656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195300,489051365,3365,3365,3365,3365,5750
|
|
20230810,195200,489051365,3365,3365,3365,3365,0
|
|
20230810,195100,489051365,3365,3365,3365,3365,0
|
|
20230810,195000,489051365,3365,3365,3365,3365,0
|
|
20230810,194900,489051365,3365,3365,3365,3365,0
|
|
20230810,194800,489051365,3365,3365,3365,3365,0
|
|
20230810,194700,489051365,3365,3365,3365,3365,0
|
|
20230810,194600,489051365,3365,3365,3365,3365,0
|
|
20230810,194500,489051365,3365,3365,3365,3365,0
|
|
20230810,194400,489051365,3365,3365,3365,3365,0
|
|
20230810,194300,489051365,3365,3365,3365,3365,0
|
|
20230810,194200,489051365,3365,3365,3365,3365,0
|
|
20230810,194100,489051365,3365,3365,3365,3365,0
|
|
20230810,194000,489051365,3365,3365,3365,3365,0
|
|
20230810,193900,489051365,3365,3365,3365,3365,0
|
|
20230810,193800,489051365,3365,3365,3365,3365,0
|
|
20230810,193700,489051365,3365,3365,3365,3365,0
|
|
20230810,193600,489051365,3365,3365,3365,3365,0
|
|
20230810,193500,489051365,3365,3365,3365,3365,0
|
|
20230810,193400,489051365,3365,3365,3365,3365,0
|
|
20230810,193300,489051365,3365,3365,3365,3365,0
|
|
20230810,193200,489051365,3365,3365,3365,3365,0
|
|
20230810,193100,489051365,3365,3365,3365,3365,0
|
|
20230810,193000,489051365,3365,3365,3365,3365,0
|
|
20230810,192900,489051365,3365,3365,3365,3365,0
|
|
20230810,192800,489051365,3365,3365,3365,3365,0
|
|
20230810,192700,489051365,3365,3365,3365,3365,0
|
|
20230810,192600,489051365,3365,3365,3365,3365,0
|
|
20230810,192500,489051365,3365,3365,3365,3365,0
|
|
20230810,192400,489051365,3365,3365,3365,3365,0
|
|
20230810,192300,489051365,3365,3365,3365,3365,5750
|
|
20230810,192200,489051365,3365,3365,3365,3365,0
|
|
20230810,192100,489051365,3365,3365,3365,3365,0
|
|
20230810,192000,489051365,3365,3365,3365,3365,0
|
|
20230810,191900,489051365,3365,3365,3365,3365,0
|
|
20230810,191800,489051365,3365,3365,3365,3365,0
|
|
20230810,191700,489051365,3365,3365,3365,3365,0
|
|
20230810,191600,489051365,3365,3365,3365,3365,0
|
|
20230810,191500,489051365,3365,3365,3365,3365,0
|
|
20230810,191400,489051365,3365,3365,3365,3365,0
|
|
20230810,191300,489051365,3365,3365,3365,3365,0
|
|
20230810,191200,489051365,3365,3365,3365,3365,0
|
|
20230810,191100,489051365,3365,3365,3365,3365,0
|
|
20230810,191000,489051365,3365,3365,3365,3365,0
|
|
20230810,190900,489051365,3365,3365,3365,3365,0
|
|
20230810,190800,489051365,3365,3365,3365,3365,0
|
|
20230810,190700,489051365,3365,3365,3365,3365,0
|
|
20230810,190600,489051365,3365,3365,3365,3365,0
|
|
20230810,190500,489051365,3365,3365,3365,3365,0
|
|
20230810,190400,489051365,3365,3365,3365,3365,0
|
|
20230810,190300,489051365,3365,3365,3365,3365,0
|
|
20230810,190200,489051365,3365,3365,3365,3365,0
|
|
20230810,190100,489051365,3365,3365,3365,3365,0
|
|
20230810,190000,489051365,3365,3365,3365,3365,0
|
|
20230810,185900,489051365,3365,3365,3365,3365,0
|
|
20230810,185800,489051365,3365,3365,3365,3365,0
|
|
20230810,185700,489051365,3365,3365,3365,3365,0
|
|
20230810,185600,489051365,3365,3365,3365,3365,0
|
|
20230810,185500,489051365,3365,3365,3365,3365,0
|
|
20230810,185400,489051365,3365,3365,3365,3365,0
|
|
20230810,185300,489051365,3365,3365,3365,3365,5750
|
|
20230810,185200,489051365,3365,3365,3365,3365,0
|
|
20230810,185100,489051365,3365,3365,3365,3365,0
|
|
20230810,185000,489051365,3365,3365,3365,3365,0
|
|
20230810,184900,489051365,3365,3365,3365,3365,0
|
|
20230810,184800,489051365,3365,3365,3365,3365,0
|
|
20230810,184700,489051365,3365,3365,3365,3365,0
|
|
20230810,184600,489051365,3365,3365,3365,3365,0
|
|
20230810,184500,489051365,3365,3365,3365,3365,0
|
|
20230810,184400,489051365,3365,3365,3365,3365,0
|
|
20230810,184300,489051365,3365,3365,3365,3365,0
|
|
20230810,184200,489051365,3365,3365,3365,3365,0
|
|
20230810,184100,489051365,3365,3365,3365,3365,0
|
|
20230810,184000,489051365,3365,3365,3365,3365,0
|
|
20230810,183900,489051365,3365,3365,3365,3365,0
|
|
20230810,183800,489051365,3365,3365,3365,3365,0
|
|
20230810,183700,489051365,3365,3365,3365,3365,0
|
|
20230810,183600,489051365,3365,3365,3365,3365,0
|
|
20230810,183500,489051365,3365,3365,3365,3365,0
|
|
20230810,183400,489051365,3365,3365,3365,3365,0
|
|
20230810,183300,489051365,3365,3365,3365,3365,0
|
|
20230810,183200,489051365,3365,3365,3365,3365,0
|
|
20230810,183100,489051365,3365,3365,3365,3365,0
|
|
20230810,183000,489051365,3365,3365,3365,3365,0
|
|
20230810,182900,489051365,3365,3365,3365,3365,0
|
|
20230810,182800,489051365,3365,3365,3365,3365,0
|
|
20230810,182700,489051365,3365,3365,3365,3365,0
|
|
20230810,182600,489051365,3365,3365,3365,3365,0
|
|
20230810,182500,489051365,3365,3365,3365,3365,0
|
|
20230810,182400,489051365,3365,3365,3365,3365,0
|
|
20230810,182300,489051365,3365,3365,3365,3365,5750
|
|
20230810,182200,489051365,3365,3365,3365,3365,0
|
|
20230810,182100,489051365,3365,3365,3365,3365,0
|
|
20230810,182000,489051365,3365,3365,3365,3365,0
|
|
20230810,181900,489051365,3365,3365,3365,3365,0
|
|
20230810,181800,489051365,3365,3365,3365,3365,0
|
|
20230810,181700,489051365,3365,3365,3365,3365,0
|
|
20230810,181600,489051365,3365,3365,3365,3365,0
|
|
20230810,181500,489051365,3365,3365,3365,3365,0
|
|
20230810,181400,489051365,3365,3365,3365,3365,0
|
|
20230810,181300,489051365,3365,3365,3365,3365,0
|
|
20230810,181200,489051365,3365,3365,3365,3365,0
|
|
20230810,181100,489051365,3365,3365,3365,3365,0
|
|
20230810,181000,489051365,3365,3365,3365,3365,0
|
|
20230810,180900,489051365,3365,3365,3365,3365,0
|
|
20230810,180800,489051365,3365,3365,3365,3365,0
|
|
20230810,180700,489051365,3365,3365,3365,3365,0
|
|
20230810,180600,489051365,3365,3365,3365,3365,0
|
|
20230810,180500,489051365,3365,3365,3365,3365,0
|
|
20230810,180400,489051365,3365,3365,3365,3365,0
|
|
20230810,180300,489051365,3365,3365,3365,3365,0
|
|
20230810,180200,489051365,3365,3365,3365,3365,0
|
|
20230810,180100,489051365,3365,3365,3365,3365,0
|
|
20230810,180000,489051365,3365,3365,3365,3365,0
|
|
20230810,175900,489051365,3365,3365,3365,3365,0
|
|
20230810,175800,489051365,3365,3365,3365,3365,0
|
|
20230810,175700,489051365,3365,3365,3365,3365,0
|
|
20230810,175600,489051365,3365,3365,3365,3365,0
|
|
20230810,175500,489051365,3365,3365,3365,3365,0
|
|
20230810,175400,489051365,3365,3365,3365,3365,0
|
|
20230810,175300,489051365,3365,3365,3365,3365,5750
|
|
20230810,175200,489051365,3365,3365,3365,3365,0
|
|
20230810,175100,489051365,3365,3365,3365,3365,0
|
|
20230810,175000,489051365,3365,3365,3365,3365,0
|
|
20230810,174900,489051365,3365,3365,3365,3365,0
|
|
20230810,174800,489051365,3365,3365,3365,3365,0
|
|
20230810,174700,489051365,3365,3365,3365,3365,0
|
|
20230810,174600,489051365,3365,3365,3365,3365,0
|
|
20230810,174500,489051365,3365,3365,3365,3365,0
|
|
20230810,174400,489051365,3365,3365,3365,3365,0
|
|
20230810,174300,489051365,3365,3365,3365,3365,0
|
|
20230810,174200,489051365,3365,3365,3365,3365,0
|
|
20230810,174100,489051365,3365,3365,3365,3365,0
|
|
20230810,174000,489051365,3365,3365,3365,3365,0
|
|
20230810,173900,489051365,3365,3365,3365,3365,0
|
|
20230810,173800,489051365,3365,3365,3365,3365,0
|
|
20230810,173700,489051365,3365,3365,3365,3365,0
|
|
20230810,173600,489051365,3365,3365,3365,3365,0
|
|
20230810,173500,489051365,3365,3365,3365,3365,0
|
|
20230810,173400,489051365,3365,3365,3365,3365,0
|
|
20230810,173300,489051365,3365,3365,3365,3365,0
|
|
20230810,173200,489051365,3365,3365,3365,3365,0
|
|
20230810,173100,489051365,3365,3365,3365,3365,0
|
|
20230810,173000,489051365,3365,3365,3365,3365,0
|
|
20230810,172900,489051365,3365,3365,3365,3365,0
|
|
20230810,172800,489051365,3365,3365,3365,3365,0
|
|
20230810,172700,489051365,3365,3365,3365,3365,0
|
|
20230810,172600,489051365,3365,3365,3365,3365,0
|
|
20230810,172500,489051365,3365,3365,3365,3365,0
|
|
20230810,172400,489051365,3365,3365,3365,3365,0
|
|
20230810,172300,489051365,3365,3365,3365,3365,5750
|
|
20230810,172200,489051365,3365,3365,3365,3365,0
|
|
20230810,172100,489051365,3365,3365,3365,3365,0
|
|
20230810,172000,489051365,3365,3365,3365,3365,0
|
|
20230810,171900,489051365,3365,3365,3365,3365,0
|
|
20230810,171800,489051365,3365,3365,3365,3365,0
|
|
20230810,171700,489051365,3365,3365,3365,3365,0
|
|
20230810,171600,489051365,3365,3365,3365,3365,0
|
|
20230810,171500,489051365,3365,3365,3365,3365,0
|
|
20230810,171400,489051365,3365,3365,3365,3365,0
|
|
20230810,171300,489051365,3365,3365,3365,3365,0
|
|
20230810,171200,489051365,3365,3365,3365,3365,0
|
|
20230810,171100,489051365,3365,3365,3365,3365,0
|
|
20230810,171000,489051365,3365,3365,3365,3365,0
|
|
20230810,170900,489051365,3365,3365,3365,3365,0
|
|
20230810,170800,489051365,3365,3365,3365,3365,0
|
|
20230810,170700,489051365,3365,3365,3365,3365,0
|
|
20230810,170600,489051365,3365,3365,3365,3365,0
|
|
20230810,170500,489051365,3365,3365,3365,3365,0
|
|
20230810,170400,489051365,3365,3365,3365,3365,0
|
|
20230810,170300,489051365,3365,3365,3365,3365,0
|
|
20230810,170200,489051365,3365,3365,3365,3365,0
|
|
20230810,170100,489051365,3365,3365,3365,3365,0
|
|
20230810,170000,489051365,3365,3365,3365,3365,0
|
|
20230810,165900,489051365,3365,3365,3365,3365,0
|
|
20230810,165800,489051365,3365,3365,3365,3365,0
|
|
20230810,165700,489051365,3365,3365,3365,3365,0
|
|
20230810,165600,489051365,3365,3365,3365,3365,0
|
|
20230810,165500,489051365,3365,3365,3365,3365,0
|
|
20230810,165400,489051365,3365,3365,3365,3365,0
|
|
20230810,165300,489051365,3365,3365,3365,3365,5750
|
|
20230810,165200,489051365,3365,3365,3365,3365,0
|
|
20230810,165100,489051365,3365,3365,3365,3365,0
|
|
20230810,165000,489051365,3365,3365,3365,3365,0
|
|
20230810,164900,489051365,3365,3365,3365,3365,0
|
|
20230810,164800,489051365,3365,3365,3365,3365,0
|
|
20230810,164700,489051365,3365,3365,3365,3365,0
|
|
20230810,164600,489051365,3365,3365,3365,3365,0
|
|
20230810,164500,489051365,3365,3365,3365,3365,0
|
|
20230810,164400,489051365,3365,3365,3365,3365,0
|
|
20230810,164300,489051365,3365,3365,3365,3365,0
|
|
20230810,164200,489051365,3365,3365,3365,3365,0
|
|
20230810,164100,489051365,3365,3365,3365,3365,0
|
|
20230810,164000,489051365,3365,3365,3365,3365,0
|
|
20230810,163900,489051365,3365,3365,3365,3365,0
|
|
20230810,163800,489051365,3365,3365,3365,3365,0
|
|
20230810,163700,489051365,3365,3365,3365,3365,0
|
|
20230810,163600,489051365,3365,3365,3365,3365,0
|
|
20230810,163500,489051365,3365,3365,3365,3365,0
|
|
20230810,163400,489051365,3365,3365,3365,3365,0
|
|
20230810,163300,489051365,3365,3365,3365,3365,0
|
|
20230810,163200,489051365,3365,3365,3365,3365,0
|
|
20230810,163100,489051365,3365,3365,3365,3365,0
|
|
20230810,163000,489051365,3365,3365,3365,3365,0
|
|
20230810,162900,489051365,3365,3365,3365,3365,0
|
|
20230810,162800,489051365,3365,3365,3365,3365,0
|
|
20230810,162700,489051365,3365,3365,3365,3365,0
|
|
20230810,162600,489051365,3365,3365,3365,3365,0
|
|
20230810,162500,489051365,3365,3365,3365,3365,0
|
|
20230810,162400,489051365,3365,3365,3365,3365,0
|
|
20230810,162300,489051365,3365,3365,3365,3365,5750
|
|
20230810,162200,489051365,3365,3365,3365,3365,0
|
|
20230810,162100,489051365,3365,3365,3365,3365,0
|
|
20230810,162000,489051365,3365,3365,3365,3365,0
|
|
20230810,161900,489051365,3365,3365,3365,3365,0
|
|
20230810,161800,489051365,3365,3365,3365,3365,0
|
|
20230810,161700,489051365,3365,3365,3365,3365,0
|
|
20230810,161600,489051365,3365,3365,3365,3365,0
|
|
20230810,161500,489051365,3365,3365,3365,3365,0
|
|
20230810,161400,489051365,3365,3365,3365,3365,0
|
|
20230810,161300,489051365,3365,3365,3365,3365,0
|
|
20230810,161200,489051365,3365,3365,3365,3365,0
|
|
20230810,161100,489051365,3365,3365,3365,3365,0
|
|
20230810,161000,489051365,3365,3365,3365,3365,0
|
|
20230810,160900,489051365,3365,3365,3365,3365,0
|
|
20230810,160800,489051365,3365,3365,3365,3365,0
|
|
20230810,160700,489051365,3365,3365,3365,3365,0
|
|
20230810,160600,489051365,3365,3365,3365,3365,0
|
|
20230810,160500,489051365,3365,3365,3365,3365,0
|
|
20230810,160400,489051365,3365,3365,3365,3365,0
|
|
20230810,160300,489051365,3365,3365,3365,3365,0
|
|
20230810,160200,489051365,3365,3365,3365,3365,0
|
|
20230810,160100,489051365,3365,3365,3365,3365,0
|
|
20230810,160000,489051365,3365,3365,3365,3365,0
|
|
20230810,155900,489051365,3365,3365,3365,3365,0
|
|
20230810,155800,489051365,3365,3365,3365,3365,0
|
|
20230810,155700,489051365,3365,3365,3365,3365,0
|
|
20230810,155600,489051365,3365,3365,3365,3365,0
|
|
20230810,155500,489051365,3365,3365,3365,3365,0
|
|
20230810,155400,489051365,3365,3365,3365,3365,0
|
|
20230810,155300,489051365,3365,3365,3365,3365,5750
|
|
20230810,155200,489051365,3365,3365,3365,3365,0
|
|
20230810,155100,489051365,3365,3365,3365,3365,0
|
|
20230810,155000,489051365,3365,3365,3365,3365,0
|
|
20230810,154900,489051365,3365,3365,3365,3365,0
|
|
20230810,154800,489051365,3365,3365,3365,3365,0
|
|
20230810,154700,489051365,3365,3365,3365,3365,0
|
|
20230810,154600,489051365,3365,3365,3365,3365,0
|
|
20230810,154500,489051365,3365,3365,3365,3365,0
|
|
20230810,154400,489051365,3365,3365,3365,3365,0
|
|
20230810,154300,489051365,3365,3365,3365,3365,0
|
|
20230810,154200,489051365,3365,3365,3365,3365,0
|
|
20230810,154100,489051365,3365,3365,3365,3365,0
|
|
20230810,154000,489051365,3365,3365,3365,3365,0
|
|
20230810,153900,489051365,3365,3365,3365,3365,0
|
|
20230810,153800,489051365,3365,3365,3365,3365,0
|
|
20230810,153700,489051365,3365,3365,3365,3365,0
|
|
20230810,153600,489051365,3365,3365,3365,3365,0
|
|
20230810,153500,489051365,3365,3365,3365,3365,0
|
|
20230810,153400,489051365,3365,3365,3365,3365,0
|
|
20230810,153300,489051365,3365,3365,3365,3365,0
|
|
20230810,153200,489051365,3365,3365,3365,3365,0
|
|
20230810,153100,489051365,3365,3365,3365,3365,0
|
|
20230810,153000,489051365,3365,3365,3365,3365,5750
|
|
20230810,152900,469702615,3365,3365,3365,3365,0
|
|
20230810,152800,469702615,3365,3365,3365,3365,0
|
|
20230810,152700,469702615,3365,3365,3365,3365,0
|
|
20230810,152600,469702615,3365,3365,3365,3365,0
|
|
20230810,152500,469702615,3365,3365,3365,3365,0
|
|
20230810,152400,469702615,3365,3365,3365,3365,0
|
|
20230810,152300,469702615,3365,3365,3365,3365,0
|
|
20230810,152200,469702615,3365,3365,3365,3365,0
|
|
20230810,152100,469702615,3365,3365,3365,3365,0
|
|
20230810,152000,469702615,3365,3365,3365,3365,0
|
|
20230810,151900,469702615,3365,3365,3370,3365,174
|
|
20230810,151800,469116500,3370,3365,3370,3365,2
|
|
20230810,151700,469109765,3370,3365,3370,3360,709
|
|
20230810,151600,466727495,3370,3365,3370,3360,4194
|
|
20230810,151500,452627420,3370,3370,3370,3370,291
|
|
20230810,151400,451646750,3375,3375,3375,3375,1
|
|
20230810,151300,451643375,3365,3365,3365,3365,1
|
|
20230810,151200,451640010,3375,3375,3375,3365,301
|
|
20230810,151100,450627125,3365,3370,3370,3365,1006
|
|
20230810,151000,447240840,3375,3375,3375,3375,200
|
|
20230810,150900,446565840,3375,3375,3375,3375,0
|
|
20230810,150800,446565840,3375,3380,3380,3375,67
|
|
20230810,150700,446339605,3380,3375,3380,3375,28
|
|
20230810,150600,446245080,3380,3375,3380,3375,32
|
|
20230810,150500,446137075,3380,3375,3380,3375,144
|
|
20230810,150400,445650460,3375,3375,3375,3375,10
|
|
20230810,150300,445616710,3385,3385,3385,3385,0
|
|
20230810,150200,445616710,3385,3385,3385,3385,10
|
|
20230810,150100,445582860,3390,3390,3390,3390,0
|
|
20230810,150000,445582860,3390,3390,3390,3390,10
|
|
20230810,145900,445548960,3390,3390,3390,3390,1200
|
|
20230810,145800,441480960,3390,3385,3390,3385,2
|
|
20230810,145700,441474185,3370,3385,3390,3370,3565
|
|
20230810,145600,429450155,3385,3385,3385,3385,0
|
|
20230810,145500,429450155,3385,3385,3385,3385,0
|
|
20230810,145400,429450155,3385,3385,3385,3385,1
|
|
20230810,145300,429446770,3370,3385,3385,3370,37
|
|
20230810,145200,429322065,3370,3370,3385,3370,3538
|
|
20230810,145100,417398975,3385,3385,3385,3385,0
|
|
20230810,145000,417398975,3385,3385,3385,3385,1
|
|
20230810,144900,417395590,3365,3365,3365,3365,0
|
|
20230810,144800,417395590,3365,3365,3365,3365,100
|
|
20230810,144700,417059090,3365,3365,3365,3365,400
|
|
20230810,144600,415713090,3385,3370,3385,3365,1709
|
|
20230810,144500,409961355,3370,3370,3370,3370,50
|
|
20230810,144400,409792855,3385,3385,3385,3385,0
|
|
20230810,144300,409792855,3385,3385,3385,3385,2
|
|
20230810,144200,409786085,3385,3385,3385,3385,5
|
|
20230810,144100,409769160,3390,3390,3390,3390,0
|
|
20230810,144000,409769160,3390,3390,3390,3390,0
|
|
20230810,143900,409769160,3390,3390,3390,3390,0
|
|
20230810,143800,409769160,3390,3390,3390,3390,0
|
|
20230810,143700,409769160,3390,3390,3390,3390,0
|
|
20230810,143600,409769160,3390,3390,3390,3390,1
|
|
20230810,143500,409765770,3380,3380,3380,3380,0
|
|
20230810,143400,409765770,3380,3380,3380,3380,1
|
|
20230810,143300,409762390,3380,3390,3390,3380,595
|
|
20230810,143200,407745400,3390,3390,3390,3390,0
|
|
20230810,143100,407745400,3390,3390,3390,3390,0
|
|
20230810,143000,407745400,3390,3390,3390,3390,0
|
|
20230810,142900,407745400,3390,3390,3390,3390,0
|
|
20230810,142800,407745400,3390,3390,3390,3390,596
|
|
20230810,142700,405724960,3390,3390,3390,3390,0
|
|
20230810,142600,405724960,3390,3370,3390,3370,9
|
|
20230810,142500,405694510,3390,3390,3390,3390,0
|
|
20230810,142400,405694510,3390,3390,3390,3390,1
|
|
20230810,142300,405691120,3365,3365,3365,3365,0
|
|
20230810,142200,405691120,3365,3375,3375,3365,31
|
|
20230810,142100,405586710,3390,3390,3390,3390,0
|
|
20230810,142000,405586710,3390,3390,3390,3390,0
|
|
20230810,141900,405586710,3390,3390,3390,3390,0
|
|
20230810,141800,405586710,3390,3390,3390,3390,1
|
|
20230810,141700,405583320,3390,3365,3390,3365,1709
|
|
20230810,141600,399832510,3390,3390,3390,3365,137
|
|
20230810,141500,399370580,3365,3365,3390,3365,626
|
|
20230810,141400,397263840,3390,3390,3390,3390,10
|
|
20230810,141300,397229940,3360,3360,3360,3360,0
|
|
20230810,141200,397229940,3360,3360,3360,3360,0
|
|
20230810,141100,397229940,3360,3375,3375,3360,43
|
|
20230810,141000,397085000,3390,3390,3390,3390,1
|
|
20230810,140900,397081610,3395,3380,3395,3380,1946
|
|
20230810,140800,390483890,3360,3370,3370,3360,3000
|
|
20230810,140700,380390805,3380,3380,3380,3380,0
|
|
20230810,140600,380390805,3380,3380,3380,3380,325
|
|
20230810,140500,379292305,3380,3375,3380,3375,347
|
|
20230810,140400,378121175,3365,3365,3365,3365,1100
|
|
20230810,140300,374419675,3375,3375,3375,3375,100
|
|
20230810,140200,374082175,3375,3375,3375,3375,0
|
|
20230810,140100,374082175,3375,3375,3375,3375,0
|
|
20230810,140000,374082175,3375,3375,3375,3375,763
|
|
20230810,135900,371507050,3370,3370,3370,3370,50
|
|
20230810,135800,371338550,3375,3375,3375,3375,2
|
|
20230810,135700,371331800,3375,3375,3375,3375,0
|
|
20230810,135600,371331800,3375,3375,3375,3375,0
|
|
20230810,135500,371331800,3375,3375,3375,3375,0
|
|
20230810,135400,371331800,3375,3375,3375,3375,100
|
|
20230810,135300,370994300,3380,3380,3380,3380,0
|
|
20230810,135200,370994300,3380,3370,3380,3370,101
|
|
20230810,135100,370653920,3380,3380,3380,3380,10
|
|
20230810,135000,370620120,3380,3380,3380,3380,0
|
|
20230810,134900,370620120,3380,3380,3380,3380,1
|
|
20230810,134800,370616740,3375,3375,3375,3375,0
|
|
20230810,134700,370616740,3375,3375,3375,3375,1500
|
|
20230810,134600,365554240,3370,3370,3370,3370,1
|
|
20230810,134500,365550870,3365,3370,3370,3365,1758
|
|
20230810,134400,359635195,3380,3380,3380,3380,0
|
|
20230810,134300,359635195,3380,3380,3380,3380,0
|
|
20230810,134200,359635195,3380,3380,3380,3380,10
|
|
20230810,134100,359601395,3375,3375,3375,3375,767
|
|
20230810,134000,357012770,3380,3380,3380,3380,1
|
|
20230810,133900,357009390,3370,3370,3370,3370,400
|
|
20230810,133800,355661390,3375,3375,3375,3375,312
|
|
20230810,133700,354608390,3375,3375,3375,3375,0
|
|
20230810,133600,354608390,3375,3375,3375,3375,2
|
|
20230810,133500,354601640,3370,3370,3370,3370,0
|
|
20230810,133400,354601640,3370,3370,3370,3370,0
|
|
20230810,133300,354601640,3370,3370,3370,3370,0
|
|
20230810,133200,354601640,3370,3370,3370,3370,878
|
|
20230810,133100,351642780,3370,3370,3370,3370,0
|
|
20230810,133000,351642780,3370,3370,3370,3370,0
|
|
20230810,132900,351642780,3370,3370,3370,3370,0
|
|
20230810,132800,351642780,3370,3370,3370,3370,0
|
|
20230810,132700,351642780,3370,3370,3370,3370,0
|
|
20230810,132600,351642780,3370,3370,3370,3370,0
|
|
20230810,132500,351642780,3370,3370,3370,3370,0
|
|
20230810,132400,351642780,3370,3370,3370,3370,0
|
|
20230810,132300,351642780,3370,3360,3370,3360,121
|
|
20230810,132200,351235220,3360,3370,3370,3360,65
|
|
20230810,132100,351016800,3370,3370,3370,3370,0
|
|
20230810,132000,351016800,3370,3370,3370,3370,0
|
|
20230810,131900,351016800,3370,3370,3370,3370,1
|
|
20230810,131800,351013430,3360,3350,3360,3350,3988
|
|
20230810,131700,337623750,3350,3355,3355,3350,1708
|
|
20230810,131600,331901470,3355,3355,3355,3355,2166
|
|
20230810,131500,324634540,3360,3365,3365,3360,1007
|
|
20230810,131400,321250920,3370,3370,3370,3370,0
|
|
20230810,131300,321250920,3370,3370,3370,3370,500
|
|
20230810,131200,319565920,3370,3370,3370,3370,0
|
|
20230810,131100,319565920,3370,3370,3370,3370,0
|
|
20230810,131000,319565920,3370,3370,3370,3370,0
|
|
20230810,130900,319565920,3370,3370,3370,3370,0
|
|
20230810,130800,319565920,3370,3370,3370,3370,0
|
|
20230810,130700,319565920,3370,3370,3370,3370,0
|
|
20230810,130600,319565920,3370,3370,3370,3370,20
|
|
20230810,130500,319498520,3370,3370,3370,3370,0
|
|
20230810,130400,319498520,3370,3370,3370,3370,0
|
|
20230810,130300,319498520,3370,3370,3370,3370,0
|
|
20230810,130200,319498520,3370,3370,3370,3370,1
|
|
20230810,130100,319495150,3360,3360,3360,3360,0
|
|
20230810,130000,319495150,3360,3360,3360,3360,10
|
|
20230810,125900,319461550,3360,3365,3365,3360,500
|
|
20230810,125800,317781205,3370,3370,3370,3370,0
|
|
20230810,125700,317781205,3370,3370,3370,3370,0
|
|
20230810,125600,317781205,3370,3365,3370,3365,75
|
|
20230810,125500,317528825,3365,3365,3365,3365,550
|
|
20230810,125400,315678075,3365,3365,3365,3365,3
|
|
20230810,125300,315667980,3370,3370,3370,3370,1
|
|
20230810,125200,315664610,3365,3365,3365,3365,0
|
|
20230810,125100,315664610,3365,3365,3365,3365,9
|
|
20230810,125000,315634325,3365,3365,3365,3365,0
|
|
20230810,124900,315634325,3365,3365,3365,3365,11
|
|
20230810,124800,315597310,3365,3365,3365,3365,0
|
|
20230810,124700,315597310,3365,3365,3365,3365,0
|
|
20230810,124600,315597310,3365,3370,3370,3365,911
|
|
20230810,124500,312529305,3370,3370,3370,3370,2
|
|
20230810,124400,312522565,3370,3370,3370,3370,5
|
|
20230810,124300,312505715,3370,3370,3370,3370,0
|
|
20230810,124200,312505715,3370,3370,3370,3370,1
|
|
20230810,124100,312502345,3375,3375,3375,3375,0
|
|
20230810,124000,312502345,3375,3375,3375,3375,0
|
|
20230810,123900,312502345,3375,3375,3375,3375,214
|
|
20230810,123800,311780095,3360,3360,3360,3360,0
|
|
20230810,123700,311780095,3360,3375,3375,3360,2001
|
|
20230810,123600,305051315,3370,3375,3375,3370,6
|
|
20230810,123500,305031080,3375,3375,3375,3375,0
|
|
20230810,123400,305031080,3375,3375,3375,3375,0
|
|
20230810,123300,305031080,3375,3375,3375,3375,0
|
|
20230810,123200,305031080,3375,3375,3375,3375,293
|
|
20230810,123100,304042205,3380,3380,3380,3380,0
|
|
20230810,123000,304042205,3380,3380,3380,3380,0
|
|
20230810,122900,304042205,3380,3380,3380,3380,0
|
|
20230810,122800,304042205,3380,3380,3380,3380,5
|
|
20230810,122700,304025305,3365,3365,3365,3365,0
|
|
20230810,122600,304025305,3365,3370,3370,3365,105
|
|
20230810,122500,303671975,3380,3375,3380,3375,5
|
|
20230810,122400,303655090,3380,3380,3380,3380,0
|
|
20230810,122300,303655090,3380,3365,3380,3365,4
|
|
20230810,122200,303641600,3365,3365,3365,3365,1329
|
|
20230810,122100,299169515,3360,3360,3360,3360,0
|
|
20230810,122000,299169515,3360,3360,3360,3360,5
|
|
20230810,121900,299152715,3365,3365,3365,3365,0
|
|
20230810,121800,299152715,3365,3365,3365,3365,24
|
|
20230810,121700,299071955,3365,3365,3365,3365,0
|
|
20230810,121600,299071955,3365,3365,3365,3365,355
|
|
20230810,121500,297877380,3380,3380,3380,3380,245
|
|
20230810,121400,297049280,3380,3380,3380,3380,0
|
|
20230810,121300,297049280,3380,3380,3380,3380,0
|
|
20230810,121200,297049280,3380,3380,3380,3380,0
|
|
20230810,121100,297049280,3380,3380,3380,3380,0
|
|
20230810,121000,297049280,3380,3380,3380,3380,10
|
|
20230810,120900,297015480,3380,3380,3380,3380,1
|
|
20230810,120800,297012100,3365,3365,3365,3365,0
|
|
20230810,120700,297012100,3365,3365,3365,3365,0
|
|
20230810,120600,297012100,3365,3365,3365,3365,2
|
|
20230810,120500,297005370,3380,3380,3380,3380,189
|
|
20230810,120400,296366550,3380,3380,3380,3380,0
|
|
20230810,120300,296366550,3380,3380,3380,3380,0
|
|
20230810,120200,296366550,3380,3380,3380,3380,1
|
|
20230810,120100,296363170,3360,3360,3360,3360,0
|
|
20230810,120000,296363170,3360,3360,3360,3360,19
|
|
20230810,115900,296299330,3360,3360,3360,3360,0
|
|
20230810,115800,296299330,3360,3360,3360,3360,168
|
|
20230810,115700,295734850,3380,3380,3380,3380,0
|
|
20230810,115600,295734850,3380,3380,3380,3360,122
|
|
20230810,115500,295322850,3360,3360,3360,3360,18
|
|
20230810,115400,295262370,3360,3360,3360,3360,60
|
|
20230810,115300,295060770,3360,3360,3360,3360,18
|
|
20230810,115200,295000290,3380,3380,3380,3380,0
|
|
20230810,115100,295000290,3380,3360,3380,3360,19
|
|
20230810,115000,294936430,3360,3360,3360,3360,18
|
|
20230810,114900,294875950,3380,3380,3380,3380,1
|
|
20230810,114800,294872570,3360,3360,3360,3360,46
|
|
20230810,114700,294718010,3360,3360,3360,3360,68
|
|
20230810,114600,294489530,3360,3370,3370,3360,2244
|
|
20230810,114500,286944330,3370,3370,3370,3370,18
|
|
20230810,114400,286883670,3380,3380,3380,3380,4
|
|
20230810,114300,286870150,3360,3360,3360,3360,28
|
|
20230810,114200,286776070,3355,3365,3365,3355,5018
|
|
20230810,114100,269934760,3365,3365,3365,3365,0
|
|
20230810,114000,269934760,3365,3365,3365,3365,18
|
|
20230810,113900,269874190,3380,3380,3380,3380,1
|
|
20230810,113800,269870810,3365,3365,3365,3365,111
|
|
20230810,113700,269497295,3360,3360,3360,3360,18
|
|
20230810,113600,269436815,3380,3380,3380,3380,0
|
|
20230810,113500,269436815,3380,3365,3380,3360,5023
|
|
20230810,113400,252553640,3365,3365,3365,3365,26
|
|
20230810,113300,252466150,3365,3365,3365,3365,1000
|
|
20230810,113200,249101150,3380,3365,3380,3365,20
|
|
20230810,113100,249033835,3365,3365,3365,3365,0
|
|
20230810,113000,249033835,3365,3365,3365,3365,18
|
|
20230810,112900,248973265,3365,3365,3365,3365,28
|
|
20230810,112800,248879045,3365,3365,3365,3365,0
|
|
20230810,112700,248879045,3365,3365,3365,3365,1059
|
|
20230810,112600,245315510,3380,3380,3380,3380,0
|
|
20230810,112500,245315510,3380,3365,3380,3365,514
|
|
20230810,112400,243578460,3380,3365,3380,3365,23
|
|
20230810,112300,243500990,3380,3380,3380,3380,0
|
|
20230810,112200,243500990,3380,3365,3380,3365,48
|
|
20230810,112100,243339320,3365,3365,3365,3365,18
|
|
20230810,112000,243278750,3370,3370,3370,3370,0
|
|
20230810,111900,243278750,3370,3365,3370,3365,28
|
|
20230810,111800,243184480,3375,3375,3375,3375,1
|
|
20230810,111700,243181105,3365,3365,3365,3365,18
|
|
20230810,111600,243120535,3365,3375,3375,3365,1727
|
|
20230810,111500,237308945,3365,3365,3365,3365,0
|
|
20230810,111400,237308945,3365,3365,3365,3365,55
|
|
20230810,111300,237123870,3365,3370,3370,3365,52
|
|
20230810,111200,236948765,3370,3375,3375,3370,50
|
|
20230810,111100,236780110,3375,3380,3380,3375,11
|
|
20230810,111000,236742935,3360,3360,3360,3360,0
|
|
20230810,110900,236742935,3360,3360,3360,3360,18
|
|
20230810,110800,236682455,3360,3360,3360,3360,0
|
|
20230810,110700,236682455,3360,3360,3360,3360,19
|
|
20230810,110600,236618615,3360,3360,3360,3360,18
|
|
20230810,110500,236558135,3360,3360,3360,3360,0
|
|
20230810,110400,236558135,3360,3360,3360,3360,310
|
|
20230810,110300,235516535,3355,3355,3355,3355,18
|
|
20230810,110200,235456145,3360,3360,3360,3360,9
|
|
20230810,110100,235425905,3355,3365,3365,3355,272
|
|
20230810,110000,234511515,3365,3365,3365,3365,30
|
|
20230810,105900,234410565,3360,3365,3365,3360,58
|
|
20230810,105800,234215485,3380,3360,3380,3360,21
|
|
20230810,105700,234144885,3360,3365,3365,3360,141
|
|
20230810,105600,233670855,3365,3365,3365,3365,18
|
|
20230810,105500,233610285,3365,3365,3365,3365,0
|
|
20230810,105400,233610285,3365,3365,3365,3365,43
|
|
20230810,105300,233465590,3370,3370,3370,3370,81
|
|
20230810,105200,233192620,3375,3375,3375,3375,0
|
|
20230810,105100,233192620,3375,3375,3375,3375,2
|
|
20230810,105000,233185870,3375,3375,3375,3375,18
|
|
20230810,104900,233125120,3375,3375,3375,3375,3
|
|
20230810,104800,233114995,3375,3385,3385,3375,1568
|
|
20230810,104700,227812495,3375,3375,3375,3375,2
|
|
20230810,104600,227805745,3370,3385,3385,3370,4018
|
|
20230810,104500,214205085,3370,3370,3370,3365,29
|
|
20230810,104400,214107445,3370,3370,3370,3370,12
|
|
20230810,104300,214067005,3370,3380,3380,3370,1211
|
|
20230810,104200,209976695,3380,3375,3380,3375,1133
|
|
20230810,104100,206149475,3375,3375,3375,3375,25
|
|
20230810,104000,206065100,3375,3380,3380,3375,181
|
|
20230810,103900,205453445,3370,3370,3370,3370,0
|
|
20230810,103800,205453445,3370,3370,3370,3370,18
|
|
20230810,103700,205392785,3370,3370,3370,3370,18
|
|
20230810,103600,205332125,3380,3375,3380,3375,18
|
|
20230810,103500,205271310,3370,3370,3370,3370,18
|
|
20230810,103400,205210650,3375,3370,3375,3370,644
|
|
20230810,103300,203040345,3365,3365,3365,3365,36
|
|
20230810,103200,202919205,3370,3360,3370,3350,333
|
|
20230810,103100,201801270,3350,3365,3365,3350,1003
|
|
20230810,103000,198437845,3360,3365,3365,3360,175
|
|
20230810,102900,197849840,3365,3365,3365,3365,6
|
|
20230810,102800,197829650,3365,3365,3365,3365,18
|
|
20230810,102700,197769080,3360,3370,3370,3360,46
|
|
20230810,102600,197614295,3370,3370,3370,3370,1
|
|
20230810,102500,197610925,3380,3365,3380,3365,68
|
|
20230810,102400,197381355,3380,3365,3380,3365,121
|
|
20230810,102300,196973085,3365,3365,3365,3365,0
|
|
20230810,102200,196973085,3365,3365,3365,3365,18
|
|
20230810,102100,196912515,3365,3365,3365,3365,0
|
|
20230810,102000,196912515,3365,3365,3365,3360,122
|
|
20230810,101900,196502465,3360,3360,3360,3360,1002
|
|
20230810,101800,193135745,3365,3365,3365,3365,1008
|
|
20230810,101700,189743825,3360,3365,3365,3360,719
|
|
20230810,101600,187324485,3365,3365,3365,3365,701
|
|
20230810,101500,184965620,3365,3365,3365,3365,18
|
|
20230810,101400,184905050,3375,3365,3375,3365,19
|
|
20230810,101300,184841105,3375,3370,3375,3370,50
|
|
20230810,101200,184672420,3365,3375,3375,3365,195
|
|
20230810,101100,184014415,3375,3365,3375,3365,59
|
|
20230810,101000,183815665,3370,3370,3370,3370,35
|
|
20230810,100900,183697715,3360,3365,3365,3360,19
|
|
20230810,100800,183633785,3360,3355,3365,3355,71
|
|
20230810,100700,183395275,3355,3365,3365,3340,4365
|
|
20230810,100600,168779800,3355,3385,3385,3355,5321
|
|
20230810,100500,150867375,3380,3380,3380,3380,100
|
|
20230810,100400,150529375,3380,3400,3405,3380,318
|
|
20230810,100300,149447060,3405,3405,3405,3405,30
|
|
20230810,100200,149344910,3380,3405,3405,3380,1201
|
|
20230810,100100,145276085,3385,3385,3385,3385,18
|
|
20230810,100000,145215155,3400,3400,3400,3400,1998
|
|
20230810,095900,138421955,3385,3395,3400,3385,20
|
|
20230810,095800,138354230,3390,3380,3390,3380,421
|
|
20230810,095700,136927220,3385,3385,3385,3385,10
|
|
20230810,095600,136893370,3380,3380,3380,3380,318
|
|
20230810,095500,135818530,3380,3380,3380,3380,0
|
|
20230810,095400,135818530,3380,3390,3390,3380,28
|
|
20230810,095300,135723790,3390,3375,3390,3375,1029
|
|
20230810,095200,132235750,3375,3385,3385,3370,6590
|
|
20230810,095100,109968405,3390,3400,3400,3390,1148
|
|
20230810,095000,106068235,3410,3410,3410,3410,0
|
|
20230810,094900,106068235,3410,3410,3410,3410,0
|
|
20230810,094800,106068235,3410,3410,3410,3410,10
|
|
20230810,094700,106034135,3390,3395,3395,3390,209
|
|
20230810,094600,105325615,3410,3410,3410,3410,572
|
|
20230810,094500,103375095,3410,3400,3410,3400,314
|
|
20230810,094400,102304365,3415,3410,3415,3400,2133
|
|
20230810,094300,95041640,3410,3410,3410,3410,116
|
|
20230810,094200,94646080,3405,3405,3405,3405,998
|
|
20230810,094100,91247890,3405,3405,3405,3405,0
|
|
20230810,094000,91247890,3405,3405,3405,3405,561
|
|
20230810,093900,89337685,3410,3405,3410,3395,352
|
|
20230810,093800,88139170,3395,3395,3405,3395,3725
|
|
20230810,093700,75475070,3390,3385,3390,3380,539
|
|
20230810,093600,73650405,3385,3385,3385,3385,15
|
|
20230810,093500,73599630,3385,3385,3385,3385,0
|
|
20230810,093400,73599630,3385,3385,3385,3385,1000
|
|
20230810,093300,70214630,3375,3375,3375,3375,1
|
|
20230810,093200,70211255,3385,3370,3385,3370,311
|
|
20230810,093100,69163020,3385,3385,3385,3385,11
|
|
20230810,093000,69125785,3365,3380,3380,3365,6320
|
|
20230810,092900,47827625,3385,3385,3385,3385,700
|
|
20230810,092800,45458125,3385,3385,3385,3385,1
|
|
20230810,092700,45454740,3380,3380,3380,3380,0
|
|
20230810,092600,45454740,3380,3385,3385,3380,355
|
|
20230810,092500,44254775,3385,3385,3385,3385,0
|
|
20230810,092400,44254775,3385,3385,3385,3385,0
|
|
20230810,092300,44254775,3385,3385,3385,3385,300
|
|
20230810,092200,43239275,3400,3400,3400,3400,7
|
|
20230810,092100,43215475,3400,3395,3400,3395,1300
|
|
20230810,092000,38796975,3380,3395,3395,3380,11
|
|
20230810,091900,38759720,3395,3395,3395,3395,700
|
|
20230810,091800,36383220,3395,3395,3395,3395,30
|
|
20230810,091700,36281370,3380,3380,3380,3380,177
|
|
20230810,091600,35683110,3390,3385,3390,3385,89
|
|
20230810,091500,35381670,3390,3390,3390,3390,0
|
|
20230810,091400,35381670,3390,3390,3390,3390,0
|
|
20230810,091300,35381670,3390,3390,3390,3390,0
|
|
20230810,091200,35381670,3390,3390,3390,3390,0
|
|
20230810,091100,35381670,3390,3370,3390,3370,40
|
|
20230810,091000,35246850,3365,3365,3365,3365,0
|
|
20230810,090900,35246850,3365,3375,3375,3365,3570
|
|
20230810,090800,23230870,3380,3395,3395,3370,2388
|
|
20230810,090700,15173735,3380,3385,3385,3380,338
|
|
20230810,090600,14031210,3385,3390,3390,3385,906
|
|
20230810,090500,10960900,3390,3390,3390,3390,0
|
|
20230810,090400,10960900,3390,3385,3390,3385,147
|
|
20230810,090300,10463055,3385,3385,3385,3385,6
|
|
20230810,090200,10442745,3385,3380,3385,3380,301
|
|
20230810,090100,9425360,3390,3390,3390,3390,1
|
|
20230810,090000,9421970,3370,3370,3370,3370,2554
|