608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190500,718128000,3135,3135,3135,3135,12079
|
|
20230822,190400,718128000,3135,3135,3135,3135,0
|
|
20230822,190300,718128000,3135,3135,3135,3135,0
|
|
20230822,190200,718128000,3135,3135,3135,3135,0
|
|
20230822,190100,718128000,3135,3135,3135,3135,0
|
|
20230822,190000,718128000,3135,3135,3135,3135,0
|
|
20230822,185900,718128000,3135,3135,3135,3135,0
|
|
20230822,185800,718128000,3135,3135,3135,3135,0
|
|
20230822,185700,718128000,3135,3135,3135,3135,0
|
|
20230822,185600,718128000,3135,3135,3135,3135,0
|
|
20230822,185500,718128000,3135,3135,3135,3135,0
|
|
20230822,185400,718128000,3135,3135,3135,3135,0
|
|
20230822,185300,718128000,3135,3135,3135,3135,0
|
|
20230822,185200,718128000,3135,3135,3135,3135,0
|
|
20230822,185100,718128000,3135,3135,3135,3135,0
|
|
20230822,185000,718128000,3135,3135,3135,3135,0
|
|
20230822,184900,718128000,3135,3135,3135,3135,0
|
|
20230822,184800,718128000,3135,3135,3135,3135,0
|
|
20230822,184700,718128000,3135,3135,3135,3135,0
|
|
20230822,184600,718128000,3135,3135,3135,3135,0
|
|
20230822,184500,718128000,3135,3135,3135,3135,0
|
|
20230822,184400,718128000,3135,3135,3135,3135,0
|
|
20230822,184300,718128000,3135,3135,3135,3135,0
|
|
20230822,184200,718128000,3135,3135,3135,3135,0
|
|
20230822,184100,718128000,3135,3135,3135,3135,0
|
|
20230822,184000,718128000,3135,3135,3135,3135,0
|
|
20230822,183900,718128000,3135,3135,3135,3135,0
|
|
20230822,183800,718128000,3135,3135,3135,3135,0
|
|
20230822,183700,718128000,3135,3135,3135,3135,0
|
|
20230822,183600,718128000,3135,3135,3135,3135,0
|
|
20230822,183500,718128000,3135,3135,3135,3135,12079
|
|
20230822,183400,718128000,3135,3135,3135,3135,0
|
|
20230822,183300,718128000,3135,3135,3135,3135,0
|
|
20230822,183200,718128000,3135,3135,3135,3135,0
|
|
20230822,183100,718128000,3135,3135,3135,3135,0
|
|
20230822,183000,718128000,3135,3135,3135,3135,0
|
|
20230822,182900,718128000,3135,3135,3135,3135,0
|
|
20230822,182800,718128000,3135,3135,3135,3135,0
|
|
20230822,182700,718128000,3135,3135,3135,3135,0
|
|
20230822,182600,718128000,3135,3135,3135,3135,0
|
|
20230822,182500,718128000,3135,3135,3135,3135,0
|
|
20230822,182400,718128000,3135,3135,3135,3135,0
|
|
20230822,182300,718128000,3135,3135,3135,3135,0
|
|
20230822,182200,718128000,3135,3135,3135,3135,0
|
|
20230822,182100,718128000,3135,3135,3135,3135,0
|
|
20230822,182000,718128000,3135,3135,3135,3135,0
|
|
20230822,181900,718128000,3135,3135,3135,3135,0
|
|
20230822,181800,718128000,3135,3135,3135,3135,0
|
|
20230822,181700,718128000,3135,3135,3135,3135,0
|
|
20230822,181600,718128000,3135,3135,3135,3135,0
|
|
20230822,181500,718128000,3135,3135,3135,3135,0
|
|
20230822,181400,718128000,3135,3135,3135,3135,0
|
|
20230822,181300,718128000,3135,3135,3135,3135,0
|
|
20230822,181200,718128000,3135,3135,3135,3135,0
|
|
20230822,181100,718128000,3135,3135,3135,3135,0
|
|
20230822,181000,718128000,3135,3135,3135,3135,0
|
|
20230822,180900,718128000,3135,3135,3135,3135,0
|
|
20230822,180800,718128000,3135,3135,3135,3135,0
|
|
20230822,180700,718128000,3135,3135,3135,3135,0
|
|
20230822,180600,718128000,3135,3135,3135,3135,0
|
|
20230822,180500,718128000,3135,3135,3135,3135,12079
|
|
20230822,180400,718128000,3135,3135,3135,3135,0
|
|
20230822,180300,718128000,3135,3135,3135,3135,0
|
|
20230822,180200,718128000,3135,3135,3135,3135,0
|
|
20230822,180100,718128000,3135,3135,3135,3135,0
|
|
20230822,180000,718128000,3135,3135,3135,3135,0
|
|
20230822,175900,718128000,3135,3135,3135,3135,0
|
|
20230822,175800,718128000,3135,3135,3135,3135,0
|
|
20230822,175700,718128000,3135,3135,3135,3135,0
|
|
20230822,175600,718128000,3135,3135,3135,3135,0
|
|
20230822,175500,718128000,3135,3135,3135,3135,0
|
|
20230822,175400,718128000,3135,3135,3135,3135,0
|
|
20230822,175300,718128000,3135,3135,3135,3135,0
|
|
20230822,175200,718128000,3135,3135,3135,3135,0
|
|
20230822,175100,718128000,3135,3135,3135,3135,0
|
|
20230822,175000,718128000,3135,3135,3135,3135,0
|
|
20230822,174900,718128000,3135,3135,3135,3135,0
|
|
20230822,174800,718128000,3135,3135,3135,3135,0
|
|
20230822,174700,718128000,3135,3135,3135,3135,0
|
|
20230822,174600,718128000,3135,3135,3135,3135,0
|
|
20230822,174500,718128000,3135,3135,3135,3135,0
|
|
20230822,174400,718128000,3135,3135,3135,3135,0
|
|
20230822,174300,718128000,3135,3135,3135,3135,0
|
|
20230822,174200,718128000,3135,3135,3135,3135,0
|
|
20230822,174100,718128000,3135,3135,3135,3135,0
|
|
20230822,174000,718128000,3135,3135,3135,3135,0
|
|
20230822,173900,718128000,3135,3135,3135,3135,0
|
|
20230822,173800,718128000,3135,3135,3135,3135,0
|
|
20230822,173700,718128000,3135,3135,3135,3135,0
|
|
20230822,173600,718128000,3135,3135,3135,3135,0
|
|
20230822,173500,718128000,3135,3135,3135,3135,12079
|
|
20230822,173400,718128000,3135,3135,3135,3135,0
|
|
20230822,173300,718128000,3135,3135,3135,3135,0
|
|
20230822,173200,718128000,3135,3135,3135,3135,0
|
|
20230822,173100,718128000,3135,3135,3135,3135,0
|
|
20230822,173000,718128000,3135,3135,3135,3135,0
|
|
20230822,172900,718128000,3135,3135,3135,3135,0
|
|
20230822,172800,718128000,3135,3135,3135,3135,0
|
|
20230822,172700,718128000,3135,3135,3135,3135,0
|
|
20230822,172600,718128000,3135,3135,3135,3135,0
|
|
20230822,172500,718128000,3135,3135,3135,3135,0
|
|
20230822,172400,718128000,3135,3135,3135,3135,0
|
|
20230822,172300,718128000,3135,3135,3135,3135,0
|
|
20230822,172200,718128000,3135,3135,3135,3135,0
|
|
20230822,172100,718128000,3135,3135,3135,3135,0
|
|
20230822,172000,718128000,3135,3135,3135,3135,0
|
|
20230822,171900,718128000,3135,3135,3135,3135,0
|
|
20230822,171800,718128000,3135,3135,3135,3135,0
|
|
20230822,171700,718128000,3135,3135,3135,3135,0
|
|
20230822,171600,718128000,3135,3135,3135,3135,0
|
|
20230822,171500,718128000,3135,3135,3135,3135,0
|
|
20230822,171400,718128000,3135,3135,3135,3135,0
|
|
20230822,171300,718128000,3135,3135,3135,3135,0
|
|
20230822,171200,718128000,3135,3135,3135,3135,0
|
|
20230822,171100,718128000,3135,3135,3135,3135,0
|
|
20230822,171000,718128000,3135,3135,3135,3135,0
|
|
20230822,170900,718128000,3135,3135,3135,3135,0
|
|
20230822,170800,718128000,3135,3135,3135,3135,0
|
|
20230822,170700,718128000,3135,3135,3135,3135,0
|
|
20230822,170600,718128000,3135,3135,3135,3135,0
|
|
20230822,170500,718128000,3135,3135,3135,3135,12079
|
|
20230822,170400,718128000,3135,3135,3135,3135,0
|
|
20230822,170300,718128000,3135,3135,3135,3135,0
|
|
20230822,170200,718128000,3135,3135,3135,3135,0
|
|
20230822,170100,718128000,3135,3135,3135,3135,0
|
|
20230822,170000,718128000,3135,3135,3135,3135,0
|
|
20230822,165900,718128000,3135,3135,3135,3135,0
|
|
20230822,165800,718128000,3135,3135,3135,3135,0
|
|
20230822,165700,718128000,3135,3135,3135,3135,0
|
|
20230822,165600,718128000,3135,3135,3135,3135,0
|
|
20230822,165500,718128000,3135,3135,3135,3135,0
|
|
20230822,165400,718128000,3135,3135,3135,3135,0
|
|
20230822,165300,718128000,3135,3135,3135,3135,0
|
|
20230822,165200,718128000,3135,3135,3135,3135,0
|
|
20230822,165100,718128000,3135,3135,3135,3135,0
|
|
20230822,165000,718128000,3135,3135,3135,3135,0
|
|
20230822,164900,718128000,3135,3135,3135,3135,0
|
|
20230822,164800,718128000,3135,3135,3135,3135,0
|
|
20230822,164700,718128000,3135,3135,3135,3135,0
|
|
20230822,164600,718128000,3135,3135,3135,3135,0
|
|
20230822,164500,718128000,3135,3135,3135,3135,0
|
|
20230822,164400,718128000,3135,3135,3135,3135,0
|
|
20230822,164300,718128000,3135,3135,3135,3135,0
|
|
20230822,164200,718128000,3135,3135,3135,3135,0
|
|
20230822,164100,718128000,3135,3135,3135,3135,0
|
|
20230822,164000,718128000,3135,3135,3135,3135,0
|
|
20230822,163900,718128000,3135,3135,3135,3135,0
|
|
20230822,163800,718128000,3135,3135,3135,3135,0
|
|
20230822,163700,718128000,3135,3135,3135,3135,0
|
|
20230822,163600,718128000,3135,3135,3135,3135,0
|
|
20230822,163500,718128000,3135,3135,3135,3135,12079
|
|
20230822,163400,718128000,3135,3135,3135,3135,0
|
|
20230822,163300,718128000,3135,3135,3135,3135,0
|
|
20230822,163200,718128000,3135,3135,3135,3135,0
|
|
20230822,163100,718128000,3135,3135,3135,3135,0
|
|
20230822,163000,718128000,3135,3135,3135,3135,0
|
|
20230822,162900,718128000,3135,3135,3135,3135,0
|
|
20230822,162800,718128000,3135,3135,3135,3135,0
|
|
20230822,162700,718128000,3135,3135,3135,3135,0
|
|
20230822,162600,718128000,3135,3135,3135,3135,0
|
|
20230822,162500,718128000,3135,3135,3135,3135,0
|
|
20230822,162400,718128000,3135,3135,3135,3135,0
|
|
20230822,162300,718128000,3135,3135,3135,3135,0
|
|
20230822,162200,718128000,3135,3135,3135,3135,0
|
|
20230822,162100,718128000,3135,3135,3135,3135,0
|
|
20230822,162000,718128000,3135,3135,3135,3135,0
|
|
20230822,161900,718128000,3135,3135,3135,3135,0
|
|
20230822,161800,718128000,3135,3135,3135,3135,0
|
|
20230822,161700,718128000,3135,3135,3135,3135,0
|
|
20230822,161600,718128000,3135,3135,3135,3135,0
|
|
20230822,161500,718128000,3135,3135,3135,3135,0
|
|
20230822,161400,718128000,3135,3135,3135,3135,0
|
|
20230822,161300,718128000,3135,3135,3135,3135,0
|
|
20230822,161200,718128000,3135,3135,3135,3135,0
|
|
20230822,161100,718128000,3135,3135,3135,3135,0
|
|
20230822,161000,718128000,3135,3135,3135,3135,0
|
|
20230822,160900,718128000,3135,3135,3135,3135,0
|
|
20230822,160800,718128000,3135,3135,3135,3135,0
|
|
20230822,160700,718128000,3135,3135,3135,3135,0
|
|
20230822,160600,718128000,3135,3135,3135,3135,0
|
|
20230822,160500,718128000,3135,3135,3135,3135,12079
|
|
20230822,160400,718128000,3135,3135,3135,3135,0
|
|
20230822,160300,718128000,3135,3135,3135,3135,0
|
|
20230822,160200,718128000,3135,3135,3135,3135,0
|
|
20230822,160100,718128000,3135,3135,3135,3135,0
|
|
20230822,160000,718128000,3135,3135,3135,3135,0
|
|
20230822,155900,718128000,3135,3135,3135,3135,0
|
|
20230822,155800,718128000,3135,3135,3135,3135,0
|
|
20230822,155700,718128000,3135,3135,3135,3135,0
|
|
20230822,155600,718128000,3135,3135,3135,3135,0
|
|
20230822,155500,718128000,3135,3135,3135,3135,0
|
|
20230822,155400,718128000,3135,3135,3135,3135,0
|
|
20230822,155300,718128000,3135,3135,3135,3135,0
|
|
20230822,155200,718128000,3135,3135,3135,3135,0
|
|
20230822,155100,718128000,3135,3135,3135,3135,0
|
|
20230822,155000,718128000,3135,3135,3135,3135,0
|
|
20230822,154900,718128000,3135,3135,3135,3135,0
|
|
20230822,154800,718128000,3135,3135,3135,3135,0
|
|
20230822,154700,718128000,3135,3135,3135,3135,0
|
|
20230822,154600,718128000,3135,3135,3135,3135,0
|
|
20230822,154500,718128000,3135,3135,3135,3135,0
|
|
20230822,154400,718128000,3135,3135,3135,3135,0
|
|
20230822,154300,718128000,3135,3135,3135,3135,0
|
|
20230822,154200,718128000,3135,3135,3135,3135,0
|
|
20230822,154100,718128000,3135,3135,3135,3135,0
|
|
20230822,154000,718128000,3135,3135,3135,3135,0
|
|
20230822,153900,718128000,3135,3135,3135,3135,0
|
|
20230822,153800,718128000,3135,3135,3135,3135,0
|
|
20230822,153700,718128000,3135,3135,3135,3135,0
|
|
20230822,153600,718128000,3135,3135,3135,3135,0
|
|
20230822,153500,718128000,3135,3135,3135,3135,12079
|
|
20230822,153400,718128000,3135,3135,3135,3135,0
|
|
20230822,153300,718128000,3135,3135,3135,3135,0
|
|
20230822,153200,718128000,3135,3135,3135,3135,0
|
|
20230822,153100,718128000,3135,3135,3135,3135,0
|
|
20230822,153000,718128000,3135,3135,3135,3135,12079
|
|
20230822,152900,680260335,3145,3145,3145,3145,0
|
|
20230822,152800,680260335,3145,3145,3145,3145,0
|
|
20230822,152700,680260335,3145,3145,3145,3145,0
|
|
20230822,152600,680260335,3145,3145,3145,3145,0
|
|
20230822,152500,680260335,3145,3145,3145,3145,0
|
|
20230822,152400,680260335,3145,3145,3145,3145,0
|
|
20230822,152300,680260335,3145,3145,3145,3145,0
|
|
20230822,152200,680260335,3145,3145,3145,3145,0
|
|
20230822,152100,680260335,3145,3145,3145,3145,0
|
|
20230822,152000,680260335,3145,3145,3145,3145,0
|
|
20230822,151900,680260335,3145,3145,3150,3145,916
|
|
20230822,151800,677379510,3145,3145,3145,3145,0
|
|
20230822,151700,677379510,3145,3145,3145,3145,2
|
|
20230822,151600,677373220,3145,3145,3145,3145,200
|
|
20230822,151500,676744220,3145,3145,3145,3145,52
|
|
20230822,151400,676580680,3145,3145,3145,3145,1091
|
|
20230822,151300,673149485,3145,3145,3150,3145,753
|
|
20230822,151200,670781245,3145,3150,3150,3145,1385
|
|
20230822,151100,666418505,3150,3145,3150,3145,697
|
|
20230822,151000,664224930,3150,3150,3150,3150,507
|
|
20230822,150900,662627880,3155,3155,3155,3155,0
|
|
20230822,150800,662627880,3155,3155,3155,3155,953
|
|
20230822,150700,659621165,3155,3140,3155,3140,851
|
|
20230822,150600,656942735,3140,3140,3140,3140,180
|
|
20230822,150500,656377535,3140,3140,3140,3140,0
|
|
20230822,150400,656377535,3140,3140,3140,3140,1
|
|
20230822,150300,656374395,3140,3140,3140,3140,566
|
|
20230822,150200,654597155,3135,3135,3135,3135,0
|
|
20230822,150100,654597155,3135,3135,3135,3135,4434
|
|
20230822,150000,640696565,3140,3145,3145,3140,8401
|
|
20230822,145900,614317420,3145,3145,3145,3145,0
|
|
20230822,145800,614317420,3145,3145,3145,3145,0
|
|
20230822,145700,614317420,3145,3145,3145,3145,0
|
|
20230822,145600,614317420,3145,3145,3145,3145,172
|
|
20230822,145500,613776480,3145,3145,3145,3145,144
|
|
20230822,145400,613323600,3145,3145,3145,3145,372
|
|
20230822,145300,612153660,3145,3145,3145,3145,2
|
|
20230822,145200,612147370,3145,3145,3150,3145,2588
|
|
20230822,145100,604004705,3145,3145,3145,3145,103
|
|
20230822,145000,603680770,3145,3145,3145,3145,319
|
|
20230822,144900,602677515,3145,3145,3145,3145,0
|
|
20230822,144800,602677515,3145,3145,3145,3145,0
|
|
20230822,144700,602677515,3145,3145,3145,3145,0
|
|
20230822,144600,602677515,3145,3145,3145,3145,263
|
|
20230822,144500,601850380,3145,3145,3145,3145,31
|
|
20230822,144400,601752885,3145,3145,3145,3145,3
|
|
20230822,144300,601743450,3145,3145,3145,3145,20
|
|
20230822,144200,601680550,3145,3145,3145,3145,316
|
|
20230822,144100,600686730,3145,3145,3145,3145,0
|
|
20230822,144000,600686730,3145,3145,3145,3145,33
|
|
20230822,143900,600582945,3145,3145,3145,3145,0
|
|
20230822,143800,600582945,3145,3145,3145,3145,55
|
|
20230822,143700,600409970,3145,3145,3145,3145,5
|
|
20230822,143600,600394245,3145,3145,3145,3145,296
|
|
20230822,143500,599463325,3145,3145,3145,3145,100
|
|
20230822,143400,599148825,3145,3145,3145,3145,0
|
|
20230822,143300,599148825,3145,3145,3145,3145,63
|
|
20230822,143200,598950690,3145,3145,3145,3145,0
|
|
20230822,143100,598950690,3145,3145,3145,3145,1554
|
|
20230822,143000,594063360,3145,3145,3145,3145,100
|
|
20230822,142900,593748860,3145,3145,3145,3145,10
|
|
20230822,142800,593717410,3145,3145,3145,3145,120
|
|
20230822,142700,593340010,3145,3145,3145,3145,100
|
|
20230822,142600,593025510,3145,3145,3145,3145,2
|
|
20230822,142500,593019220,3145,3145,3145,3145,2
|
|
20230822,142400,593012930,3145,3145,3145,3145,50
|
|
20230822,142300,592855680,3145,3145,3145,3145,50
|
|
20230822,142200,592698430,3145,3145,3145,3145,98
|
|
20230822,142100,592390220,3140,3145,3145,3140,2209
|
|
20230822,142000,585453920,3145,3145,3145,3145,591
|
|
20230822,141900,583595225,3150,3145,3150,3145,3536
|
|
20230822,141800,572474180,3145,3145,3145,3145,30
|
|
20230822,141700,572379830,3145,3145,3145,3145,100
|
|
20230822,141600,572065330,3145,3145,3145,3145,1
|
|
20230822,141500,572062185,3145,3145,3145,3145,101
|
|
20230822,141400,571744540,3145,3145,3145,3145,1300
|
|
20230822,141300,567656040,3145,3145,3145,3145,200
|
|
20230822,141200,567027040,3145,3145,3145,3145,10
|
|
20230822,141100,566995590,3145,3145,3145,3145,4257
|
|
20230822,141000,553607325,3150,3150,3150,3150,3
|
|
20230822,140900,553597875,3150,3150,3150,3150,151
|
|
20230822,140800,553122225,3150,3150,3150,3150,1
|
|
20230822,140700,553119075,3150,3150,3150,3150,0
|
|
20230822,140600,553119075,3150,3150,3150,3150,104
|
|
20230822,140500,552791475,3150,3150,3150,3150,181
|
|
20230822,140400,552221325,3150,3150,3150,3150,0
|
|
20230822,140300,552221325,3150,3150,3150,3150,309
|
|
20230822,140200,551247975,3150,3150,3150,3150,180
|
|
20230822,140100,550680975,3150,3145,3150,3145,459
|
|
20230822,140000,549236625,3150,3150,3150,3150,152
|
|
20230822,135900,548757825,3150,3150,3150,3150,0
|
|
20230822,135800,548757825,3150,3150,3150,3150,250
|
|
20230822,135700,547970325,3150,3150,3150,3150,0
|
|
20230822,135600,547970325,3150,3150,3150,3150,0
|
|
20230822,135500,547970325,3150,3150,3150,3150,0
|
|
20230822,135400,547970325,3150,3150,3150,3150,311
|
|
20230822,135300,546990675,3150,3150,3150,3150,255
|
|
20230822,135200,546187425,3155,3155,3155,3155,10
|
|
20230822,135100,546155875,3150,3150,3150,3150,0
|
|
20230822,135000,546155875,3150,3150,3150,3150,0
|
|
20230822,134900,546155875,3150,3150,3150,3150,0
|
|
20230822,134800,546155875,3150,3150,3150,3150,153
|
|
20230822,134700,545673925,3150,3150,3150,3150,17
|
|
20230822,134600,545620375,3150,3150,3150,3150,0
|
|
20230822,134500,545620375,3150,3150,3155,3150,193
|
|
20230822,134400,545012400,3150,3150,3150,3150,101
|
|
20230822,134300,544694250,3150,3150,3150,3150,186
|
|
20230822,134200,544108350,3150,3150,3150,3150,0
|
|
20230822,134100,544108350,3150,3150,3150,3150,0
|
|
20230822,134000,544108350,3150,3150,3150,3150,141
|
|
20230822,133900,543664200,3150,3150,3150,3150,384
|
|
20230822,133800,542454600,3155,3155,3155,3155,1
|
|
20230822,133700,542451445,3150,3150,3150,3150,0
|
|
20230822,133600,542451445,3150,3150,3150,3150,5
|
|
20230822,133500,542435695,3150,3150,3150,3150,372
|
|
20230822,133400,541263895,3150,3150,3150,3150,2
|
|
20230822,133300,541257595,3150,3150,3150,3150,0
|
|
20230822,133200,541257595,3150,3150,3150,3150,43
|
|
20230822,133100,541122145,3155,3155,3155,3155,6
|
|
20230822,133000,541103215,3155,3155,3155,3155,1
|
|
20230822,132900,541100060,3150,3150,3150,3150,4344
|
|
20230822,132800,527416460,3155,3155,3155,3155,145
|
|
20230822,132700,526958985,3150,3150,3150,3150,97
|
|
20230822,132600,526653435,3150,3150,3150,3150,0
|
|
20230822,132500,526653435,3150,3150,3150,3150,1000
|
|
20230822,132400,523503435,3150,3155,3155,3150,316
|
|
20230822,132300,522508030,3155,3155,3155,3155,0
|
|
20230822,132200,522508030,3155,3155,3155,3155,158
|
|
20230822,132100,522009540,3155,3155,3155,3155,283
|
|
20230822,132000,521116675,3155,3155,3155,3155,0
|
|
20230822,131900,521116675,3155,3155,3155,3155,0
|
|
20230822,131800,521116675,3155,3155,3155,3150,3866
|
|
20230822,131700,508928215,3160,3160,3160,3160,0
|
|
20230822,131600,508928215,3160,3160,3160,3160,0
|
|
20230822,131500,508928215,3160,3160,3160,3160,0
|
|
20230822,131400,508928215,3160,3160,3160,3155,441
|
|
20230822,131300,507536155,3160,3155,3160,3155,418
|
|
20230822,131200,506217360,3160,3160,3160,3160,100
|
|
20230822,131100,505901360,3160,3160,3160,3160,3
|
|
20230822,131000,505891880,3160,3160,3160,3160,3
|
|
20230822,130900,505882400,3160,3155,3160,3155,42
|
|
20230822,130800,505749685,3160,3160,3160,3160,0
|
|
20230822,130700,505749685,3160,3160,3160,3160,30
|
|
20230822,130600,505654885,3160,3160,3160,3160,6
|
|
20230822,130500,505635925,3160,3160,3160,3160,7
|
|
20230822,130400,505613805,3160,3160,3160,3160,0
|
|
20230822,130300,505613805,3160,3160,3160,3160,801
|
|
20230822,130200,503082645,3160,3160,3160,3160,0
|
|
20230822,130100,503082645,3160,3160,3160,3160,552
|
|
20230822,130000,501338325,3165,3165,3165,3165,0
|
|
20230822,125900,501338325,3165,3165,3165,3165,128
|
|
20230822,125800,500933205,3160,3160,3160,3160,10
|
|
20230822,125700,500901605,3165,3165,3165,3165,10
|
|
20230822,125600,500869955,3165,3165,3165,3165,10
|
|
20230822,125500,500838305,3160,3160,3160,3160,1446
|
|
20230822,125400,496268945,3155,3155,3155,3155,500
|
|
20230822,125300,494691445,3160,3155,3160,3155,2
|
|
20230822,125200,494685130,3160,3160,3160,3160,10
|
|
20230822,125100,494653530,3155,3155,3155,3155,0
|
|
20230822,125000,494653530,3155,3155,3155,3155,100
|
|
20230822,124900,494338030,3160,3160,3160,3160,1
|
|
20230822,124800,494334870,3160,3160,3160,3160,1
|
|
20230822,124700,494331710,3160,3160,3160,3160,0
|
|
20230822,124600,494331710,3160,3160,3160,3160,51
|
|
20230822,124500,494170550,3160,3160,3160,3160,1032
|
|
20230822,124400,490909430,3165,3165,3165,3165,0
|
|
20230822,124300,490909430,3165,3165,3165,3165,11
|
|
20230822,124200,490874615,3165,3165,3165,3165,0
|
|
20230822,124100,490874615,3165,3165,3165,3165,0
|
|
20230822,124000,490874615,3165,3165,3165,3165,60
|
|
20230822,123900,490684715,3165,3165,3165,3165,1
|
|
20230822,123800,490681550,3165,3165,3165,3165,140
|
|
20230822,123700,490238450,3170,3170,3170,3170,0
|
|
20230822,123600,490238450,3170,3170,3170,3170,31
|
|
20230822,123500,490140180,3160,3160,3160,3160,30
|
|
20230822,123400,490045380,3160,3160,3160,3160,0
|
|
20230822,123300,490045380,3160,3160,3160,3160,0
|
|
20230822,123200,490045380,3160,3165,3165,3160,308
|
|
20230822,123100,489070600,3165,3165,3165,3165,0
|
|
20230822,123000,489070600,3165,3165,3165,3165,14
|
|
20230822,122900,489026290,3165,3165,3165,3165,18
|
|
20230822,122800,488969320,3165,3165,3165,3165,109
|
|
20230822,122700,488624335,3165,3165,3165,3165,0
|
|
20230822,122600,488624335,3165,3170,3170,3165,202
|
|
20230822,122500,487984495,3175,3175,3175,3175,0
|
|
20230822,122400,487984495,3175,3175,3175,3175,0
|
|
20230822,122300,487984495,3175,3175,3175,3175,151
|
|
20230822,122200,487505070,3175,3175,3175,3175,0
|
|
20230822,122100,487505070,3175,3175,3175,3175,0
|
|
20230822,122000,487505070,3175,3175,3175,3175,43
|
|
20230822,121900,487368545,3180,3180,3180,3180,1
|
|
20230822,121800,487365365,3180,3170,3180,3170,1000
|
|
20230822,121700,484191040,3170,3170,3170,3170,0
|
|
20230822,121600,484191040,3170,3170,3170,3170,2
|
|
20230822,121500,484184700,3170,3170,3170,3170,0
|
|
20230822,121400,484184700,3170,3165,3170,3165,1241
|
|
20230822,121300,480253785,3165,3165,3165,3165,1
|
|
20230822,121200,480250620,3165,3165,3165,3165,1
|
|
20230822,121100,480247455,3165,3165,3165,3165,1
|
|
20230822,121000,480244290,3165,3165,3165,3165,0
|
|
20230822,120900,480244290,3165,3165,3165,3165,1
|
|
20230822,120800,480241125,3160,3160,3160,3160,0
|
|
20230822,120700,480241125,3160,3160,3160,3160,50
|
|
20230822,120600,480083125,3160,3165,3165,3160,160
|
|
20230822,120500,479577475,3160,3160,3160,3160,92
|
|
20230822,120400,479286755,3165,3165,3165,3160,196
|
|
20230822,120300,478667340,3165,3165,3165,3165,6
|
|
20230822,120200,478648350,3165,3165,3165,3165,0
|
|
20230822,120100,478648350,3165,3165,3165,3165,211
|
|
20230822,120000,477980535,3165,3165,3165,3165,0
|
|
20230822,115900,477980535,3165,3165,3165,3165,0
|
|
20230822,115800,477980535,3165,3165,3165,3165,0
|
|
20230822,115700,477980535,3165,3165,3165,3165,0
|
|
20230822,115600,477980535,3165,3165,3165,3165,0
|
|
20230822,115500,477980535,3165,3165,3165,3165,100
|
|
20230822,115400,477664035,3165,3165,3165,3165,0
|
|
20230822,115300,477664035,3165,3165,3165,3165,302
|
|
20230822,115200,476708205,3170,3170,3170,3170,4890
|
|
20230822,115100,461206905,3170,3170,3170,3170,0
|
|
20230822,115000,461206905,3170,3170,3170,3170,16
|
|
20230822,114900,461156185,3165,3165,3165,3165,0
|
|
20230822,114800,461156185,3165,3165,3165,3165,170
|
|
20230822,114700,460618135,3160,3160,3160,3160,4510
|
|
20230822,114600,446366535,3160,3155,3160,3155,597
|
|
20230822,114500,444482200,3160,3160,3160,3160,0
|
|
20230822,114400,444482200,3160,3160,3160,3160,17
|
|
20230822,114300,444428480,3160,3160,3160,3160,274
|
|
20230822,114200,443562640,3160,3165,3165,3160,155
|
|
20230822,114100,443072815,3165,3165,3165,3165,150
|
|
20230822,114000,442598065,3170,3170,3170,3170,11
|
|
20230822,113900,442563195,3165,3165,3165,3165,0
|
|
20230822,113800,442563195,3165,3165,3165,3165,170
|
|
20230822,113700,442025145,3165,3165,3165,3165,0
|
|
20230822,113600,442025145,3165,3165,3165,3165,80
|
|
20230822,113500,441771945,3165,3165,3165,3165,136
|
|
20230822,113400,441341505,3170,3170,3170,3170,1
|
|
20230822,113300,441338335,3165,3165,3165,3165,501
|
|
20230822,113200,439752670,3165,3165,3165,3165,11
|
|
20230822,113100,439717855,3165,3165,3165,3165,102
|
|
20230822,113000,439395025,3165,3165,3165,3165,51
|
|
20230822,112900,439233610,3165,3165,3165,3165,6
|
|
20230822,112800,439214620,3160,3170,3170,3160,57
|
|
20230822,112700,439034265,3165,3165,3165,3165,0
|
|
20230822,112600,439034265,3165,3165,3165,3165,0
|
|
20230822,112500,439034265,3165,3160,3165,3160,395
|
|
20230822,112400,437785590,3160,3160,3160,3160,0
|
|
20230822,112300,437785590,3160,3160,3160,3160,2
|
|
20230822,112200,437779270,3155,3155,3155,3155,0
|
|
20230822,112100,437779270,3155,3150,3155,3150,171
|
|
20230822,112000,437240615,3155,3155,3155,3155,0
|
|
20230822,111900,437240615,3155,3165,3165,3155,232
|
|
20230822,111800,436507610,3165,3160,3165,3160,561
|
|
20230822,111700,434733675,3160,3155,3160,3155,91
|
|
20230822,111600,434446565,3150,3150,3150,3150,255
|
|
20230822,111500,433643315,3150,3150,3150,3150,201
|
|
20230822,111400,433010165,3150,3150,3150,3150,300
|
|
20230822,111300,432065165,3150,3145,3150,3145,1836
|
|
20230822,111200,426290875,3145,3145,3150,3145,705
|
|
20230822,111100,424072850,3150,3155,3155,3150,295
|
|
20230822,111000,423143565,3155,3155,3155,3155,21
|
|
20230822,110900,423077310,3155,3160,3160,3155,22
|
|
20230822,110800,423007895,3155,3155,3155,3155,21
|
|
20230822,110700,422941640,3155,3155,3155,3145,781
|
|
20230822,110600,420483685,3150,3145,3150,3145,1361
|
|
20230822,110500,416198225,3145,3145,3145,3145,211
|
|
20230822,110400,415534630,3150,3150,3150,3150,10
|
|
20230822,110300,415503130,3150,3150,3150,3150,165
|
|
20230822,110200,414983380,3150,3150,3150,3150,80
|
|
20230822,110100,414731380,3150,3145,3150,3145,62
|
|
20230822,110000,414536290,3145,3145,3145,3145,1133
|
|
20230822,105900,410973005,3145,3145,3145,3145,40
|
|
20230822,105800,410847205,3145,3145,3145,3140,1211
|
|
20230822,105700,407039075,3145,3140,3145,3140,587
|
|
20230822,105600,405193175,3140,3140,3140,3140,376
|
|
20230822,105500,404012535,3140,3140,3145,3140,85
|
|
20230822,105400,403745425,3145,3145,3145,3145,36
|
|
20230822,105300,403632205,3145,3145,3145,3145,8330
|
|
20230822,105200,377434355,3145,3145,3145,3145,0
|
|
20230822,105100,377434355,3145,3150,3150,3145,153
|
|
20230822,105000,376953155,3150,3155,3155,3150,222
|
|
20230822,104900,376253240,3160,3160,3160,3160,0
|
|
20230822,104800,376253240,3160,3150,3160,3150,334
|
|
20230822,104700,375199880,3150,3150,3155,3150,2362
|
|
20230822,104600,367759505,3150,3150,3150,3150,2464
|
|
20230822,104500,359997905,3155,3155,3155,3155,31
|
|
20230822,104400,359900100,3155,3155,3155,3155,0
|
|
20230822,104300,359900100,3155,3155,3160,3155,1128
|
|
20230822,104200,356336260,3155,3155,3155,3155,1134
|
|
20230822,104100,352758490,3160,3160,3160,3160,0
|
|
20230822,104000,352758490,3160,3160,3160,3160,61
|
|
20230822,103900,352565730,3155,3155,3155,3155,0
|
|
20230822,103800,352565730,3155,3155,3155,3155,416
|
|
20230822,103700,351253250,3155,3165,3165,3155,1838
|
|
20230822,103600,345452640,3170,3170,3170,3170,0
|
|
20230822,103500,345452640,3170,3170,3170,3170,0
|
|
20230822,103400,345452640,3170,3170,3170,3170,0
|
|
20230822,103300,345452640,3170,3165,3170,3165,1001
|
|
20230822,103200,342284470,3165,3165,3165,3165,0
|
|
20230822,103100,342284470,3165,3160,3165,3160,14
|
|
20230822,103000,342240225,3160,3160,3160,3160,76
|
|
20230822,102900,342000065,3155,3155,3155,3155,0
|
|
20230822,102800,342000065,3155,3155,3155,3155,0
|
|
20230822,102700,342000065,3155,3160,3160,3155,1221
|
|
20230822,102600,338147285,3160,3155,3160,3155,141
|
|
20230822,102500,337702425,3155,3155,3155,3155,0
|
|
20230822,102400,337702425,3155,3160,3160,3155,1243
|
|
20230822,102300,333780210,3165,3150,3165,3150,29
|
|
20230822,102200,333688840,3150,3145,3165,3145,360
|
|
20230822,102100,332555050,3145,3145,3145,3145,594
|
|
20230822,102000,330686920,3145,3145,3150,3145,333
|
|
20230822,101900,329639500,3145,3145,3145,3145,656
|
|
20230822,101800,327576380,3145,3150,3150,3145,9261
|
|
20230822,101700,298450435,3150,3145,3150,3145,326
|
|
20230822,101600,297423605,3150,3150,3150,3150,0
|
|
20230822,101500,297423605,3150,3150,3150,3150,230
|
|
20230822,101400,296699105,3150,3160,3160,3150,2020
|
|
20230822,101300,290334955,3160,3155,3160,3155,2232
|
|
20230822,101200,283292615,3160,3160,3160,3160,0
|
|
20230822,101100,283292615,3160,3150,3160,3150,54
|
|
20230822,101000,283122325,3150,3145,3150,3145,1770
|
|
20230822,100900,277554380,3145,3145,3145,3145,1642
|
|
20230822,100800,272390290,3150,3150,3150,3150,215
|
|
20230822,100700,271713040,3150,3155,3155,3145,1929
|
|
20230822,100600,265641485,3155,3160,3160,3150,550
|
|
20230822,100500,263906275,3155,3155,3155,3155,20
|
|
20230822,100400,263843175,3155,3145,3160,3145,200
|
|
20230822,100300,263211375,3150,3155,3155,3150,4464
|
|
20230822,100200,249147520,3165,3160,3165,3150,14755
|
|
20230822,100100,202639515,3160,3170,3170,3160,359
|
|
20230822,100000,201503330,3165,3165,3170,3160,426
|
|
20230822,095900,200154655,3165,3160,3165,3160,873
|
|
20230822,095800,197395455,3160,3160,3160,3160,33
|
|
20230822,095700,197291175,3160,3160,3160,3160,1113
|
|
20230822,095600,193774095,3160,3160,3165,3160,2129
|
|
20230822,095500,187046305,3165,3165,3170,3160,1304
|
|
20230822,095400,182919620,3165,3165,3165,3160,110
|
|
20230822,095300,182571830,3165,3165,3165,3165,200
|
|
20230822,095200,181938830,3170,3165,3170,3165,1492
|
|
20230822,095100,177216630,3170,3170,3170,3165,3607
|
|
20230822,095000,165799250,3170,3175,3175,3170,2003
|
|
20230822,094900,159449535,3175,3175,3175,3175,0
|
|
20230822,094800,159449535,3175,3175,3175,3175,409
|
|
20230822,094700,158150960,3175,3175,3175,3175,20
|
|
20230822,094600,158087460,3170,3170,3170,3170,3500
|
|
20230822,094500,146992460,3175,3175,3175,3175,494
|
|
20230822,094400,145424010,3175,3180,3180,3175,905
|
|
20230822,094300,142550605,3180,3180,3180,3180,205
|
|
20230822,094200,141898705,3180,3180,3180,3180,121
|
|
20230822,094100,141513925,3185,3175,3185,3175,140
|
|
20230822,094000,141069300,3175,3170,3175,3170,516
|
|
20230822,093900,139433010,3175,3175,3175,3170,2425
|
|
20230822,093800,131733815,3180,3185,3190,3180,747
|
|
20230822,093700,129357300,3180,3175,3180,3175,1015
|
|
20230822,093600,126134130,3175,3175,3175,3175,157
|
|
20230822,093500,125635655,3175,3175,3175,3170,2496
|
|
20230822,093400,117716390,3185,3175,3185,3175,1116
|
|
20230822,093300,114173080,3175,3185,3185,3175,7195
|
|
20230822,093200,91313185,3180,3185,3185,3180,34
|
|
20230822,093100,91205035,3185,3185,3185,3180,960
|
|
20230822,093000,88151620,3185,3185,3190,3185,1909
|
|
20230822,092900,82070690,3185,3185,3185,3180,182
|
|
20230822,092800,81491055,3180,3180,3180,3180,41
|
|
20230822,092700,81360675,3180,3180,3185,3180,23
|
|
20230822,092600,81287530,3180,3185,3185,3180,1195
|
|
20230822,092500,77487380,3185,3185,3185,3185,2
|
|
20230822,092400,77481010,3185,3185,3185,3185,0
|
|
20230822,092300,77481010,3185,3185,3185,3180,3790
|
|
20230822,092200,65420575,3185,3185,3185,3185,109
|
|
20230822,092100,65073410,3185,3195,3195,3185,2993
|
|
20230822,092000,55539285,3195,3190,3195,3190,427
|
|
20230822,091900,54177145,3190,3195,3195,3190,2581
|
|
20230822,091800,45940050,3195,3200,3200,3195,117
|
|
20230822,091700,45565765,3200,3200,3200,3200,153
|
|
20230822,091600,45076165,3200,3195,3205,3195,88
|
|
20230822,091500,44794430,3195,3200,3200,3195,289
|
|
20230822,091400,43870780,3200,3195,3210,3195,2601
|
|
20230822,091300,35560140,3200,3215,3215,3200,531
|
|
20230822,091200,33859360,3205,3200,3205,3200,670
|
|
20230822,091100,31714185,3195,3200,3205,3195,382
|
|
20230822,091000,30491900,3200,3200,3200,3200,2065
|
|
20230822,090900,23883900,3200,3200,3200,3200,56
|
|
20230822,090800,23704700,3205,3210,3210,3200,1267
|
|
20230822,090700,19644560,3210,3210,3215,3210,697
|
|
20230822,090600,17407185,3210,3205,3210,3205,1840
|
|
20230822,090500,11507975,3210,3210,3210,3210,1
|
|
20230822,090400,11504765,3210,3215,3215,3210,1040
|
|
20230822,090300,8163675,3215,3215,3215,3215,1
|
|
20230822,090200,8160460,3215,3220,3220,3215,752
|
|
20230822,090100,5740435,3220,3225,3225,3220,590
|
|
20230822,090000,3838120,3225,3220,3230,3220,1191
|