631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192800,318434255,3190,3190,3190,3190,4584
|
|
20230809,192700,318434255,3190,3190,3190,3190,0
|
|
20230809,192600,318434255,3190,3190,3190,3190,0
|
|
20230809,192500,318434255,3190,3190,3190,3190,0
|
|
20230809,192400,318434255,3190,3190,3190,3190,0
|
|
20230809,192300,318434255,3190,3190,3190,3190,0
|
|
20230809,192200,318434255,3190,3190,3190,3190,0
|
|
20230809,192100,318434255,3190,3190,3190,3190,0
|
|
20230809,192000,318434255,3190,3190,3190,3190,0
|
|
20230809,191900,318434255,3190,3190,3190,3190,0
|
|
20230809,191800,318434255,3190,3190,3190,3190,0
|
|
20230809,191700,318434255,3190,3190,3190,3190,0
|
|
20230809,191600,318434255,3190,3190,3190,3190,0
|
|
20230809,191500,318434255,3190,3190,3190,3190,0
|
|
20230809,191400,318434255,3190,3190,3190,3190,0
|
|
20230809,191300,318434255,3190,3190,3190,3190,0
|
|
20230809,191200,318434255,3190,3190,3190,3190,0
|
|
20230809,191100,318434255,3190,3190,3190,3190,0
|
|
20230809,191000,318434255,3190,3190,3190,3190,0
|
|
20230809,190900,318434255,3190,3190,3190,3190,0
|
|
20230809,190800,318434255,3190,3190,3190,3190,0
|
|
20230809,190700,318434255,3190,3190,3190,3190,0
|
|
20230809,190600,318434255,3190,3190,3190,3190,0
|
|
20230809,190500,318434255,3190,3190,3190,3190,0
|
|
20230809,190400,318434255,3190,3190,3190,3190,0
|
|
20230809,190300,318434255,3190,3190,3190,3190,0
|
|
20230809,190200,318434255,3190,3190,3190,3190,0
|
|
20230809,190100,318434255,3190,3190,3190,3190,0
|
|
20230809,190000,318434255,3190,3190,3190,3190,0
|
|
20230809,185900,318434255,3190,3190,3190,3190,0
|
|
20230809,185800,318434255,3190,3190,3190,3190,4584
|
|
20230809,185700,318434255,3190,3190,3190,3190,0
|
|
20230809,185600,318434255,3190,3190,3190,3190,0
|
|
20230809,185500,318434255,3190,3190,3190,3190,0
|
|
20230809,185400,318434255,3190,3190,3190,3190,0
|
|
20230809,185300,318434255,3190,3190,3190,3190,0
|
|
20230809,185200,318434255,3190,3190,3190,3190,0
|
|
20230809,185100,318434255,3190,3190,3190,3190,0
|
|
20230809,185000,318434255,3190,3190,3190,3190,0
|
|
20230809,184900,318434255,3190,3190,3190,3190,0
|
|
20230809,184800,318434255,3190,3190,3190,3190,0
|
|
20230809,184700,318434255,3190,3190,3190,3190,0
|
|
20230809,184600,318434255,3190,3190,3190,3190,0
|
|
20230809,184500,318434255,3190,3190,3190,3190,0
|
|
20230809,184400,318434255,3190,3190,3190,3190,0
|
|
20230809,184300,318434255,3190,3190,3190,3190,0
|
|
20230809,184200,318434255,3190,3190,3190,3190,0
|
|
20230809,184100,318434255,3190,3190,3190,3190,0
|
|
20230809,184000,318434255,3190,3190,3190,3190,0
|
|
20230809,183900,318434255,3190,3190,3190,3190,0
|
|
20230809,183800,318434255,3190,3190,3190,3190,0
|
|
20230809,183700,318434255,3190,3190,3190,3190,0
|
|
20230809,183600,318434255,3190,3190,3190,3190,0
|
|
20230809,183500,318434255,3190,3190,3190,3190,0
|
|
20230809,183400,318434255,3190,3190,3190,3190,0
|
|
20230809,183300,318434255,3190,3190,3190,3190,0
|
|
20230809,183200,318434255,3190,3190,3190,3190,0
|
|
20230809,183100,318434255,3190,3190,3190,3190,0
|
|
20230809,183000,318434255,3190,3190,3190,3190,0
|
|
20230809,182900,318434255,3190,3190,3190,3190,0
|
|
20230809,182800,318434255,3190,3190,3190,3190,4584
|
|
20230809,182700,318434255,3190,3190,3190,3190,0
|
|
20230809,182600,318434255,3190,3190,3190,3190,0
|
|
20230809,182500,318434255,3190,3190,3190,3190,0
|
|
20230809,182400,318434255,3190,3190,3190,3190,0
|
|
20230809,182300,318434255,3190,3190,3190,3190,0
|
|
20230809,182200,318434255,3190,3190,3190,3190,0
|
|
20230809,182100,318434255,3190,3190,3190,3190,0
|
|
20230809,182000,318434255,3190,3190,3190,3190,0
|
|
20230809,181900,318434255,3190,3190,3190,3190,0
|
|
20230809,181800,318434255,3190,3190,3190,3190,0
|
|
20230809,181700,318434255,3190,3190,3190,3190,0
|
|
20230809,181600,318434255,3190,3190,3190,3190,0
|
|
20230809,181500,318434255,3190,3190,3190,3190,0
|
|
20230809,181400,318434255,3190,3190,3190,3190,0
|
|
20230809,181300,318434255,3190,3190,3190,3190,0
|
|
20230809,181200,318434255,3190,3190,3190,3190,0
|
|
20230809,181100,318434255,3190,3190,3190,3190,0
|
|
20230809,181000,318434255,3190,3190,3190,3190,0
|
|
20230809,180900,318434255,3190,3190,3190,3190,0
|
|
20230809,180800,318434255,3190,3190,3190,3190,0
|
|
20230809,180700,318434255,3190,3190,3190,3190,0
|
|
20230809,180600,318434255,3190,3190,3190,3190,0
|
|
20230809,180500,318434255,3190,3190,3190,3190,0
|
|
20230809,180400,318434255,3190,3190,3190,3190,0
|
|
20230809,180300,318434255,3190,3190,3190,3190,0
|
|
20230809,180200,318434255,3190,3190,3190,3190,0
|
|
20230809,180100,318434255,3190,3190,3190,3190,0
|
|
20230809,180000,318434255,3190,3190,3190,3190,0
|
|
20230809,175900,318434255,3190,3190,3190,3190,0
|
|
20230809,175800,318434255,3190,3190,3190,3190,4584
|
|
20230809,175700,318434255,3190,3190,3190,3190,0
|
|
20230809,175600,318434255,3190,3190,3190,3190,0
|
|
20230809,175500,318434255,3190,3190,3190,3190,0
|
|
20230809,175400,318434255,3190,3190,3190,3190,0
|
|
20230809,175300,318434255,3190,3190,3190,3190,0
|
|
20230809,175200,318434255,3190,3190,3190,3190,0
|
|
20230809,175100,318434255,3190,3190,3190,3190,0
|
|
20230809,175000,318434255,3190,3190,3190,3190,0
|
|
20230809,174900,318434255,3190,3190,3190,3190,0
|
|
20230809,174800,318434255,3190,3190,3190,3190,0
|
|
20230809,174700,318434255,3190,3190,3190,3190,0
|
|
20230809,174600,318434255,3190,3190,3190,3190,0
|
|
20230809,174500,318434255,3190,3190,3190,3190,0
|
|
20230809,174400,318434255,3190,3190,3190,3190,0
|
|
20230809,174300,318434255,3190,3190,3190,3190,0
|
|
20230809,174200,318434255,3190,3190,3190,3190,0
|
|
20230809,174100,318434255,3190,3190,3190,3190,0
|
|
20230809,174000,318434255,3190,3190,3190,3190,0
|
|
20230809,173900,318434255,3190,3190,3190,3190,0
|
|
20230809,173800,318434255,3190,3190,3190,3190,0
|
|
20230809,173700,318434255,3190,3190,3190,3190,0
|
|
20230809,173600,318434255,3190,3190,3190,3190,0
|
|
20230809,173500,318434255,3190,3190,3190,3190,0
|
|
20230809,173400,318434255,3190,3190,3190,3190,0
|
|
20230809,173300,318434255,3190,3190,3190,3190,0
|
|
20230809,173200,318434255,3190,3190,3190,3190,0
|
|
20230809,173100,318434255,3190,3190,3190,3190,0
|
|
20230809,173000,318434255,3190,3190,3190,3190,0
|
|
20230809,172900,318434255,3190,3190,3190,3190,0
|
|
20230809,172800,318434255,3190,3190,3190,3190,4584
|
|
20230809,172700,318434255,3190,3190,3190,3190,0
|
|
20230809,172600,318434255,3190,3190,3190,3190,0
|
|
20230809,172500,318434255,3190,3190,3190,3190,0
|
|
20230809,172400,318434255,3190,3190,3190,3190,0
|
|
20230809,172300,318434255,3190,3190,3190,3190,0
|
|
20230809,172200,318434255,3190,3190,3190,3190,0
|
|
20230809,172100,318434255,3190,3190,3190,3190,0
|
|
20230809,172000,318434255,3190,3190,3190,3190,0
|
|
20230809,171900,318434255,3190,3190,3190,3190,0
|
|
20230809,171800,318434255,3190,3190,3190,3190,0
|
|
20230809,171700,318434255,3190,3190,3190,3190,0
|
|
20230809,171600,318434255,3190,3190,3190,3190,0
|
|
20230809,171500,318434255,3190,3190,3190,3190,0
|
|
20230809,171400,318434255,3190,3190,3190,3190,0
|
|
20230809,171300,318434255,3190,3190,3190,3190,0
|
|
20230809,171200,318434255,3190,3190,3190,3190,0
|
|
20230809,171100,318434255,3190,3190,3190,3190,0
|
|
20230809,171000,318434255,3190,3190,3190,3190,0
|
|
20230809,170900,318434255,3190,3190,3190,3190,0
|
|
20230809,170800,318434255,3190,3190,3190,3190,0
|
|
20230809,170700,318434255,3190,3190,3190,3190,0
|
|
20230809,170600,318434255,3190,3190,3190,3190,0
|
|
20230809,170500,318434255,3190,3190,3190,3190,0
|
|
20230809,170400,318434255,3190,3190,3190,3190,0
|
|
20230809,170300,318434255,3190,3190,3190,3190,0
|
|
20230809,170200,318434255,3190,3190,3190,3190,0
|
|
20230809,170100,318434255,3190,3190,3190,3190,0
|
|
20230809,170000,318434255,3190,3190,3190,3190,0
|
|
20230809,165900,318434255,3190,3190,3190,3190,0
|
|
20230809,165800,318434255,3190,3190,3190,3190,4584
|
|
20230809,165700,318434255,3190,3190,3190,3190,0
|
|
20230809,165600,318434255,3190,3190,3190,3190,0
|
|
20230809,165500,318434255,3190,3190,3190,3190,0
|
|
20230809,165400,318434255,3190,3190,3190,3190,0
|
|
20230809,165300,318434255,3190,3190,3190,3190,0
|
|
20230809,165200,318434255,3190,3190,3190,3190,0
|
|
20230809,165100,318434255,3190,3190,3190,3190,0
|
|
20230809,165000,318434255,3190,3190,3190,3190,0
|
|
20230809,164900,318434255,3190,3190,3190,3190,0
|
|
20230809,164800,318434255,3190,3190,3190,3190,0
|
|
20230809,164700,318434255,3190,3190,3190,3190,0
|
|
20230809,164600,318434255,3190,3190,3190,3190,0
|
|
20230809,164500,318434255,3190,3190,3190,3190,0
|
|
20230809,164400,318434255,3190,3190,3190,3190,0
|
|
20230809,164300,318434255,3190,3190,3190,3190,0
|
|
20230809,164200,318434255,3190,3190,3190,3190,0
|
|
20230809,164100,318434255,3190,3190,3190,3190,0
|
|
20230809,164000,318434255,3190,3190,3190,3190,0
|
|
20230809,163900,318434255,3190,3190,3190,3190,0
|
|
20230809,163800,318434255,3190,3190,3190,3190,0
|
|
20230809,163700,318434255,3190,3190,3190,3190,0
|
|
20230809,163600,318434255,3190,3190,3190,3190,0
|
|
20230809,163500,318434255,3190,3190,3190,3190,0
|
|
20230809,163400,318434255,3190,3190,3190,3190,0
|
|
20230809,163300,318434255,3190,3190,3190,3190,0
|
|
20230809,163200,318434255,3190,3190,3190,3190,0
|
|
20230809,163100,318434255,3190,3190,3190,3190,0
|
|
20230809,163000,318434255,3190,3190,3190,3190,0
|
|
20230809,162900,318434255,3190,3190,3190,3190,0
|
|
20230809,162800,318434255,3190,3190,3190,3190,4584
|
|
20230809,162700,318434255,3190,3190,3190,3190,0
|
|
20230809,162600,318434255,3190,3190,3190,3190,0
|
|
20230809,162500,318434255,3190,3190,3190,3190,0
|
|
20230809,162400,318434255,3190,3190,3190,3190,0
|
|
20230809,162300,318434255,3190,3190,3190,3190,0
|
|
20230809,162200,318434255,3190,3190,3190,3190,0
|
|
20230809,162100,318434255,3190,3190,3190,3190,0
|
|
20230809,162000,318434255,3190,3190,3190,3190,0
|
|
20230809,161900,318434255,3190,3190,3190,3190,0
|
|
20230809,161800,318434255,3190,3190,3190,3190,0
|
|
20230809,161700,318434255,3190,3190,3190,3190,0
|
|
20230809,161600,318434255,3190,3190,3190,3190,0
|
|
20230809,161500,318434255,3190,3190,3190,3190,0
|
|
20230809,161400,318434255,3190,3190,3190,3190,0
|
|
20230809,161300,318434255,3190,3190,3190,3190,0
|
|
20230809,161200,318434255,3190,3190,3190,3190,0
|
|
20230809,161100,318434255,3190,3190,3190,3190,0
|
|
20230809,161000,318434255,3190,3190,3190,3190,0
|
|
20230809,160900,318434255,3190,3190,3190,3190,0
|
|
20230809,160800,318434255,3190,3190,3190,3190,0
|
|
20230809,160700,318434255,3190,3190,3190,3190,0
|
|
20230809,160600,318434255,3190,3190,3190,3190,0
|
|
20230809,160500,318434255,3190,3190,3190,3190,0
|
|
20230809,160400,318434255,3190,3190,3190,3190,0
|
|
20230809,160300,318434255,3190,3190,3190,3190,0
|
|
20230809,160200,318434255,3190,3190,3190,3190,0
|
|
20230809,160100,318434255,3190,3190,3190,3190,0
|
|
20230809,160000,318434255,3190,3190,3190,3190,0
|
|
20230809,155900,318434255,3190,3190,3190,3190,0
|
|
20230809,155800,318434255,3190,3190,3190,3190,4584
|
|
20230809,155700,318434255,3190,3190,3190,3190,0
|
|
20230809,155600,318434255,3190,3190,3190,3190,0
|
|
20230809,155500,318434255,3190,3190,3190,3190,0
|
|
20230809,155400,318434255,3190,3190,3190,3190,0
|
|
20230809,155300,318434255,3190,3190,3190,3190,0
|
|
20230809,155200,318434255,3190,3190,3190,3190,0
|
|
20230809,155100,318434255,3190,3190,3190,3190,0
|
|
20230809,155000,318434255,3190,3190,3190,3190,0
|
|
20230809,154900,318434255,3190,3190,3190,3190,0
|
|
20230809,154800,318434255,3190,3190,3190,3190,0
|
|
20230809,154700,318434255,3190,3190,3190,3190,0
|
|
20230809,154600,318434255,3190,3190,3190,3190,0
|
|
20230809,154500,318434255,3190,3190,3190,3190,0
|
|
20230809,154400,318434255,3190,3190,3190,3190,0
|
|
20230809,154300,318434255,3190,3190,3190,3190,0
|
|
20230809,154200,318434255,3190,3190,3190,3190,0
|
|
20230809,154100,318434255,3190,3190,3190,3190,0
|
|
20230809,154000,318434255,3190,3190,3190,3190,0
|
|
20230809,153900,318434255,3190,3190,3190,3190,0
|
|
20230809,153800,318434255,3190,3190,3190,3190,0
|
|
20230809,153700,318434255,3190,3190,3190,3190,0
|
|
20230809,153600,318434255,3190,3190,3190,3190,0
|
|
20230809,153500,318434255,3190,3190,3190,3190,0
|
|
20230809,153400,318434255,3190,3190,3190,3190,0
|
|
20230809,153300,318434255,3190,3190,3190,3190,0
|
|
20230809,153200,318434255,3190,3190,3190,3190,0
|
|
20230809,153100,318434255,3190,3190,3190,3190,0
|
|
20230809,153000,318434255,3190,3190,3190,3190,4584
|
|
20230809,152900,303811295,3185,3185,3185,3185,0
|
|
20230809,152800,303811295,3185,3185,3185,3185,0
|
|
20230809,152700,303811295,3185,3185,3185,3185,0
|
|
20230809,152600,303811295,3185,3185,3185,3185,0
|
|
20230809,152500,303811295,3185,3185,3185,3185,0
|
|
20230809,152400,303811295,3185,3185,3185,3185,0
|
|
20230809,152300,303811295,3185,3185,3185,3185,0
|
|
20230809,152200,303811295,3185,3185,3185,3185,0
|
|
20230809,152100,303811295,3185,3185,3185,3185,0
|
|
20230809,152000,303811295,3185,3185,3185,3185,0
|
|
20230809,151900,303811295,3185,3185,3185,3180,305
|
|
20230809,151800,302840040,3185,3185,3185,3185,0
|
|
20230809,151700,302840040,3185,3185,3185,3185,16
|
|
20230809,151600,302789080,3185,3185,3185,3185,313
|
|
20230809,151500,301792175,3190,3190,3190,3190,259
|
|
20230809,151400,300965965,3190,3190,3190,3190,100
|
|
20230809,151300,300646965,3190,3190,3190,3190,218
|
|
20230809,151200,299951545,3185,3185,3185,3185,4
|
|
20230809,151100,299938805,3185,3185,3185,3185,0
|
|
20230809,151000,299938805,3185,3185,3185,3185,0
|
|
20230809,150900,299938805,3185,3190,3190,3185,121
|
|
20230809,150800,299553170,3185,3185,3185,3185,599
|
|
20230809,150700,297645355,3190,3190,3190,3190,0
|
|
20230809,150600,297645355,3190,3190,3190,3190,1
|
|
20230809,150500,297642165,3190,3185,3190,3185,682
|
|
20230809,150400,295468845,3185,3185,3185,3185,0
|
|
20230809,150300,295468845,3185,3185,3185,3185,121
|
|
20230809,150200,295083460,3185,3185,3185,3185,32
|
|
20230809,150100,294981540,3185,3185,3185,3185,0
|
|
20230809,150000,294981540,3185,3185,3185,3185,100
|
|
20230809,145900,294663040,3190,3190,3190,3190,175
|
|
20230809,145800,294104790,3190,3190,3190,3190,9
|
|
20230809,145700,294076080,3185,3185,3185,3185,0
|
|
20230809,145600,294076080,3185,3185,3185,3185,10
|
|
20230809,145500,294044230,3185,3185,3185,3185,518
|
|
20230809,145400,292394400,3185,3185,3185,3185,0
|
|
20230809,145300,292394400,3185,3185,3185,3185,401
|
|
20230809,145200,291117215,3185,3185,3185,3185,0
|
|
20230809,145100,291117215,3185,3185,3185,3185,9
|
|
20230809,145000,291088550,3190,3185,3190,3185,2
|
|
20230809,144900,291082175,3185,3185,3185,3185,1699
|
|
20230809,144800,285670860,3185,3185,3185,3185,0
|
|
20230809,144700,285670860,3185,3185,3185,3185,0
|
|
20230809,144600,285670860,3185,3185,3185,3185,103
|
|
20230809,144500,285342805,3185,3185,3185,3185,0
|
|
20230809,144400,285342805,3185,3185,3185,3185,0
|
|
20230809,144300,285342805,3185,3185,3185,3185,170
|
|
20230809,144200,284801355,3185,3185,3185,3185,0
|
|
20230809,144100,284801355,3185,3185,3185,3185,0
|
|
20230809,144000,284801355,3185,3185,3185,3185,0
|
|
20230809,143900,284801355,3185,3185,3185,3185,0
|
|
20230809,143800,284801355,3185,3185,3185,3185,21
|
|
20230809,143700,284734470,3180,3180,3180,3180,10
|
|
20230809,143600,284702670,3185,3180,3185,3180,171
|
|
20230809,143500,284158045,3185,3185,3185,3185,0
|
|
20230809,143400,284158045,3185,3185,3185,3185,0
|
|
20230809,143300,284158045,3185,3185,3185,3185,0
|
|
20230809,143200,284158045,3185,3185,3185,3185,0
|
|
20230809,143100,284158045,3185,3185,3185,3185,0
|
|
20230809,143000,284158045,3185,3185,3185,3185,0
|
|
20230809,142900,284158045,3185,3185,3185,3185,0
|
|
20230809,142800,284158045,3185,3185,3185,3185,190
|
|
20230809,142700,283552895,3185,3185,3185,3185,0
|
|
20230809,142600,283552895,3185,3185,3185,3185,0
|
|
20230809,142500,283552895,3185,3185,3185,3185,0
|
|
20230809,142400,283552895,3185,3185,3185,3185,20
|
|
20230809,142300,283489195,3180,3180,3180,3180,0
|
|
20230809,142200,283489195,3180,3180,3180,3180,0
|
|
20230809,142100,283489195,3180,3180,3180,3180,0
|
|
20230809,142000,283489195,3180,3180,3180,3180,0
|
|
20230809,141900,283489195,3180,3180,3180,3180,0
|
|
20230809,141800,283489195,3180,3180,3180,3180,0
|
|
20230809,141700,283489195,3180,3180,3180,3180,0
|
|
20230809,141600,283489195,3180,3180,3180,3180,1
|
|
20230809,141500,283486015,3175,3175,3175,3175,0
|
|
20230809,141400,283486015,3175,3175,3175,3175,0
|
|
20230809,141300,283486015,3175,3175,3175,3175,63
|
|
20230809,141200,283285990,3180,3180,3180,3180,1
|
|
20230809,141100,283282810,3180,3180,3180,3180,0
|
|
20230809,141000,283282810,3180,3180,3180,3180,0
|
|
20230809,140900,283282810,3180,3180,3180,3180,0
|
|
20230809,140800,283282810,3180,3180,3180,3180,3
|
|
20230809,140700,283273270,3180,3180,3180,3180,3
|
|
20230809,140600,283263730,3180,3185,3185,3180,103
|
|
20230809,140500,282935690,3185,3185,3185,3185,0
|
|
20230809,140400,282935690,3185,3185,3185,3185,0
|
|
20230809,140300,282935690,3185,3185,3185,3185,0
|
|
20230809,140200,282935690,3185,3185,3185,3185,0
|
|
20230809,140100,282935690,3185,3185,3185,3185,0
|
|
20230809,140000,282935690,3185,3185,3185,3185,41
|
|
20230809,135900,282805105,3185,3185,3185,3185,0
|
|
20230809,135800,282805105,3185,3185,3185,3185,0
|
|
20230809,135700,282805105,3185,3185,3185,3185,0
|
|
20230809,135600,282805105,3185,3185,3185,3185,29
|
|
20230809,135500,282712740,3165,3165,3165,3165,50
|
|
20230809,135400,282554490,3185,3185,3185,3185,0
|
|
20230809,135300,282554490,3185,3185,3185,3185,0
|
|
20230809,135200,282554490,3185,3185,3185,3185,0
|
|
20230809,135100,282554490,3185,3185,3185,3185,0
|
|
20230809,135000,282554490,3185,3185,3185,3185,0
|
|
20230809,134900,282554490,3185,3185,3185,3185,2
|
|
20230809,134800,282548120,3185,3185,3185,3185,0
|
|
20230809,134700,282548120,3185,3185,3185,3185,0
|
|
20230809,134600,282548120,3185,3185,3185,3185,0
|
|
20230809,134500,282548120,3185,3185,3185,3185,0
|
|
20230809,134400,282548120,3185,3185,3185,3185,0
|
|
20230809,134300,282548120,3185,3185,3185,3185,0
|
|
20230809,134200,282548120,3185,3185,3185,3185,0
|
|
20230809,134100,282548120,3185,3185,3185,3185,0
|
|
20230809,134000,282548120,3185,3185,3185,3185,0
|
|
20230809,133900,282548120,3185,3185,3185,3185,2
|
|
20230809,133800,282541750,3165,3165,3165,3165,0
|
|
20230809,133700,282541750,3165,3165,3165,3165,0
|
|
20230809,133600,282541750,3165,3165,3165,3165,29
|
|
20230809,133500,282449965,3165,3165,3165,3165,0
|
|
20230809,133400,282449965,3165,3165,3165,3165,350
|
|
20230809,133300,281342215,3170,3170,3170,3170,394
|
|
20230809,133200,280093235,3160,3160,3160,3160,500
|
|
20230809,133100,278513235,3160,3160,3160,3160,0
|
|
20230809,133000,278513235,3160,3165,3165,3160,513
|
|
20230809,132900,276890240,3165,3170,3170,3165,317
|
|
20230809,132800,275885355,3170,3170,3170,3170,0
|
|
20230809,132700,275885355,3170,3170,3170,3170,932
|
|
20230809,132600,272930915,3175,3175,3175,3175,8
|
|
20230809,132500,272905515,3175,3175,3175,3175,89
|
|
20230809,132400,272622940,3175,3175,3175,3175,155
|
|
20230809,132300,272130815,3175,3175,3175,3175,263
|
|
20230809,132200,271295790,3175,3175,3175,3175,0
|
|
20230809,132100,271295790,3175,3185,3185,3175,249
|
|
20230809,132000,270504215,3175,3175,3175,3175,106
|
|
20230809,131900,270167665,3175,3175,3175,3175,277
|
|
20230809,131800,269288190,3175,3175,3175,3175,85
|
|
20230809,131700,269018315,3175,3175,3175,3175,137
|
|
20230809,131600,268583340,3175,3175,3175,3175,363
|
|
20230809,131500,267430815,3175,3175,3175,3175,0
|
|
20230809,131400,267430815,3175,3175,3175,3175,0
|
|
20230809,131300,267430815,3175,3175,3175,3175,382
|
|
20230809,131200,266217965,3175,3175,3175,3175,728
|
|
20230809,131100,263906565,3180,3180,3180,3180,184
|
|
20230809,131000,263321445,3180,3180,3180,3180,150
|
|
20230809,130900,262844445,3180,3180,3180,3180,0
|
|
20230809,130800,262844445,3180,3180,3180,3180,383
|
|
20230809,130700,261626505,3180,3180,3180,3180,0
|
|
20230809,130600,261626505,3180,3180,3180,3180,362
|
|
20230809,130500,260475345,3180,3180,3180,3180,400
|
|
20230809,130400,259203345,3180,3175,3180,3175,364
|
|
20230809,130300,258045830,3180,3180,3180,3180,49
|
|
20230809,130200,257890010,3180,3180,3180,3180,0
|
|
20230809,130100,257890010,3180,3180,3180,3180,0
|
|
20230809,130000,257890010,3180,3180,3180,3180,382
|
|
20230809,125900,256675250,3185,3185,3185,3185,0
|
|
20230809,125800,256675250,3185,3185,3185,3185,10
|
|
20230809,125700,256643400,3180,3180,3180,3180,382
|
|
20230809,125600,255428640,3185,3185,3185,3185,20
|
|
20230809,125500,255364940,3180,3180,3180,3180,382
|
|
20230809,125400,254150180,3180,3180,3180,3180,0
|
|
20230809,125300,254150180,3180,3180,3180,3180,3
|
|
20230809,125200,254140640,3180,3180,3180,3180,467
|
|
20230809,125100,252655580,3180,3175,3180,3175,83
|
|
20230809,125000,252391940,3175,3175,3175,3175,393
|
|
20230809,124900,251144165,3175,3175,3175,3175,10
|
|
20230809,124800,251112415,3175,3175,3175,3175,0
|
|
20230809,124700,251112415,3175,3175,3175,3175,150
|
|
20230809,124600,250636165,3175,3175,3175,3175,382
|
|
20230809,124500,249423315,3175,3175,3175,3175,3
|
|
20230809,124400,249413790,3175,3180,3180,3175,384
|
|
20230809,124300,248194580,3180,3180,3180,3180,0
|
|
20230809,124200,248194580,3180,3180,3180,3180,178
|
|
20230809,124100,247628540,3175,3175,3175,3175,390
|
|
20230809,124000,246390290,3180,3180,3180,3180,0
|
|
20230809,123900,246390290,3180,3180,3180,3180,0
|
|
20230809,123800,246390290,3180,3180,3180,3180,382
|
|
20230809,123700,245175530,3175,3175,3175,3175,1
|
|
20230809,123600,245172355,3175,3175,3185,3175,578
|
|
20230809,123500,243337195,3175,3175,3175,3175,0
|
|
20230809,123400,243337195,3175,3175,3175,3175,0
|
|
20230809,123300,243337195,3175,3175,3175,3175,382
|
|
20230809,123200,242124345,3175,3175,3175,3175,0
|
|
20230809,123100,242124345,3175,3175,3175,3175,0
|
|
20230809,123000,242124345,3175,3180,3180,3175,577
|
|
20230809,122900,240291400,3180,3180,3180,3180,0
|
|
20230809,122800,240291400,3180,3180,3180,3180,382
|
|
20230809,122700,239076640,3180,3180,3180,3180,0
|
|
20230809,122600,239076640,3180,3180,3180,3180,0
|
|
20230809,122500,239076640,3180,3180,3180,3180,382
|
|
20230809,122400,237861880,3185,3180,3185,3180,179
|
|
20230809,122300,237291770,3180,3180,3180,3180,0
|
|
20230809,122200,237291770,3180,3180,3180,3180,382
|
|
20230809,122100,236077010,3185,3185,3185,3185,0
|
|
20230809,122000,236077010,3185,3185,3185,3185,40
|
|
20230809,121900,235949610,3185,3185,3185,3185,0
|
|
20230809,121800,235949610,3185,3185,3185,3185,0
|
|
20230809,121700,235949610,3185,3185,3185,3185,382
|
|
20230809,121600,234732940,3190,3190,3190,3190,0
|
|
20230809,121500,234732940,3190,3190,3190,3190,1
|
|
20230809,121400,234729750,3190,3190,3200,3190,592
|
|
20230809,121300,232838660,3185,3185,3185,3185,0
|
|
20230809,121200,232838660,3185,3185,3185,3185,383
|
|
20230809,121100,231618805,3185,3185,3185,3185,1
|
|
20230809,121000,231615620,3185,3185,3185,3185,1
|
|
20230809,120900,231612435,3190,3190,3190,3190,115
|
|
20230809,120800,231245585,3190,3190,3190,3190,0
|
|
20230809,120700,231245585,3190,3190,3190,3190,335
|
|
20230809,120600,230176935,3190,3190,3190,3190,99
|
|
20230809,120500,229861125,3190,3190,3190,3190,0
|
|
20230809,120400,229861125,3190,3190,3190,3190,600
|
|
20230809,120300,227947125,3190,3200,3200,3190,383
|
|
20230809,120200,226725345,3200,3190,3200,3185,1210
|
|
20230809,120100,222856870,3190,3190,3190,3190,383
|
|
20230809,120000,221635100,3190,3195,3195,3190,77
|
|
20230809,115900,221389390,3190,3190,3190,3190,0
|
|
20230809,115800,221389390,3190,3190,3190,3190,382
|
|
20230809,115700,220170810,3195,3190,3195,3190,350
|
|
20230809,115600,219054290,3185,3185,3185,3185,0
|
|
20230809,115500,219054290,3185,3185,3185,3185,572
|
|
20230809,115400,217232470,3180,3180,3180,3180,0
|
|
20230809,115300,217232470,3180,3180,3180,3180,483
|
|
20230809,115200,215696530,3180,3180,3180,3180,40
|
|
20230809,115100,215569330,3180,3185,3185,3180,70
|
|
20230809,115000,215346680,3180,3180,3180,3180,382
|
|
20230809,114900,214131920,3190,3190,3190,3190,0
|
|
20230809,114800,214131920,3190,3185,3190,3185,25
|
|
20230809,114700,214052215,3190,3180,3190,3180,405
|
|
20230809,114600,212764085,3190,3180,3190,3180,1001
|
|
20230809,114500,209580895,3180,3180,3180,3180,387
|
|
20230809,114400,208350235,3180,3180,3180,3180,0
|
|
20230809,114300,208350235,3180,3180,3180,3180,66
|
|
20230809,114200,208140355,3180,3180,3180,3180,422
|
|
20230809,114100,206798395,3180,3180,3180,3180,0
|
|
20230809,114000,206798395,3180,3180,3180,3180,0
|
|
20230809,113900,206798395,3180,3180,3180,3180,382
|
|
20230809,113800,205583635,3180,3180,3180,3180,65
|
|
20230809,113700,205376935,3180,3180,3180,3180,382
|
|
20230809,113600,204162175,3190,3190,3190,3190,1
|
|
20230809,113500,204158985,3185,3185,3185,3185,10
|
|
20230809,113400,204127135,3180,3180,3180,3180,383
|
|
20230809,113300,202909195,3180,3180,3180,3180,100
|
|
20230809,113200,202591195,3175,3175,3175,3175,0
|
|
20230809,113100,202591195,3175,3180,3180,3175,749
|
|
20230809,113000,200211285,3175,3175,3175,3175,4
|
|
20230809,112900,200198585,3180,3180,3180,3180,15
|
|
20230809,112800,200150885,3190,3185,3190,3185,50
|
|
20230809,112700,199991490,3180,3180,3180,3180,0
|
|
20230809,112600,199991490,3180,3180,3180,3180,382
|
|
20230809,112500,198776730,3180,3180,3180,3180,0
|
|
20230809,112400,198776730,3180,3180,3180,3180,0
|
|
20230809,112300,198776730,3180,3180,3180,3180,393
|
|
20230809,112200,197526990,3185,3185,3185,3185,0
|
|
20230809,112100,197526990,3185,3185,3185,3185,0
|
|
20230809,112000,197526990,3185,3185,3185,3185,382
|
|
20230809,111900,196310320,3190,3190,3190,3190,0
|
|
20230809,111800,196310320,3190,3190,3190,3190,14
|
|
20230809,111700,196265660,3185,3185,3185,3185,0
|
|
20230809,111600,196265660,3185,3185,3185,3185,1
|
|
20230809,111500,196262475,3185,3185,3185,3185,382
|
|
20230809,111400,195045805,3185,3185,3185,3185,0
|
|
20230809,111300,195045805,3185,3185,3185,3185,0
|
|
20230809,111200,195045805,3185,3185,3185,3185,384
|
|
20230809,111100,193822765,3205,3195,3205,3195,330
|
|
20230809,111000,192766770,3180,3180,3180,3180,382
|
|
20230809,110900,191552010,3180,3180,3180,3180,1
|
|
20230809,110800,191548830,3185,3185,3185,3185,0
|
|
20230809,110700,191548830,3185,3185,3185,3185,381
|
|
20230809,110600,190335345,3185,3185,3185,3185,11
|
|
20230809,110500,190300310,3190,3190,3190,3190,7
|
|
20230809,110400,190277980,3190,3185,3190,3185,802
|
|
20230809,110300,187723570,3195,3195,3195,3195,427
|
|
20230809,110200,186359305,3200,3185,3200,3185,402
|
|
20230809,110100,185078645,3185,3185,3185,3185,0
|
|
20230809,110000,185078645,3185,3185,3185,3185,0
|
|
20230809,105900,185078645,3185,3190,3190,3185,497
|
|
20230809,105800,183495200,3185,3190,3190,3185,162
|
|
20230809,105700,182978450,3190,3190,3190,3190,121
|
|
20230809,105600,182592460,3190,3190,3190,3190,472
|
|
20230809,105500,181086780,3190,3190,3190,3190,0
|
|
20230809,105400,181086780,3190,3190,3190,3190,383
|
|
20230809,105300,179865010,3195,3190,3195,3190,1315
|
|
20230809,105200,175663765,3195,3195,3195,3195,66
|
|
20230809,105100,175452895,3195,3190,3195,3190,941
|
|
20230809,105000,172448310,3195,3195,3195,3195,25
|
|
20230809,104900,172368435,3190,3190,3190,3190,30
|
|
20230809,104800,172272735,3190,3195,3195,3190,131
|
|
20230809,104700,171854405,3225,3185,3225,3185,59
|
|
20230809,104600,171665995,3185,3185,3185,3185,196
|
|
20230809,104500,171041735,3180,3180,3180,3180,392
|
|
20230809,104400,169795175,3185,3185,3185,3185,367
|
|
20230809,104300,168626280,3190,3185,3190,3180,1047
|
|
20230809,104200,165290830,3185,3185,3185,3185,494
|
|
20230809,104100,163717440,3190,3190,3190,3190,10
|
|
20230809,104000,163685540,3190,3195,3195,3190,128
|
|
20230809,103900,163276715,3195,3195,3195,3195,250
|
|
20230809,103800,162477965,3195,3195,3195,3195,0
|
|
20230809,103700,162477965,3195,3200,3200,3195,1232
|
|
20230809,103600,158541625,3200,3210,3210,3200,1407
|
|
20230809,103500,154032380,3215,3230,3230,3215,1001
|
|
20230809,103400,150814150,3235,3235,3235,3235,0
|
|
20230809,103300,150814150,3235,3185,3250,3185,9881
|
|
20230809,103200,118821925,3185,3190,3190,3185,782
|
|
20230809,103100,116331195,3195,3190,3195,3190,8
|
|
20230809,103000,116305650,3190,3185,3190,3185,472
|
|
20230809,102900,114800820,3185,3185,3195,3185,392
|
|
20230809,102800,113552250,3180,3180,3180,3180,0
|
|
20230809,102700,113552250,3180,3180,3180,3180,382
|
|
20230809,102600,112337490,3205,3175,3205,3175,4330
|
|
20230809,102500,98500120,3175,3160,3175,3160,2629
|
|
20230809,102400,90159820,3150,3155,3155,3150,723
|
|
20230809,102300,87880460,3155,3155,3155,3155,0
|
|
20230809,102200,87880460,3155,3155,3155,3155,4
|
|
20230809,102100,87867840,3155,3155,3155,3155,632
|
|
20230809,102000,85873880,3150,3150,3150,3150,10
|
|
20230809,101900,85842380,3150,3150,3150,3150,382
|
|
20230809,101800,84639080,3150,3150,3150,3150,10
|
|
20230809,101700,84607580,3150,3150,3150,3150,0
|
|
20230809,101600,84607580,3150,3150,3150,3150,383
|
|
20230809,101500,83401130,3150,3150,3150,3150,1
|
|
20230809,101400,83397980,3150,3150,3150,3150,0
|
|
20230809,101300,83397980,3150,3150,3150,3150,382
|
|
20230809,101200,82194680,3160,3160,3160,3160,0
|
|
20230809,101100,82194680,3160,3150,3160,3150,482
|
|
20230809,101000,80675380,3165,3150,3165,3150,657
|
|
20230809,100900,78599950,3150,3145,3150,3145,87
|
|
20230809,100800,78325960,3145,3150,3150,3145,320
|
|
20230809,100700,77318015,3155,3155,3155,3155,0
|
|
20230809,100600,77318015,3155,3155,3155,3155,0
|
|
20230809,100500,77318015,3155,3155,3160,3155,399
|
|
20230809,100400,76059135,3150,3150,3150,3150,0
|
|
20230809,100300,76059135,3150,3150,3150,3150,75
|
|
20230809,100200,75822885,3140,3145,3145,3140,769
|
|
20230809,100100,73406290,3140,3140,3140,3140,0
|
|
20230809,100000,73406290,3140,3140,3140,3140,387
|
|
20230809,095900,72191110,3135,3135,3135,3135,0
|
|
20230809,095800,72191110,3135,3135,3135,3135,0
|
|
20230809,095700,72191110,3135,3140,3140,3135,523
|
|
20230809,095600,70550805,3140,3140,3140,3140,0
|
|
20230809,095500,70550805,3140,3140,3140,3140,0
|
|
20230809,095400,70550805,3140,3145,3145,3140,384
|
|
20230809,095300,69345040,3135,3135,3135,3135,0
|
|
20230809,095200,69345040,3135,3145,3145,3135,105
|
|
20230809,095100,69015540,3135,3135,3135,3135,0
|
|
20230809,095000,69015540,3135,3135,3135,3135,100
|
|
20230809,094900,68702040,3150,3140,3150,3140,432
|
|
20230809,094800,67345060,3135,3140,3140,3135,150
|
|
20230809,094700,66874620,3135,3140,3140,3135,100
|
|
20230809,094600,66560870,3135,3140,3140,3135,582
|
|
20230809,094500,64735800,3140,3140,3140,3140,200
|
|
20230809,094400,64107800,3130,3130,3130,3130,382
|
|
20230809,094300,62912140,3130,3140,3140,3130,700
|
|
20230809,094200,60717590,3140,3140,3140,3140,100
|
|
20230809,094100,60403590,3140,3145,3145,3140,612
|
|
20230809,094000,58479990,3150,3150,3150,3150,0
|
|
20230809,093900,58479990,3150,3150,3150,3150,9
|
|
20230809,093800,58451640,3150,3140,3150,3135,1593
|
|
20230809,093700,53455585,3150,3150,3150,3150,3
|
|
20230809,093600,53446135,3150,3150,3150,3150,431
|
|
20230809,093500,52088485,3160,3160,3160,3160,3
|
|
20230809,093400,52079005,3160,3160,3160,3160,0
|
|
20230809,093300,52079005,3160,3140,3160,3140,383
|
|
20230809,093200,50876365,3135,3160,3160,3135,5000
|
|
20230809,093100,35172520,3170,3170,3170,3170,40
|
|
20230809,093000,35045720,3165,3175,3175,3165,7
|
|
20230809,092900,35023550,3175,3180,3180,3175,2
|
|
20230809,092800,35017195,3155,3155,3155,3155,1008
|
|
20230809,092700,31836955,3155,3155,3155,3155,0
|
|
20230809,092600,31836955,3155,3155,3155,3155,0
|
|
20230809,092500,31836955,3155,3150,3190,3145,1892
|
|
20230809,092400,25838610,3150,3150,3150,3150,92
|
|
20230809,092300,25548810,3140,3140,3150,3140,256
|
|
20230809,092200,24744510,3150,3150,3150,3150,732
|
|
20230809,092100,22438710,3150,3150,3150,3150,200
|
|
20230809,092000,21808710,3150,3150,3150,3150,0
|
|
20230809,091900,21808710,3150,3150,3150,3150,196
|
|
20230809,091800,21191310,3150,3150,3150,3150,0
|
|
20230809,091700,21191310,3150,3190,3190,3150,107
|
|
20230809,091600,20852730,3200,3200,3200,3200,0
|
|
20230809,091500,20852730,3200,3160,3200,3160,221
|
|
20230809,091400,20148290,3150,3175,3180,3150,925
|
|
20230809,091300,17218540,3175,3155,3175,3155,308
|
|
20230809,091200,16243730,3145,3140,3145,3140,1393
|
|
20230809,091100,11864000,3130,3130,3145,3125,637
|
|
20230809,091000,9870445,3125,3125,3125,3125,0
|
|
20230809,090900,9870445,3125,3130,3130,3125,429
|
|
20230809,090800,8527910,3135,3135,3135,3135,0
|
|
20230809,090700,8527910,3135,3135,3135,3135,359
|
|
20230809,090600,7402445,3135,3135,3135,3135,23
|
|
20230809,090500,7330340,3130,3130,3130,3130,0
|
|
20230809,090400,7330340,3130,3130,3130,3130,0
|
|
20230809,090300,7330340,3130,3140,3145,3130,1161
|
|
20230809,090200,3695025,3145,3135,3145,3135,73
|
|
20230809,090100,3466160,3130,3125,3130,3125,483
|
|
20230809,090000,1956285,3125,3125,3125,3125,619
|