,3240,0
|
|
20230821,122600,392137285,3240,3240,3240,3240,0
|
|
20230821,122500,392137285,3240,3240,3240,3240,0
|
|
20230821,122400,392137285,3240,3240,3240,3240,0
|
|
20230821,122300,392137285,3240,3240,3240,3240,0
|
|
20230821,122200,392137285,3240,3240,3240,3240,480
|
|
20230821,122100,390582085,3240,3240,3240,3240,0
|
|
20230821,122000,390582085,3240,3240,3240,3240,1
|
|
20230821,121900,390578845,3240,3240,3240,3240,160
|
|
20230821,121800,390060445,3240,3240,3240,3240,50
|
|
20230821,121700,389898445,3235,3235,3235,3235,1121
|
|
20230821,121600,386272010,3240,3240,3240,3240,102
|
|
20230821,121500,385941530,3235,3235,3235,3235,0
|
|
20230821,121400,385941530,3235,3235,3235,3235,0
|
|
20230821,121300,385941530,3235,3235,3235,3235,0
|
|
20230821,121200,385941530,3235,3240,3240,3235,160
|
|
20230821,121100,385423180,3240,3240,3240,3240,52
|
|
20230821,121000,385254700,3240,3240,3240,3235,61
|
|
20230821,120900,385057110,3240,3240,3240,3240,1
|
|
20230821,120800,385053870,3240,3240,3240,3240,3
|
|
20230821,120700,385044150,3240,3240,3240,3240,0
|
|
20230821,120600,385044150,3240,3240,3240,3240,100
|
|
20230821,120500,384720150,3240,3240,3240,3240,0
|
|
20230821,120400,384720150,3240,3240,3240,3240,0
|
|
20230821,120300,384720150,3240,3240,3240,3240,50
|
|
20230821,120200,384558150,3240,3240,3240,3240,0
|
|
20230821,120100,384558150,3240,3240,3240,3240,150
|
|
20230821,120000,384072150,3240,3240,3240,3240,5
|
|
20230821,115900,384055950,3240,3240,3240,3240,5
|
|
20230821,115800,384039750,3240,3240,3240,3240,2
|
|
20230821,115700,384033270,3240,3240,3240,3240,0
|
|
20230821,115600,384033270,3240,3240,3240,3240,1
|
|
20230821,115500,384030030,3240,3240,3240,3240,122
|
|
20230821,115400,383634750,3240,3240,3240,3240,63
|
|
20230821,115300,383430630,3240,3240,3240,3240,63
|
|
20230821,115200,383226510,3240,3240,3240,3240,63
|
|
20230821,115100,383022390,3240,3240,3240,3240,79
|
|
20230821,115000,382766430,3240,3240,3240,3240,384
|
|
20230821,114900,381522270,3240,3240,3240,3240,123
|
|
20230821,114800,381123750,3240,3240,3240,3240,333
|
|
20230821,114700,380044830,3240,3240,3240,3240,63
|
|
20230821,114600,379840710,3240,3240,3240,3240,568
|
|
20230821,114500,378000390,3240,3240,3240,3240,26
|
|
20230821,114400,377916150,3240,3240,3240,3240,123
|
|
20230821,114300,377517630,3240,3240,3240,3240,0
|
|
20230821,114200,377517630,3240,3240,3240,3240,4
|
|
20230821,114100,377504670,3240,3240,3240,3240,0
|
|
20230821,114000,377504670,3240,3240,3240,3240,0
|
|
20230821,113900,377504670,3240,3240,3240,3240,3322
|
|
20230821,113800,366741390,3240,3240,3240,3240,0
|
|
20230821,113700,366741390,3240,3240,3240,3240,0
|
|
20230821,113600,366741390,3240,3240,3240,3240,281
|
|
20230821,113500,365830950,3240,3240,3240,3240,0
|
|
20230821,113400,365830950,3240,3240,3245,3240,3388
|
|
20230821,113300,354847920,3240,3240,3240,3240,0
|
|
20230821,113200,354847920,3240,3240,3240,3240,0
|
|
20230821,113100,354847920,3240,3240,3240,3240,0
|
|
20230821,113000,354847920,3240,3240,3240,3240,311
|
|
20230821,112900,353840280,3240,3240,3240,3240,0
|
|
20230821,112800,353840280,3240,3240,3240,3240,0
|
|
20230821,112700,353840280,3240,3240,3240,3240,0
|
|
20230821,112600,353840280,3240,3240,3240,3240,0
|
|
20230821,112500,353840280,3240,3240,3240,3240,710
|
|
20230821,112400,351539880,3235,3235,3235,3235,390
|
|
20230821,112300,350278230,3235,3235,3235,3235,1
|
|
20230821,112200,350274995,3230,3235,3240,3230,1056
|
|
20230821,112100,346859035,3240,3240,3240,3240,0
|
|
20230821,112000,346859035,3240,3240,3240,3240,211
|
|
20230821,111900,346175395,3235,3235,3235,3235,434
|
|
20230821,111800,344771405,3240,3240,3240,3240,0
|
|
20230821,111700,344771405,3240,3240,3240,3240,3
|
|
20230821,111600,344761685,3240,3240,3240,3240,1
|
|
20230821,111500,344758445,3240,3240,3240,3240,0
|
|
20230821,111400,344758445,3240,3235,3240,3235,447
|
|
20230821,111300,343311415,3235,3240,3240,3235,278
|
|
20230821,111200,342411945,3240,3240,3240,3240,91
|
|
20230821,111100,342117105,3240,3240,3240,3240,106
|
|
20230821,111000,341773665,3240,3240,3240,3240,0
|
|
20230821,110900,341773665,3240,3250,3250,3240,454
|
|
20230821,110800,340300485,3250,3245,3250,3240,646
|
|
20230821,110700,338205640,3245,3240,3245,3240,1167
|
|
20230821,110600,334423880,3240,3240,3240,3240,84
|
|
20230821,110500,334151720,3240,3240,3250,3240,4564
|
|
20230821,110400,319350725,3240,3240,3240,3240,28
|
|
20230821,110300,319260005,3240,3240,3240,3240,0
|
|
20230821,110200,319260005,3240,3240,3240,3240,160
|
|
20230821,110100,318741605,3235,3235,3235,3235,0
|
|
20230821,110000,318741605,3235,3235,3235,3235,0
|
|
20230821,105900,318741605,3235,3235,3235,3235,0
|
|
20230821,105800,318741605,3235,3235,3235,3235,0
|
|
20230821,105700,318741605,3235,3235,3235,3235,308
|
|
20230821,105600,317745225,3235,3235,3235,3235,392
|
|
20230821,105500,316477105,3235,3235,3235,3235,67
|
|
20230821,105400,316260360,3235,3235,3235,3235,333
|
|
20230821,105300,315183105,3235,3235,3235,3235,0
|
|
20230821,105200,315183105,3235,3235,3235,3235,47
|
|
20230821,105100,315031060,3235,3235,3235,3235,1734
|
|
20230821,105000,309421570,3235,3235,3235,3235,0
|
|
20230821,104900,309421570,3235,3235,3235,3235,0
|
|
20230821,104800,309421570,3235,3240,3240,3235,20
|
|
20230821,104700,309356820,3235,3235,3235,3235,1
|
|
20230821,104600,309353585,3240,3240,3240,3240,12
|
|
20230821,104500,309314705,3240,3240,3240,3240,43
|
|
20230821,104400,309175385,3240,3240,3240,3240,63
|
|
20230821,104300,308971265,3240,3245,3245,3240,85
|
|
20230821,104200,308695760,3245,3245,3245,3245,64
|
|
20230821,104100,308488080,3250,3240,3250,3240,2058
|
|
20230821,104000,301814410,3235,3235,3235,3235,0
|
|
20230821,103900,301814410,3235,3235,3235,3235,0
|
|
20230821,103800,301814410,3235,3240,3240,3235,292
|
|
20230821,103700,300869575,3240,3240,3240,3240,65
|
|
20230821,103600,300658975,3235,3240,3240,3235,74
|
|
20230821,103500,300419220,3240,3240,3240,3240,850
|
|
20230821,103400,297665220,3240,3240,3240,3240,215
|
|
20230821,103300,296968620,3245,3245,3245,3245,369
|
|
20230821,103200,295771215,3250,3245,3250,3245,1369
|
|
20230821,103100,291328805,3250,3250,3250,3250,0
|
|
20230821,103000,291328805,3250,3245,3250,3245,301
|
|
20230821,102900,290352050,3245,3245,3245,3245,171
|
|
20230821,102800,289797155,3245,3245,3245,3245,240
|
|
20230821,102700,289018355,3245,3250,3250,3245,641
|
|
20230821,102600,286936105,3245,3250,3250,3245,416
|
|
20230821,102500,285585760,3250,3245,3250,3245,245
|
|
20230821,102400,284790660,3245,3250,3250,3245,304
|
|
20230821,102300,283803335,3250,3250,3250,3250,164
|
|
20230821,102200,283270335,3250,3250,3250,3250,1261
|
|
20230821,102100,279172085,3250,3250,3250,3250,1125
|
|
20230821,102000,275515835,3250,3250,3250,3250,98
|
|
20230821,101900,275197335,3250,3250,3250,3250,254
|
|
20230821,101800,274371835,3250,3250,3250,3250,55
|
|
20230821,101700,274193085,3250,3250,3250,3250,6
|
|
20230821,101600,274173585,3250,3250,3250,3250,1553
|
|
20230821,101500,269126335,3255,3265,3265,3255,1256
|
|
20230821,101400,265036060,3270,3260,3270,3260,1325
|
|
20230821,101300,260710275,3260,3260,3260,3260,639
|
|
20230821,101200,258627135,3260,3260,3260,3260,596
|
|
20230821,101100,256684175,3260,3260,3260,3260,698
|
|
20230821,101000,254408695,3260,3260,3260,3260,211
|
|
20230821,100900,253720835,3260,3260,3260,3260,335
|
|
20230821,100800,252628735,3260,3260,3260,3260,2953
|
|
20230821,100700,243001955,3250,3255,3255,3250,1467
|
|
20230821,100600,238233660,3260,3260,3260,3260,0
|
|
20230821,100500,238233660,3260,3260,3260,3260,0
|
|
20230821,100400,238233660,3260,3260,3260,3260,300
|
|
20230821,100300,237255660,3255,3255,3255,3255,250
|
|
20230821,100200,236441910,3255,3250,3255,3250,329
|
|
20230821,100100,235371810,3250,3250,3250,3250,660
|
|
20230821,100000,233226810,3255,3255,3255,3255,221
|
|
20230821,095900,232507455,3255,3255,3255,3255,448
|
|
20230821,095800,231049215,3255,3255,3255,3255,4
|
|
20230821,095700,231036195,3255,3255,3255,3255,242
|
|
20230821,095600,230248485,3255,3255,3255,3255,1
|
|
20230821,095500,230245230,3255,3260,3260,3255,65
|
|
20230821,095400,230033610,3265,3265,3265,3265,0
|
|
20230821,095300,230033610,3265,3260,3265,3260,1668
|
|
20230821,095200,224591255,3255,3255,3255,3255,0
|
|
20230821,095100,224591255,3255,3260,3260,3255,1081
|
|
20230821,095000,221067900,3265,3265,3265,3265,508
|
|
20230821,094900,219409280,3265,3265,3265,3265,845
|
|
20230821,094800,216650355,3270,3270,3275,3270,209
|
|
20230821,094700,215966915,3275,3275,3275,3275,548
|
|
20230821,094600,214172215,3280,3280,3280,3280,727
|
|
20230821,094500,211787655,3270,3275,3280,3270,847
|
|
20230821,094400,209011100,3270,3270,3270,3270,141
|
|
20230821,094300,208550030,3275,3275,3280,3270,1540
|
|
20230821,094200,203507680,3275,3280,3280,3275,786
|
|
20230821,094100,200931500,3280,3280,3280,3280,549
|
|
20230821,094000,199130780,3280,3275,3280,3275,437
|
|
20230821,093900,197698155,3280,3280,3285,3280,941
|
|
20230821,093800,194611670,3280,3275,3280,3275,1070
|
|
20230821,093700,191103685,3280,3275,3280,3275,1226
|
|
20230821,093600,187087885,3270,3270,3270,3270,346
|
|
20230821,093500,185956465,3275,3280,3285,3275,1247
|
|
20230821,093400,181869300,3290,3290,3290,3290,642
|
|
20230821,093300,179757120,3290,3290,3290,3290,194
|
|
20230821,093200,179118860,3285,3285,3285,3285,241
|
|
20230821,093100,178327175,3290,3295,3295,3290,3990
|
|
20230821,093000,165196490,3295,3295,3295,3295,6
|
|
20230821,092900,165176720,3295,3300,3300,3295,1012
|
|
20230821,092800,161837905,3300,3300,3300,3300,1939
|
|
20230821,092700,155439205,3300,3300,3300,3300,550
|
|
20230821,092600,153624205,3300,3280,3300,3280,7030
|
|
20230821,092500,130520110,3280,3280,3280,3280,2
|
|
20230821,092400,130513550,3280,3280,3280,3280,212
|
|
20230821,092300,129818190,3275,3275,3275,3270,722
|
|
20230821,092200,127454235,3275,3275,3275,3275,880
|
|
20230821,092100,124572235,3275,3275,3280,3275,420
|
|
20230821,092000,123196230,3275,3275,3275,3275,109
|
|
20230821,091900,122839255,3275,3255,3275,3235,5605
|
|
20230821,091800,104577780,3265,3275,3275,3265,1673
|
|
20230821,091700,99108695,3260,3270,3270,3260,1300
|
|
20230821,091600,94868695,3270,3270,3270,3270,757
|
|
20230821,091500,92393305,3270,3275,3275,3270,1261
|
|
20230821,091400,88263540,3275,3275,3275,3275,0
|
|
20230821,091300,88263540,3275,3275,3275,3275,0
|
|
20230821,091200,88263540,3275,3275,3275,3275,0
|
|
20230821,091100,88263540,3275,3265,3275,3260,7327
|
|
20230821,091000,64333115,3260,3265,3265,3260,12
|
|
20230821,090900,64293980,3265,3260,3265,3260,391
|
|
20230821,090800,63018965,3265,3265,3265,3265,221
|
|
20230821,090700,62297400,3260,3260,3260,3260,0
|
|
20230821,090600,62297400,3260,3260,3260,3260,444
|
|
20230821,090500,60849960,3265,3270,3270,3265,2895
|
|
20230821,090400,51385665,3270,3265,3270,3265,4001
|
|
20230821,090300,38304315,3260,3260,3260,3260,655
|
|
20230821,090200,36169015,3260,3260,3270,3260,3687
|
|
20230821,090100,24141370,3260,3255,3260,3255,302
|
|
20230821,090000,23158350,3255,3225,3255,3225,7162
|