657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195400,134475535,3590,3590,3590,3590,1362
|
|
20230809,195300,134475535,3590,3590,3590,3590,0
|
|
20230809,195200,134475535,3590,3590,3590,3590,0
|
|
20230809,195100,134475535,3590,3590,3590,3590,0
|
|
20230809,195000,134475535,3590,3590,3590,3590,0
|
|
20230809,194900,134475535,3590,3590,3590,3590,0
|
|
20230809,194800,134475535,3590,3590,3590,3590,0
|
|
20230809,194700,134475535,3590,3590,3590,3590,0
|
|
20230809,194600,134475535,3590,3590,3590,3590,0
|
|
20230809,194500,134475535,3590,3590,3590,3590,0
|
|
20230809,194400,134475535,3590,3590,3590,3590,0
|
|
20230809,194300,134475535,3590,3590,3590,3590,0
|
|
20230809,194200,134475535,3590,3590,3590,3590,0
|
|
20230809,194100,134475535,3590,3590,3590,3590,0
|
|
20230809,194000,134475535,3590,3590,3590,3590,0
|
|
20230809,193900,134475535,3590,3590,3590,3590,0
|
|
20230809,193800,134475535,3590,3590,3590,3590,0
|
|
20230809,193700,134475535,3590,3590,3590,3590,0
|
|
20230809,193600,134475535,3590,3590,3590,3590,0
|
|
20230809,193500,134475535,3590,3590,3590,3590,0
|
|
20230809,193400,134475535,3590,3590,3590,3590,0
|
|
20230809,193300,134475535,3590,3590,3590,3590,0
|
|
20230809,193200,134475535,3590,3590,3590,3590,0
|
|
20230809,193100,134475535,3590,3590,3590,3590,0
|
|
20230809,193000,134475535,3590,3590,3590,3590,0
|
|
20230809,192900,134475535,3590,3590,3590,3590,0
|
|
20230809,192800,134475535,3590,3590,3590,3590,0
|
|
20230809,192700,134475535,3590,3590,3590,3590,0
|
|
20230809,192600,134475535,3590,3590,3590,3590,0
|
|
20230809,192500,134475535,3590,3590,3590,3590,0
|
|
20230809,192400,134475535,3590,3590,3590,3590,1362
|
|
20230809,192300,134475535,3590,3590,3590,3590,0
|
|
20230809,192200,134475535,3590,3590,3590,3590,0
|
|
20230809,192100,134475535,3590,3590,3590,3590,0
|
|
20230809,192000,134475535,3590,3590,3590,3590,0
|
|
20230809,191900,134475535,3590,3590,3590,3590,0
|
|
20230809,191800,134475535,3590,3590,3590,3590,0
|
|
20230809,191700,134475535,3590,3590,3590,3590,0
|
|
20230809,191600,134475535,3590,3590,3590,3590,0
|
|
20230809,191500,134475535,3590,3590,3590,3590,0
|
|
20230809,191400,134475535,3590,3590,3590,3590,0
|
|
20230809,191300,134475535,3590,3590,3590,3590,0
|
|
20230809,191200,134475535,3590,3590,3590,3590,0
|
|
20230809,191100,134475535,3590,3590,3590,3590,0
|
|
20230809,191000,134475535,3590,3590,3590,3590,0
|
|
20230809,190900,134475535,3590,3590,3590,3590,0
|
|
20230809,190800,134475535,3590,3590,3590,3590,0
|
|
20230809,190700,134475535,3590,3590,3590,3590,0
|
|
20230809,190600,134475535,3590,3590,3590,3590,0
|
|
20230809,190500,134475535,3590,3590,3590,3590,0
|
|
20230809,190400,134475535,3590,3590,3590,3590,0
|
|
20230809,190300,134475535,3590,3590,3590,3590,0
|
|
20230809,190200,134475535,3590,3590,3590,3590,0
|
|
20230809,190100,134475535,3590,3590,3590,3590,0
|
|
20230809,190000,134475535,3590,3590,3590,3590,0
|
|
20230809,185900,134475535,3590,3590,3590,3590,0
|
|
20230809,185800,134475535,3590,3590,3590,3590,0
|
|
20230809,185700,134475535,3590,3590,3590,3590,0
|
|
20230809,185600,134475535,3590,3590,3590,3590,0
|
|
20230809,185500,134475535,3590,3590,3590,3590,0
|
|
20230809,185400,134475535,3590,3590,3590,3590,1362
|
|
20230809,185300,134475535,3590,3590,3590,3590,0
|
|
20230809,185200,134475535,3590,3590,3590,3590,0
|
|
20230809,185100,134475535,3590,3590,3590,3590,0
|
|
20230809,185000,134475535,3590,3590,3590,3590,0
|
|
20230809,184900,134475535,3590,3590,3590,3590,0
|
|
20230809,184800,134475535,3590,3590,3590,3590,0
|
|
20230809,184700,134475535,3590,3590,3590,3590,0
|
|
20230809,184600,134475535,3590,3590,3590,3590,0
|
|
20230809,184500,134475535,3590,3590,3590,3590,0
|
|
20230809,184400,134475535,3590,3590,3590,3590,0
|
|
20230809,184300,134475535,3590,3590,3590,3590,0
|
|
20230809,184200,134475535,3590,3590,3590,3590,0
|
|
20230809,184100,134475535,3590,3590,3590,3590,0
|
|
20230809,184000,134475535,3590,3590,3590,3590,0
|
|
20230809,183900,134475535,3590,3590,3590,3590,0
|
|
20230809,183800,134475535,3590,3590,3590,3590,0
|
|
20230809,183700,134475535,3590,3590,3590,3590,0
|
|
20230809,183600,134475535,3590,3590,3590,3590,0
|
|
20230809,183500,134475535,3590,3590,3590,3590,0
|
|
20230809,183400,134475535,3590,3590,3590,3590,0
|
|
20230809,183300,134475535,3590,3590,3590,3590,0
|
|
20230809,183200,134475535,3590,3590,3590,3590,0
|
|
20230809,183100,134475535,3590,3590,3590,3590,0
|
|
20230809,183000,134475535,3590,3590,3590,3590,0
|
|
20230809,182900,134475535,3590,3590,3590,3590,0
|
|
20230809,182800,134475535,3590,3590,3590,3590,0
|
|
20230809,182700,134475535,3590,3590,3590,3590,0
|
|
20230809,182600,134475535,3590,3590,3590,3590,0
|
|
20230809,182500,134475535,3590,3590,3590,3590,0
|
|
20230809,182400,134475535,3590,3590,3590,3590,1362
|
|
20230809,182300,134475535,3590,3590,3590,3590,0
|
|
20230809,182200,134475535,3590,3590,3590,3590,0
|
|
20230809,182100,134475535,3590,3590,3590,3590,0
|
|
20230809,182000,134475535,3590,3590,3590,3590,0
|
|
20230809,181900,134475535,3590,3590,3590,3590,0
|
|
20230809,181800,134475535,3590,3590,3590,3590,0
|
|
20230809,181700,134475535,3590,3590,3590,3590,0
|
|
20230809,181600,134475535,3590,3590,3590,3590,0
|
|
20230809,181500,134475535,3590,3590,3590,3590,0
|
|
20230809,181400,134475535,3590,3590,3590,3590,0
|
|
20230809,181300,134475535,3590,3590,3590,3590,0
|
|
20230809,181200,134475535,3590,3590,3590,3590,0
|
|
20230809,181100,134475535,3590,3590,3590,3590,0
|
|
20230809,181000,134475535,3590,3590,3590,3590,0
|
|
20230809,180900,134475535,3590,3590,3590,3590,0
|
|
20230809,180800,134475535,3590,3590,3590,3590,0
|
|
20230809,180700,134475535,3590,3590,3590,3590,0
|
|
20230809,180600,134475535,3590,3590,3590,3590,0
|
|
20230809,180500,134475535,3590,3590,3590,3590,0
|
|
20230809,180400,134475535,3590,3590,3590,3590,0
|
|
20230809,180300,134475535,3590,3590,3590,3590,0
|
|
20230809,180200,134475535,3590,3590,3590,3590,0
|
|
20230809,180100,134475535,3590,3590,3590,3590,0
|
|
20230809,180000,134475535,3590,3590,3590,3590,0
|
|
20230809,175900,134475535,3590,3590,3590,3590,0
|
|
20230809,175800,134475535,3590,3590,3590,3590,0
|
|
20230809,175700,134475535,3590,3590,3590,3590,0
|
|
20230809,175600,134475535,3590,3590,3590,3590,0
|
|
20230809,175500,134475535,3590,3590,3590,3590,0
|
|
20230809,175400,134475535,3590,3590,3590,3590,1362
|
|
20230809,175300,134475535,3590,3590,3590,3590,0
|
|
20230809,175200,134475535,3590,3590,3590,3590,0
|
|
20230809,175100,134475535,3590,3590,3590,3590,0
|
|
20230809,175000,134475535,3590,3590,3590,3590,0
|
|
20230809,174900,134475535,3590,3590,3590,3590,0
|
|
20230809,174800,134475535,3590,3590,3590,3590,0
|
|
20230809,174700,134475535,3590,3590,3590,3590,0
|
|
20230809,174600,134475535,3590,3590,3590,3590,0
|
|
20230809,174500,134475535,3590,3590,3590,3590,0
|
|
20230809,174400,134475535,3590,3590,3590,3590,0
|
|
20230809,174300,134475535,3590,3590,3590,3590,0
|
|
20230809,174200,134475535,3590,3590,3590,3590,0
|
|
20230809,174100,134475535,3590,3590,3590,3590,0
|
|
20230809,174000,134475535,3590,3590,3590,3590,0
|
|
20230809,173900,134475535,3590,3590,3590,3590,0
|
|
20230809,173800,134475535,3590,3590,3590,3590,0
|
|
20230809,173700,134475535,3590,3590,3590,3590,0
|
|
20230809,173600,134475535,3590,3590,3590,3590,0
|
|
20230809,173500,134475535,3590,3590,3590,3590,0
|
|
20230809,173400,134475535,3590,3590,3590,3590,0
|
|
20230809,173300,134475535,3590,3590,3590,3590,0
|
|
20230809,173200,134475535,3590,3590,3590,3590,0
|
|
20230809,173100,134475535,3590,3590,3590,3590,0
|
|
20230809,173000,134475535,3590,3590,3590,3590,0
|
|
20230809,172900,134475535,3590,3590,3590,3590,0
|
|
20230809,172800,134475535,3590,3590,3590,3590,0
|
|
20230809,172700,134475535,3590,3590,3590,3590,0
|
|
20230809,172600,134475535,3590,3590,3590,3590,0
|
|
20230809,172500,134475535,3590,3590,3590,3590,0
|
|
20230809,172400,134475535,3590,3590,3590,3590,1362
|
|
20230809,172300,134475535,3590,3590,3590,3590,0
|
|
20230809,172200,134475535,3590,3590,3590,3590,0
|
|
20230809,172100,134475535,3590,3590,3590,3590,0
|
|
20230809,172000,134475535,3590,3590,3590,3590,0
|
|
20230809,171900,134475535,3590,3590,3590,3590,0
|
|
20230809,171800,134475535,3590,3590,3590,3590,0
|
|
20230809,171700,134475535,3590,3590,3590,3590,0
|
|
20230809,171600,134475535,3590,3590,3590,3590,0
|
|
20230809,171500,134475535,3590,3590,3590,3590,0
|
|
20230809,171400,134475535,3590,3590,3590,3590,0
|
|
20230809,171300,134475535,3590,3590,3590,3590,0
|
|
20230809,171200,134475535,3590,3590,3590,3590,0
|
|
20230809,171100,134475535,3590,3590,3590,3590,0
|
|
20230809,171000,134475535,3590,3590,3590,3590,0
|
|
20230809,170900,134475535,3590,3590,3590,3590,0
|
|
20230809,170800,134475535,3590,3590,3590,3590,0
|
|
20230809,170700,134475535,3590,3590,3590,3590,0
|
|
20230809,170600,134475535,3590,3590,3590,3590,0
|
|
20230809,170500,134475535,3590,3590,3590,3590,0
|
|
20230809,170400,134475535,3590,3590,3590,3590,0
|
|
20230809,170300,134475535,3590,3590,3590,3590,0
|
|
20230809,170200,134475535,3590,3590,3590,3590,0
|
|
20230809,170100,134475535,3590,3590,3590,3590,0
|
|
20230809,170000,134475535,3590,3590,3590,3590,0
|
|
20230809,165900,134475535,3590,3590,3590,3590,0
|
|
20230809,165800,134475535,3590,3590,3590,3590,0
|
|
20230809,165700,134475535,3590,3590,3590,3590,0
|
|
20230809,165600,134475535,3590,3590,3590,3590,0
|
|
20230809,165500,134475535,3590,3590,3590,3590,0
|
|
20230809,165400,134475535,3590,3590,3590,3590,1362
|
|
20230809,165300,134475535,3590,3590,3590,3590,0
|
|
20230809,165200,134475535,3590,3590,3590,3590,0
|
|
20230809,165100,134475535,3590,3590,3590,3590,0
|
|
20230809,165000,134475535,3590,3590,3590,3590,0
|
|
20230809,164900,134475535,3590,3590,3590,3590,0
|
|
20230809,164800,134475535,3590,3590,3590,3590,0
|
|
20230809,164700,134475535,3590,3590,3590,3590,0
|
|
20230809,164600,134475535,3590,3590,3590,3590,0
|
|
20230809,164500,134475535,3590,3590,3590,3590,0
|
|
20230809,164400,134475535,3590,3590,3590,3590,0
|
|
20230809,164300,134475535,3590,3590,3590,3590,0
|
|
20230809,164200,134475535,3590,3590,3590,3590,0
|
|
20230809,164100,134475535,3590,3590,3590,3590,0
|
|
20230809,164000,134475535,3590,3590,3590,3590,0
|
|
20230809,163900,134475535,3590,3590,3590,3590,0
|
|
20230809,163800,134475535,3590,3590,3590,3590,0
|
|
20230809,163700,134475535,3590,3590,3590,3590,0
|
|
20230809,163600,134475535,3590,3590,3590,3590,0
|
|
20230809,163500,134475535,3590,3590,3590,3590,0
|
|
20230809,163400,134475535,3590,3590,3590,3590,0
|
|
20230809,163300,134475535,3590,3590,3590,3590,0
|
|
20230809,163200,134475535,3590,3590,3590,3590,0
|
|
20230809,163100,134475535,3590,3590,3590,3590,0
|
|
20230809,163000,134475535,3590,3590,3590,3590,0
|
|
20230809,162900,134475535,3590,3590,3590,3590,0
|
|
20230809,162800,134475535,3590,3590,3590,3590,0
|
|
20230809,162700,134475535,3590,3590,3590,3590,0
|
|
20230809,162600,134475535,3590,3590,3590,3590,0
|
|
20230809,162500,134475535,3590,3590,3590,3590,0
|
|
20230809,162400,134475535,3590,3590,3590,3590,1362
|
|
20230809,162300,134475535,3590,3590,3590,3590,0
|
|
20230809,162200,134475535,3590,3590,3590,3590,0
|
|
20230809,162100,134475535,3590,3590,3590,3590,0
|
|
20230809,162000,134475535,3590,3590,3590,3590,0
|
|
20230809,161900,134475535,3590,3590,3590,3590,0
|
|
20230809,161800,134475535,3590,3590,3590,3590,0
|
|
20230809,161700,134475535,3590,3590,3590,3590,0
|
|
20230809,161600,134475535,3590,3590,3590,3590,0
|
|
20230809,161500,134475535,3590,3590,3590,3590,0
|
|
20230809,161400,134475535,3590,3590,3590,3590,0
|
|
20230809,161300,134475535,3590,3590,3590,3590,0
|
|
20230809,161200,134475535,3590,3590,3590,3590,0
|
|
20230809,161100,134475535,3590,3590,3590,3590,0
|
|
20230809,161000,134475535,3590,3590,3590,3590,0
|
|
20230809,160900,134475535,3590,3590,3590,3590,0
|
|
20230809,160800,134475535,3590,3590,3590,3590,0
|
|
20230809,160700,134475535,3590,3590,3590,3590,0
|
|
20230809,160600,134475535,3590,3590,3590,3590,0
|
|
20230809,160500,134475535,3590,3590,3590,3590,0
|
|
20230809,160400,134475535,3590,3590,3590,3590,0
|
|
20230809,160300,134475535,3590,3590,3590,3590,0
|
|
20230809,160200,134475535,3590,3590,3590,3590,0
|
|
20230809,160100,134475535,3590,3590,3590,3590,0
|
|
20230809,160000,134475535,3590,3590,3590,3590,0
|
|
20230809,155900,134475535,3590,3590,3590,3590,0
|
|
20230809,155800,134475535,3590,3590,3590,3590,0
|
|
20230809,155700,134475535,3590,3590,3590,3590,0
|
|
20230809,155600,134475535,3590,3590,3590,3590,0
|
|
20230809,155500,134475535,3590,3590,3590,3590,0
|
|
20230809,155400,134475535,3590,3590,3590,3590,1362
|
|
20230809,155300,134475535,3590,3590,3590,3590,0
|
|
20230809,155200,134475535,3590,3590,3590,3590,0
|
|
20230809,155100,134475535,3590,3590,3590,3590,0
|
|
20230809,155000,134475535,3590,3590,3590,3590,0
|
|
20230809,154900,134475535,3590,3590,3590,3590,0
|
|
20230809,154800,134475535,3590,3590,3590,3590,0
|
|
20230809,154700,134475535,3590,3590,3590,3590,0
|
|
20230809,154600,134475535,3590,3590,3590,3590,0
|
|
20230809,154500,134475535,3590,3590,3590,3590,0
|
|
20230809,154400,134475535,3590,3590,3590,3590,0
|
|
20230809,154300,134475535,3590,3590,3590,3590,0
|
|
20230809,154200,134475535,3590,3590,3590,3590,0
|
|
20230809,154100,134475535,3590,3590,3590,3590,0
|
|
20230809,154000,134475535,3590,3590,3590,3590,0
|
|
20230809,153900,134475535,3590,3590,3590,3590,0
|
|
20230809,153800,134475535,3590,3590,3590,3590,0
|
|
20230809,153700,134475535,3590,3590,3590,3590,0
|
|
20230809,153600,134475535,3590,3590,3590,3590,0
|
|
20230809,153500,134475535,3590,3590,3590,3590,0
|
|
20230809,153400,134475535,3590,3590,3590,3590,0
|
|
20230809,153300,134475535,3590,3590,3590,3590,0
|
|
20230809,153200,134475535,3590,3590,3590,3590,0
|
|
20230809,153100,134475535,3590,3590,3590,3590,0
|
|
20230809,153000,134475535,3590,3590,3590,3590,1362
|
|
20230809,152900,129585955,3590,3590,3590,3590,0
|
|
20230809,152800,129585955,3590,3590,3590,3590,0
|
|
20230809,152700,129585955,3590,3590,3590,3590,0
|
|
20230809,152600,129585955,3590,3590,3590,3590,0
|
|
20230809,152500,129585955,3590,3590,3590,3590,0
|
|
20230809,152400,129585955,3590,3590,3590,3590,0
|
|
20230809,152300,129585955,3590,3590,3590,3590,0
|
|
20230809,152200,129585955,3590,3590,3590,3590,0
|
|
20230809,152100,129585955,3590,3590,3590,3590,0
|
|
20230809,152000,129585955,3590,3590,3590,3590,0
|
|
20230809,151900,129585955,3590,3595,3595,3590,401
|
|
20230809,151800,128144615,3595,3600,3600,3595,221
|
|
20230809,151700,127349180,3600,3600,3600,3600,100
|
|
20230809,151600,126989180,3600,3600,3600,3600,0
|
|
20230809,151500,126989180,3600,3605,3605,3600,26
|
|
20230809,151400,126895575,3605,3605,3605,3605,0
|
|
20230809,151300,126895575,3605,3605,3605,3605,1
|
|
20230809,151200,126891970,3605,3605,3605,3605,0
|
|
20230809,151100,126891970,3605,3605,3605,3605,0
|
|
20230809,151000,126891970,3605,3605,3605,3605,1
|
|
20230809,150900,126888365,3610,3610,3610,3610,0
|
|
20230809,150800,126888365,3610,3610,3610,3610,0
|
|
20230809,150700,126888365,3610,3610,3610,3610,1
|
|
20230809,150600,126884755,3600,3600,3600,3600,0
|
|
20230809,150500,126884755,3600,3600,3600,3600,621
|
|
20230809,150400,124649155,3590,3600,3600,3590,500
|
|
20230809,150300,122853445,3600,3600,3600,3600,0
|
|
20230809,150200,122853445,3600,3600,3600,3600,225
|
|
20230809,150100,122043445,3605,3605,3605,3605,0
|
|
20230809,150000,122043445,3605,3605,3605,3605,222
|
|
20230809,145900,121243135,3605,3605,3605,3605,0
|
|
20230809,145800,121243135,3605,3605,3605,3605,6
|
|
20230809,145700,121221505,3600,3600,3600,3600,0
|
|
20230809,145600,121221505,3600,3600,3600,3600,0
|
|
20230809,145500,121221505,3600,3600,3600,3600,0
|
|
20230809,145400,121221505,3600,3600,3600,3600,167
|
|
20230809,145300,120620305,3590,3590,3590,3590,412
|
|
20230809,145200,119141225,3600,3600,3600,3600,0
|
|
20230809,145100,119141225,3600,3600,3600,3600,88
|
|
20230809,145000,118824425,3600,3600,3600,3600,0
|
|
20230809,144900,118824425,3600,3600,3600,3600,12
|
|
20230809,144800,118781225,3605,3605,3605,3605,0
|
|
20230809,144700,118781225,3605,3605,3605,3605,0
|
|
20230809,144600,118781225,3605,3605,3605,3605,103
|
|
20230809,144500,118409910,3605,3605,3605,3605,0
|
|
20230809,144400,118409910,3605,3605,3605,3605,0
|
|
20230809,144300,118409910,3605,3605,3605,3605,0
|
|
20230809,144200,118409910,3605,3605,3605,3605,0
|
|
20230809,144100,118409910,3605,3605,3605,3605,0
|
|
20230809,144000,118409910,3605,3605,3605,3605,0
|
|
20230809,143900,118409910,3605,3605,3605,3605,0
|
|
20230809,143800,118409910,3605,3605,3605,3605,0
|
|
20230809,143700,118409910,3605,3605,3605,3605,0
|
|
20230809,143600,118409910,3605,3605,3605,3605,350
|
|
20230809,143500,117148160,3600,3600,3600,3600,0
|
|
20230809,143400,117148160,3600,3600,3600,3600,0
|
|
20230809,143300,117148160,3600,3600,3600,3600,0
|
|
20230809,143200,117148160,3600,3600,3600,3600,0
|
|
20230809,143100,117148160,3600,3600,3600,3600,0
|
|
20230809,143000,117148160,3600,3600,3600,3600,0
|
|
20230809,142900,117148160,3600,3600,3600,3600,0
|
|
20230809,142800,117148160,3600,3600,3600,3600,0
|
|
20230809,142700,117148160,3600,3600,3600,3600,100
|
|
20230809,142600,116788160,3605,3605,3605,3605,0
|
|
20230809,142500,116788160,3605,3605,3605,3605,0
|
|
20230809,142400,116788160,3605,3605,3605,3605,0
|
|
20230809,142300,116788160,3605,3605,3605,3605,0
|
|
20230809,142200,116788160,3605,3605,3605,3605,0
|
|
20230809,142100,116788160,3605,3605,3605,3605,0
|
|
20230809,142000,116788160,3605,3605,3605,3605,0
|
|
20230809,141900,116788160,3605,3605,3605,3605,0
|
|
20230809,141800,116788160,3605,3605,3605,3605,3
|
|
20230809,141700,116777345,3605,3605,3605,3605,15
|
|
20230809,141600,116723270,3595,3595,3595,3595,0
|
|
20230809,141500,116723270,3595,3595,3595,3595,0
|
|
20230809,141400,116723270,3595,3595,3595,3595,0
|
|
20230809,141300,116723270,3595,3595,3595,3595,0
|
|
20230809,141200,116723270,3595,3595,3595,3595,4
|
|
20230809,141100,116708890,3590,3590,3590,3590,0
|
|
20230809,141000,116708890,3590,3590,3590,3590,0
|
|
20230809,140900,116708890,3590,3590,3590,3590,139
|
|
20230809,140800,116209880,3590,3590,3590,3590,0
|
|
20230809,140700,116209880,3590,3610,3610,3590,1002
|
|
20230809,140600,112611420,3620,3620,3620,3620,0
|
|
20230809,140500,112611420,3620,3620,3620,3620,0
|
|
20230809,140400,112611420,3620,3620,3620,3620,0
|
|
20230809,140300,112611420,3620,3620,3620,3620,1
|
|
20230809,140200,112607800,3600,3600,3600,3600,0
|
|
20230809,140100,112607800,3600,3600,3600,3600,0
|
|
20230809,140000,112607800,3600,3600,3600,3600,0
|
|
20230809,135900,112607800,3600,3600,3600,3600,0
|
|
20230809,135800,112607800,3600,3600,3600,3600,0
|
|
20230809,135700,112607800,3600,3600,3600,3600,50
|
|
20230809,135600,112427800,3600,3600,3600,3600,0
|
|
20230809,135500,112427800,3600,3600,3600,3600,0
|
|
20230809,135400,112427800,3600,3600,3600,3600,0
|
|
20230809,135300,112427800,3600,3600,3600,3600,0
|
|
20230809,135200,112427800,3600,3600,3600,3600,178
|
|
20230809,135100,111787000,3600,3600,3600,3600,0
|
|
20230809,135000,111787000,3600,3600,3600,3600,35
|
|
20230809,134900,111661000,3600,3600,3600,3600,0
|
|
20230809,134800,111661000,3600,3600,3600,3600,0
|
|
20230809,134700,111661000,3600,3600,3600,3600,0
|
|
20230809,134600,111661000,3600,3600,3600,3600,0
|
|
20230809,134500,111661000,3600,3600,3600,3600,57
|
|
20230809,134400,111455800,3620,3620,3620,3620,0
|
|
20230809,134300,111455800,3620,3620,3620,3620,0
|
|
20230809,134200,111455800,3620,3620,3620,3620,0
|
|
20230809,134100,111455800,3620,3620,3620,3620,0
|
|
20230809,134000,111455800,3620,3620,3620,3620,35
|
|
20230809,133900,111329100,3620,3620,3620,3620,0
|
|
20230809,133800,111329100,3620,3620,3620,3620,1
|
|
20230809,133700,111325480,3600,3600,3600,3600,276
|
|
20230809,133600,110331880,3615,3615,3615,3615,323
|
|
20230809,133500,109164235,3620,3620,3620,3620,0
|
|
20230809,133400,109164235,3620,3620,3620,3620,214
|
|
20230809,133300,108389555,3620,3615,3620,3615,301
|
|
20230809,133200,107301435,3615,3615,3615,3615,906
|
|
20230809,133100,104026245,3615,3615,3615,3615,0
|
|
20230809,133000,104026245,3615,3615,3615,3615,1
|
|
20230809,132900,104022630,3600,3600,3600,3600,0
|
|
20230809,132800,104022630,3600,3600,3600,3600,0
|
|
20230809,132700,104022630,3600,3600,3600,3600,0
|
|
20230809,132600,104022630,3600,3600,3600,3600,0
|
|
20230809,132500,104022630,3600,3600,3600,3600,349
|
|
20230809,132400,102766230,3600,3600,3600,3600,0
|
|
20230809,132300,102766230,3600,3600,3600,3600,38
|
|
20230809,132200,102629430,3600,3600,3600,3600,163
|
|
20230809,132100,102042630,3600,3600,3600,3600,1
|
|
20230809,132000,102039030,3600,3600,3600,3600,0
|
|
20230809,131900,102039030,3600,3600,3600,3600,0
|
|
20230809,131800,102039030,3600,3600,3600,3600,0
|
|
20230809,131700,102039030,3600,3600,3600,3600,239
|
|
20230809,131600,101178630,3600,3605,3605,3600,280
|
|
20230809,131500,100170615,3595,3595,3595,3595,2
|
|
20230809,131400,100163425,3595,3600,3600,3595,6
|
|
20230809,131300,100141830,3600,3600,3600,3600,0
|
|
20230809,131200,100141830,3600,3600,3600,3600,0
|
|
20230809,131100,100141830,3600,3600,3600,3600,0
|
|
20230809,131000,100141830,3600,3600,3600,3600,100
|
|
20230809,130900,99781830,3595,3595,3595,3595,0
|
|
20230809,130800,99781830,3595,3595,3595,3595,0
|
|
20230809,130700,99781830,3595,3595,3595,3595,0
|
|
20230809,130600,99781830,3595,3595,3595,3595,0
|
|
20230809,130500,99781830,3595,3595,3595,3595,0
|
|
20230809,130400,99781830,3595,3595,3595,3595,0
|
|
20230809,130300,99781830,3595,3595,3595,3595,0
|
|
20230809,130200,99781830,3595,3595,3595,3595,0
|
|
20230809,130100,99781830,3595,3595,3595,3595,0
|
|
20230809,130000,99781830,3595,3595,3595,3595,2
|
|
20230809,125900,99774640,3590,3590,3590,3590,0
|
|
20230809,125800,99774640,3590,3590,3590,3590,0
|
|
20230809,125700,99774640,3590,3590,3590,3590,0
|
|
20230809,125600,99774640,3590,3590,3590,3590,298
|
|
20230809,125500,98704820,3590,3590,3590,3590,0
|
|
20230809,125400,98704820,3590,3590,3590,3590,0
|
|
20230809,125300,98704820,3590,3590,3590,3590,0
|
|
20230809,125200,98704820,3590,3590,3590,3590,0
|
|
20230809,125100,98704820,3590,3590,3590,3590,0
|
|
20230809,125000,98704820,3590,3590,3590,3590,0
|
|
20230809,124900,98704820,3590,3590,3590,3590,0
|
|
20230809,124800,98704820,3590,3590,3590,3590,258
|
|
20230809,124700,97778600,3600,3600,3600,3600,0
|
|
20230809,124600,97778600,3600,3600,3600,3600,0
|
|
20230809,124500,97778600,3600,3600,3600,3600,0
|
|
20230809,124400,97778600,3600,3600,3600,3600,0
|
|
20230809,124300,97778600,3600,3600,3600,3600,0
|
|
20230809,124200,97778600,3600,3600,3600,3600,0
|
|
20230809,124100,97778600,3600,3600,3600,3600,30
|
|
20230809,124000,97670600,3600,3600,3600,3600,0
|
|
20230809,123900,97670600,3600,3600,3600,3600,0
|
|
20230809,123800,97670600,3600,3600,3600,3600,0
|
|
20230809,123700,97670600,3600,3600,3600,3600,0
|
|
20230809,123600,97670600,3600,3600,3600,3600,0
|
|
20230809,123500,97670600,3600,3600,3600,3600,138
|
|
20230809,123400,97173800,3600,3600,3600,3600,0
|
|
20230809,123300,97173800,3600,3600,3600,3600,0
|
|
20230809,123200,97173800,3600,3600,3600,3600,0
|
|
20230809,123100,97173800,3600,3600,3600,3600,0
|
|
20230809,123000,97173800,3600,3600,3600,3600,0
|
|
20230809,122900,97173800,3600,3600,3600,3600,0
|
|
20230809,122800,97173800,3600,3600,3600,3600,0
|
|
20230809,122700,97173800,3600,3600,3600,3600,0
|
|
20230809,122600,97173800,3600,3600,3600,3600,0
|
|
20230809,122500,97173800,3600,3600,3600,3600,110
|
|
20230809,122400,96777800,3590,3590,3590,3590,1
|
|
20230809,122300,96774210,3600,3600,3600,3600,0
|
|
20230809,122200,96774210,3600,3600,3600,3600,0
|
|
20230809,122100,96774210,3600,3600,3600,3600,0
|
|
20230809,122000,96774210,3600,3600,3600,3600,0
|
|
20230809,121900,96774210,3600,3600,3600,3600,1
|
|
20230809,121800,96770610,3590,3590,3590,3590,0
|
|
20230809,121700,96770610,3590,3590,3590,3590,0
|
|
20230809,121600,96770610,3590,3590,3590,3590,0
|
|
20230809,121500,96770610,3590,3590,3590,3590,0
|
|
20230809,121400,96770610,3590,3590,3590,3590,0
|
|
20230809,121300,96770610,3590,3590,3590,3590,0
|
|
20230809,121200,96770610,3590,3590,3590,3590,0
|
|
20230809,121100,96770610,3590,3590,3590,3590,0
|
|
20230809,121000,96770610,3590,3590,3590,3590,0
|
|
20230809,120900,96770610,3590,3590,3590,3590,50
|
|
20230809,120800,96591110,3595,3595,3595,3595,110
|
|
20230809,120700,96195660,3605,3605,3605,3605,0
|
|
20230809,120600,96195660,3605,3605,3605,3605,0
|
|
20230809,120500,96195660,3605,3605,3605,3605,0
|
|
20230809,120400,96195660,3605,3605,3605,3605,0
|
|
20230809,120300,96195660,3605,3605,3605,3605,1
|
|
20230809,120200,96192055,3575,3575,3575,3575,0
|
|
20230809,120100,96192055,3575,3575,3575,3575,0
|
|
20230809,120000,96192055,3575,3575,3575,3575,0
|
|
20230809,115900,96192055,3575,3590,3590,3575,235
|
|
20230809,115800,95349805,3605,3605,3605,3605,267
|
|
20230809,115700,94387270,3625,3625,3625,3625,0
|
|
20230809,115600,94387270,3625,3625,3625,3625,0
|
|
20230809,115500,94387270,3625,3625,3625,3625,0
|
|
20230809,115400,94387270,3625,3625,3625,3625,0
|
|
20230809,115300,94387270,3625,3625,3625,3625,450
|
|
20230809,115200,92756020,3625,3625,3625,3625,0
|
|
20230809,115100,92756020,3625,3625,3625,3625,0
|
|
20230809,115000,92756020,3625,3625,3625,3625,1
|
|
20230809,114900,92752395,3625,3625,3625,3625,0
|
|
20230809,114800,92752395,3625,3625,3625,3625,0
|
|
20230809,114700,92752395,3625,3625,3625,3625,1
|
|
20230809,114600,92748770,3610,3630,3630,3610,254
|
|
20230809,114500,91828650,3625,3625,3625,3625,41
|
|
20230809,114400,91680025,3625,3620,3625,3620,331
|
|
20230809,114300,90481750,3620,3620,3620,3620,560
|
|
20230809,114200,88454550,3620,3620,3620,3620,99
|
|
20230809,114100,88096170,3620,3620,3620,3620,1
|
|
20230809,114000,88092550,3620,3620,3620,3620,195
|
|
20230809,113900,87386650,3620,3610,3620,3610,2500
|
|
20230809,113800,78345635,3610,3610,3610,3610,0
|
|
20230809,113700,78345635,3610,3610,3610,3610,0
|
|
20230809,113600,78345635,3610,3610,3610,3610,0
|
|
20230809,113500,78345635,3610,3610,3610,3610,5
|
|
20230809,113400,78327585,3610,3610,3610,3610,0
|
|
20230809,113300,78327585,3610,3610,3610,3610,0
|
|
20230809,113200,78327585,3610,3610,3610,3610,0
|
|
20230809,113100,78327585,3610,3610,3610,3610,40
|
|
20230809,113000,78183185,3610,3600,3610,3600,3803
|
|
20230809,112900,64455900,3590,3590,3590,3590,0
|
|
20230809,112800,64455900,3590,3600,3600,3590,300
|
|
20230809,112700,63377900,3600,3600,3600,3600,0
|
|
20230809,112600,63377900,3600,3600,3600,3600,250
|
|
20230809,112500,62477900,3595,3595,3595,3595,364
|
|
20230809,112400,61169320,3590,3590,3590,3590,410
|
|
20230809,112300,59697420,3585,3585,3585,3585,22
|
|
20230809,112200,59618550,3585,3585,3585,3585,0
|
|
20230809,112100,59618550,3585,3585,3585,3585,80
|
|
20230809,112000,59331750,3585,3585,3585,3585,0
|
|
20230809,111900,59331750,3585,3585,3585,3585,0
|
|
20230809,111800,59331750,3585,3585,3585,3585,0
|
|
20230809,111700,59331750,3585,3585,3585,3585,285
|
|
20230809,111600,58310025,3580,3580,3580,3580,0
|
|
20230809,111500,58310025,3580,3580,3580,3580,2
|
|
20230809,111400,58302865,3580,3580,3580,3580,3
|
|
20230809,111300,58292125,3580,3580,3580,3580,0
|
|
20230809,111200,58292125,3580,3580,3580,3580,0
|
|
20230809,111100,58292125,3580,3580,3580,3580,78
|
|
20230809,111000,58012885,3580,3580,3580,3580,0
|
|
20230809,110900,58012885,3580,3580,3580,3580,0
|
|
20230809,110800,58012885,3580,3575,3580,3575,1850
|
|
20230809,110700,51390930,3580,3570,3580,3570,528
|
|
20230809,110600,49503185,3575,3570,3575,3570,3
|
|
20230809,110500,49492470,3565,3570,3570,3565,4
|
|
20230809,110400,49478195,3570,3570,3570,3570,2
|
|
20230809,110300,49471055,3575,3565,3575,3565,35
|
|
20230809,110200,49346250,3570,3570,3570,3570,85
|
|
20230809,110100,49042800,3570,3570,3570,3570,15
|
|
20230809,110000,48989250,3565,3565,3565,3565,128
|
|
20230809,105900,48532930,3570,3570,3570,3570,200
|
|
20230809,105800,47818930,3570,3570,3570,3570,0
|
|
20230809,105700,47818930,3570,3570,3570,3570,0
|
|
20230809,105600,47818930,3570,3570,3570,3570,0
|
|
20230809,105500,47818930,3570,3565,3570,3565,3
|
|
20230809,105400,47808230,3570,3570,3570,3570,1
|
|
20230809,105300,47804660,3565,3565,3565,3565,58
|
|
20230809,105200,47597890,3565,3565,3565,3565,242
|
|
20230809,105100,46735160,3565,3565,3565,3560,40
|
|
20230809,105000,46592580,3560,3560,3560,3560,39
|
|
20230809,104900,46453740,3560,3560,3560,3560,55
|
|
20230809,104800,46257940,3560,3560,3560,3560,290
|
|
20230809,104700,45225540,3560,3560,3560,3560,0
|
|
20230809,104600,45225540,3560,3560,3560,3560,0
|
|
20230809,104500,45225540,3560,3560,3560,3560,10
|
|
20230809,104400,45189940,3560,3560,3560,3560,10
|
|
20230809,104300,45154340,3560,3560,3560,3560,0
|
|
20230809,104200,45154340,3560,3560,3560,3560,0
|
|
20230809,104100,45154340,3560,3560,3560,3560,7
|
|
20230809,104000,45129420,3560,3560,3560,3560,0
|
|
20230809,103900,45129420,3560,3560,3560,3560,13
|
|
20230809,103800,45083140,3560,3560,3560,3560,0
|
|
20230809,103700,45083140,3560,3560,3560,3560,0
|
|
20230809,103600,45083140,3560,3560,3560,3560,0
|
|
20230809,103500,45083140,3560,3560,3560,3560,0
|
|
20230809,103400,45083140,3560,3560,3560,3560,0
|
|
20230809,103300,45083140,3560,3560,3560,3560,550
|
|
20230809,103200,43125140,3545,3545,3545,3545,0
|
|
20230809,103100,43125140,3545,3545,3545,3545,0
|
|
20230809,103000,43125140,3545,3545,3545,3545,0
|
|
20230809,102900,43125140,3545,3545,3545,3545,0
|
|
20230809,102800,43125140,3545,3545,3545,3545,0
|
|
20230809,102700,43125140,3545,3545,3545,3545,0
|
|
20230809,102600,43125140,3545,3545,3545,3545,0
|
|
20230809,102500,43125140,3545,3545,3545,3545,0
|
|
20230809,102400,43125140,3545,3540,3545,3540,419
|
|
20230809,102300,41640415,3530,3530,3530,3530,394
|
|
20230809,102200,40249595,3530,3530,3530,3530,0
|
|
20230809,102100,40249595,3530,3530,3530,3530,0
|
|
20230809,102000,40249595,3530,3530,3530,3530,0
|
|
20230809,101900,40249595,3530,3530,3530,3530,11
|
|
20230809,101800,40210765,3530,3530,3530,3530,605
|
|
20230809,101700,38075115,3535,3535,3535,3535,0
|
|
20230809,101600,38075115,3535,3535,3535,3535,105
|
|
20230809,101500,37703940,3535,3535,3535,3535,1
|
|
20230809,101400,37700405,3530,3530,3530,3530,0
|
|
20230809,101300,37700405,3530,3530,3530,3530,0
|
|
20230809,101200,37700405,3530,3530,3530,3530,0
|
|
20230809,101100,37700405,3530,3530,3530,3530,0
|
|
20230809,101000,37700405,3530,3530,3530,3530,0
|
|
20230809,100900,37700405,3530,3530,3530,3530,1
|
|
20230809,100800,37696875,3530,3530,3530,3530,2
|
|
20230809,100700,37689815,3530,3530,3530,3530,352
|
|
20230809,100600,36447255,3530,3530,3530,3530,150
|
|
20230809,100500,35917755,3530,3530,3530,3530,0
|
|
20230809,100400,35917755,3530,3530,3530,3530,0
|
|
20230809,100300,35917755,3530,3530,3530,3530,155
|
|
20230809,100200,35370605,3530,3530,3530,3530,0
|
|
20230809,100100,35370605,3530,3525,3530,3525,26
|
|
20230809,100000,35278905,3525,3525,3525,3525,239
|
|
20230809,095900,34436430,3525,3525,3525,3525,200
|
|
20230809,095800,33731430,3525,3525,3525,3525,200
|
|
20230809,095700,33026430,3525,3525,3525,3525,700
|
|
20230809,095600,30558930,3525,3525,3525,3525,0
|
|
20230809,095500,30558930,3525,3525,3525,3525,0
|
|
20230809,095400,30558930,3525,3525,3525,3525,0
|
|
20230809,095300,30558930,3525,3525,3525,3525,10
|
|
20230809,095200,30523680,3525,3525,3525,3525,0
|
|
20230809,095100,30523680,3525,3525,3525,3525,0
|
|
20230809,095000,30523680,3525,3525,3525,3525,4
|
|
20230809,094900,30509580,3525,3525,3525,3525,225
|
|
20230809,094800,29716455,3520,3520,3520,3520,250
|
|
20230809,094700,28836455,3520,3520,3520,3520,301
|
|
20230809,094600,27776935,3520,3520,3520,3515,22
|
|
20230809,094500,27699500,3515,3515,3515,3515,0
|
|
20230809,094400,27699500,3515,3515,3515,3515,494
|
|
20230809,094300,25963090,3520,3520,3520,3520,10
|
|
20230809,094200,25927890,3520,3520,3520,3520,0
|
|
20230809,094100,25927890,3520,3520,3520,3520,0
|
|
20230809,094000,25927890,3520,3520,3520,3520,0
|
|
20230809,093900,25927890,3520,3520,3520,3520,10
|
|
20230809,093800,25892690,3525,3515,3525,3515,2
|
|
20230809,093700,25885650,3515,3515,3515,3515,100
|
|
20230809,093600,25534150,3525,3515,3525,3515,34
|
|
20230809,093500,25414630,3515,3515,3515,3515,0
|
|
20230809,093400,25414630,3515,3515,3515,3515,89
|
|
20230809,093300,25101795,3515,3520,3520,3515,21
|
|
20230809,093200,25027975,3525,3525,3525,3525,0
|
|
20230809,093100,25027975,3525,3515,3525,3515,11
|
|
20230809,093000,24989280,3510,3525,3525,3510,587
|
|
20230809,092900,22925350,3530,3530,3530,3530,0
|
|
20230809,092800,22925350,3530,3530,3530,3530,0
|
|
20230809,092700,22925350,3530,3530,3530,3530,0
|
|
20230809,092600,22925350,3530,3530,3530,3530,0
|
|
20230809,092500,22925350,3530,3530,3530,3530,0
|
|
20230809,092400,22925350,3530,3530,3530,3530,0
|
|
20230809,092300,22925350,3530,3530,3530,3530,0
|
|
20230809,092200,22925350,3530,3530,3530,3530,0
|
|
20230809,092100,22925350,3530,3530,3530,3530,0
|
|
20230809,092000,22925350,3530,3530,3530,3530,0
|
|
20230809,091900,22925350,3530,3530,3530,3530,0
|
|
20230809,091800,22925350,3530,3530,3530,3530,0
|
|
20230809,091700,22925350,3530,3530,3530,3530,0
|
|
20230809,091600,22925350,3530,3530,3530,3530,0
|
|
20230809,091500,22925350,3530,3530,3530,3530,15
|
|
20230809,091400,22872400,3530,3530,3530,3530,0
|
|
20230809,091300,22872400,3530,3530,3530,3530,111
|
|
20230809,091200,22480570,3530,3530,3530,3530,0
|
|
20230809,091100,22480570,3530,3530,3530,3530,22
|
|
20230809,091000,22402910,3530,3505,3530,3505,196
|
|
20230809,090900,21714505,3505,3500,3505,3500,757
|
|
20230809,090800,19062985,3495,3505,3505,3495,1205
|
|
20230809,090700,14845590,3500,3510,3510,3500,1157
|
|
20230809,090600,10789890,3505,3505,3505,3505,0
|
|
20230809,090500,10789890,3505,3505,3505,3505,0
|
|
20230809,090400,10789890,3505,3505,3505,3505,0
|
|
20230809,090300,10789890,3505,3505,3505,3505,320
|
|
20230809,090200,9668290,3510,3520,3520,3510,952
|
|
20230809,090100,6323255,3525,3535,3535,3525,874
|
|
20230809,090000,3240535,3530,3550,3555,3530,913
|