614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191100,212580570,3330,3330,3330,3330,101
|
|
20230809,191000,212580570,3330,3330,3330,3330,0
|
|
20230809,190900,212580570,3330,3330,3330,3330,0
|
|
20230809,190800,212580570,3330,3330,3330,3330,0
|
|
20230809,190700,212580570,3330,3330,3330,3330,0
|
|
20230809,190600,212580570,3330,3330,3330,3330,0
|
|
20230809,190500,212580570,3330,3330,3330,3330,0
|
|
20230809,190400,212580570,3330,3330,3330,3330,0
|
|
20230809,190300,212580570,3330,3330,3330,3330,0
|
|
20230809,190200,212580570,3330,3330,3330,3330,0
|
|
20230809,190100,212580570,3330,3330,3330,3330,0
|
|
20230809,190000,212580570,3330,3330,3330,3330,0
|
|
20230809,185900,212580570,3330,3330,3330,3330,0
|
|
20230809,185800,212580570,3330,3330,3330,3330,0
|
|
20230809,185700,212580570,3330,3330,3330,3330,0
|
|
20230809,185600,212580570,3330,3330,3330,3330,0
|
|
20230809,185500,212580570,3330,3330,3330,3330,0
|
|
20230809,185400,212580570,3330,3330,3330,3330,0
|
|
20230809,185300,212580570,3330,3330,3330,3330,0
|
|
20230809,185200,212580570,3330,3330,3330,3330,0
|
|
20230809,185100,212580570,3330,3330,3330,3330,0
|
|
20230809,185000,212580570,3330,3330,3330,3330,0
|
|
20230809,184900,212580570,3330,3330,3330,3330,0
|
|
20230809,184800,212580570,3330,3330,3330,3330,0
|
|
20230809,184700,212580570,3330,3330,3330,3330,0
|
|
20230809,184600,212580570,3330,3330,3330,3330,0
|
|
20230809,184500,212580570,3330,3330,3330,3330,0
|
|
20230809,184400,212580570,3330,3330,3330,3330,0
|
|
20230809,184300,212580570,3330,3330,3330,3330,0
|
|
20230809,184200,212580570,3330,3330,3330,3330,0
|
|
20230809,184100,212580570,3330,3330,3330,3330,101
|
|
20230809,184000,212580570,3330,3330,3330,3330,0
|
|
20230809,183900,212580570,3330,3330,3330,3330,0
|
|
20230809,183800,212580570,3330,3330,3330,3330,0
|
|
20230809,183700,212580570,3330,3330,3330,3330,0
|
|
20230809,183600,212580570,3330,3330,3330,3330,0
|
|
20230809,183500,212580570,3330,3330,3330,3330,0
|
|
20230809,183400,212580570,3330,3330,3330,3330,0
|
|
20230809,183300,212580570,3330,3330,3330,3330,0
|
|
20230809,183200,212580570,3330,3330,3330,3330,0
|
|
20230809,183100,212580570,3330,3330,3330,3330,0
|
|
20230809,183000,212580570,3330,3330,3330,3330,0
|
|
20230809,182900,212580570,3330,3330,3330,3330,0
|
|
20230809,182800,212580570,3330,3330,3330,3330,0
|
|
20230809,182700,212580570,3330,3330,3330,3330,0
|
|
20230809,182600,212580570,3330,3330,3330,3330,0
|
|
20230809,182500,212580570,3330,3330,3330,3330,0
|
|
20230809,182400,212580570,3330,3330,3330,3330,0
|
|
20230809,182300,212580570,3330,3330,3330,3330,0
|
|
20230809,182200,212580570,3330,3330,3330,3330,0
|
|
20230809,182100,212580570,3330,3330,3330,3330,0
|
|
20230809,182000,212580570,3330,3330,3330,3330,0
|
|
20230809,181900,212580570,3330,3330,3330,3330,0
|
|
20230809,181800,212580570,3330,3330,3330,3330,0
|
|
20230809,181700,212580570,3330,3330,3330,3330,0
|
|
20230809,181600,212580570,3330,3330,3330,3330,0
|
|
20230809,181500,212580570,3330,3330,3330,3330,0
|
|
20230809,181400,212580570,3330,3330,3330,3330,0
|
|
20230809,181300,212580570,3330,3330,3330,3330,0
|
|
20230809,181200,212580570,3330,3330,3330,3330,0
|
|
20230809,181100,212580570,3330,3330,3330,3330,101
|
|
20230809,181000,212580570,3330,3330,3330,3330,0
|
|
20230809,180900,212580570,3330,3330,3330,3330,0
|
|
20230809,180800,212580570,3330,3330,3330,3330,0
|
|
20230809,180700,212580570,3330,3330,3330,3330,0
|
|
20230809,180600,212580570,3330,3330,3330,3330,0
|
|
20230809,180500,212580570,3330,3330,3330,3330,0
|
|
20230809,180400,212580570,3330,3330,3330,3330,0
|
|
20230809,180300,212580570,3330,3330,3330,3330,0
|
|
20230809,180200,212580570,3330,3330,3330,3330,0
|
|
20230809,180100,212580570,3330,3330,3330,3330,0
|
|
20230809,180000,212580570,3330,3330,3330,3330,0
|
|
20230809,175900,212580570,3330,3330,3330,3330,0
|
|
20230809,175800,212580570,3330,3330,3330,3330,0
|
|
20230809,175700,212580570,3330,3330,3330,3330,0
|
|
20230809,175600,212580570,3330,3330,3330,3330,0
|
|
20230809,175500,212580570,3330,3330,3330,3330,0
|
|
20230809,175400,212580570,3330,3330,3330,3330,0
|
|
20230809,175300,212580570,3330,3330,3330,3330,0
|
|
20230809,175200,212580570,3330,3330,3330,3330,0
|
|
20230809,175100,212580570,3330,3330,3330,3330,0
|
|
20230809,175000,212580570,3330,3330,3330,3330,0
|
|
20230809,174900,212580570,3330,3330,3330,3330,0
|
|
20230809,174800,212580570,3330,3330,3330,3330,0
|
|
20230809,174700,212580570,3330,3330,3330,3330,0
|
|
20230809,174600,212580570,3330,3330,3330,3330,0
|
|
20230809,174500,212580570,3330,3330,3330,3330,0
|
|
20230809,174400,212580570,3330,3330,3330,3330,0
|
|
20230809,174300,212580570,3330,3330,3330,3330,0
|
|
20230809,174200,212580570,3330,3330,3330,3330,0
|
|
20230809,174100,212580570,3330,3330,3330,3330,101
|
|
20230809,174000,212580570,3330,3330,3330,3330,0
|
|
20230809,173900,212580570,3330,3330,3330,3330,0
|
|
20230809,173800,212580570,3330,3330,3330,3330,0
|
|
20230809,173700,212580570,3330,3330,3330,3330,0
|
|
20230809,173600,212580570,3330,3330,3330,3330,0
|
|
20230809,173500,212580570,3330,3330,3330,3330,0
|
|
20230809,173400,212580570,3330,3330,3330,3330,0
|
|
20230809,173300,212580570,3330,3330,3330,3330,0
|
|
20230809,173200,212580570,3330,3330,3330,3330,0
|
|
20230809,173100,212580570,3330,3330,3330,3330,0
|
|
20230809,173000,212580570,3330,3330,3330,3330,0
|
|
20230809,172900,212580570,3330,3330,3330,3330,0
|
|
20230809,172800,212580570,3330,3330,3330,3330,0
|
|
20230809,172700,212580570,3330,3330,3330,3330,0
|
|
20230809,172600,212580570,3330,3330,3330,3330,0
|
|
20230809,172500,212580570,3330,3330,3330,3330,0
|
|
20230809,172400,212580570,3330,3330,3330,3330,0
|
|
20230809,172300,212580570,3330,3330,3330,3330,0
|
|
20230809,172200,212580570,3330,3330,3330,3330,0
|
|
20230809,172100,212580570,3330,3330,3330,3330,0
|
|
20230809,172000,212580570,3330,3330,3330,3330,0
|
|
20230809,171900,212580570,3330,3330,3330,3330,0
|
|
20230809,171800,212580570,3330,3330,3330,3330,0
|
|
20230809,171700,212580570,3330,3330,3330,3330,0
|
|
20230809,171600,212580570,3330,3330,3330,3330,0
|
|
20230809,171500,212580570,3330,3330,3330,3330,0
|
|
20230809,171400,212580570,3330,3330,3330,3330,0
|
|
20230809,171300,212580570,3330,3330,3330,3330,0
|
|
20230809,171200,212580570,3330,3330,3330,3330,0
|
|
20230809,171100,212580570,3330,3330,3330,3330,101
|
|
20230809,171000,212580570,3330,3330,3330,3330,0
|
|
20230809,170900,212580570,3330,3330,3330,3330,0
|
|
20230809,170800,212580570,3330,3330,3330,3330,0
|
|
20230809,170700,212580570,3330,3330,3330,3330,0
|
|
20230809,170600,212580570,3330,3330,3330,3330,0
|
|
20230809,170500,212580570,3330,3330,3330,3330,0
|
|
20230809,170400,212580570,3330,3330,3330,3330,0
|
|
20230809,170300,212580570,3330,3330,3330,3330,0
|
|
20230809,170200,212580570,3330,3330,3330,3330,0
|
|
20230809,170100,212580570,3330,3330,3330,3330,0
|
|
20230809,170000,212580570,3330,3330,3330,3330,0
|
|
20230809,165900,212580570,3330,3330,3330,3330,0
|
|
20230809,165800,212580570,3330,3330,3330,3330,0
|
|
20230809,165700,212580570,3330,3330,3330,3330,0
|
|
20230809,165600,212580570,3330,3330,3330,3330,0
|
|
20230809,165500,212580570,3330,3330,3330,3330,0
|
|
20230809,165400,212580570,3330,3330,3330,3330,0
|
|
20230809,165300,212580570,3330,3330,3330,3330,0
|
|
20230809,165200,212580570,3330,3330,3330,3330,0
|
|
20230809,165100,212580570,3330,3330,3330,3330,0
|
|
20230809,165000,212580570,3330,3330,3330,3330,0
|
|
20230809,164900,212580570,3330,3330,3330,3330,0
|
|
20230809,164800,212580570,3330,3330,3330,3330,0
|
|
20230809,164700,212580570,3330,3330,3330,3330,0
|
|
20230809,164600,212580570,3330,3330,3330,3330,0
|
|
20230809,164500,212580570,3330,3330,3330,3330,0
|
|
20230809,164400,212580570,3330,3330,3330,3330,0
|
|
20230809,164300,212580570,3330,3330,3330,3330,0
|
|
20230809,164200,212580570,3330,3330,3330,3330,0
|
|
20230809,164100,212580570,3330,3330,3330,3330,101
|
|
20230809,164000,212580570,3330,3330,3330,3330,0
|
|
20230809,163900,212580570,3330,3330,3330,3330,0
|
|
20230809,163800,212580570,3330,3330,3330,3330,0
|
|
20230809,163700,212580570,3330,3330,3330,3330,0
|
|
20230809,163600,212580570,3330,3330,3330,3330,0
|
|
20230809,163500,212580570,3330,3330,3330,3330,0
|
|
20230809,163400,212580570,3330,3330,3330,3330,0
|
|
20230809,163300,212580570,3330,3330,3330,3330,0
|
|
20230809,163200,212580570,3330,3330,3330,3330,0
|
|
20230809,163100,212580570,3330,3330,3330,3330,0
|
|
20230809,163000,212580570,3330,3330,3330,3330,0
|
|
20230809,162900,212580570,3330,3330,3330,3330,0
|
|
20230809,162800,212580570,3330,3330,3330,3330,0
|
|
20230809,162700,212580570,3330,3330,3330,3330,0
|
|
20230809,162600,212580570,3330,3330,3330,3330,0
|
|
20230809,162500,212580570,3330,3330,3330,3330,0
|
|
20230809,162400,212580570,3330,3330,3330,3330,0
|
|
20230809,162300,212580570,3330,3330,3330,3330,0
|
|
20230809,162200,212580570,3330,3330,3330,3330,0
|
|
20230809,162100,212580570,3330,3330,3330,3330,0
|
|
20230809,162000,212580570,3330,3330,3330,3330,0
|
|
20230809,161900,212580570,3330,3330,3330,3330,0
|
|
20230809,161800,212580570,3330,3330,3330,3330,0
|
|
20230809,161700,212580570,3330,3330,3330,3330,0
|
|
20230809,161600,212580570,3330,3330,3330,3330,0
|
|
20230809,161500,212580570,3330,3330,3330,3330,0
|
|
20230809,161400,212580570,3330,3330,3330,3330,0
|
|
20230809,161300,212580570,3330,3330,3330,3330,0
|
|
20230809,161200,212580570,3330,3330,3330,3330,0
|
|
20230809,161100,212580570,3330,3330,3330,3330,101
|
|
20230809,161000,212580570,3330,3330,3330,3330,0
|
|
20230809,160900,212580570,3330,3330,3330,3330,0
|
|
20230809,160800,212580570,3330,3330,3330,3330,0
|
|
20230809,160700,212580570,3330,3330,3330,3330,0
|
|
20230809,160600,212580570,3330,3330,3330,3330,0
|
|
20230809,160500,212580570,3330,3330,3330,3330,0
|
|
20230809,160400,212580570,3330,3330,3330,3330,0
|
|
20230809,160300,212580570,3330,3330,3330,3330,0
|
|
20230809,160200,212580570,3330,3330,3330,3330,0
|
|
20230809,160100,212580570,3330,3330,3330,3330,0
|
|
20230809,160000,212580570,3330,3330,3330,3330,0
|
|
20230809,155900,212580570,3330,3330,3330,3330,0
|
|
20230809,155800,212580570,3330,3330,3330,3330,0
|
|
20230809,155700,212580570,3330,3330,3330,3330,0
|
|
20230809,155600,212580570,3330,3330,3330,3330,0
|
|
20230809,155500,212580570,3330,3330,3330,3330,0
|
|
20230809,155400,212580570,3330,3330,3330,3330,0
|
|
20230809,155300,212580570,3330,3330,3330,3330,0
|
|
20230809,155200,212580570,3330,3330,3330,3330,0
|
|
20230809,155100,212580570,3330,3330,3330,3330,0
|
|
20230809,155000,212580570,3330,3330,3330,3330,0
|
|
20230809,154900,212580570,3330,3330,3330,3330,0
|
|
20230809,154800,212580570,3330,3330,3330,3330,0
|
|
20230809,154700,212580570,3330,3330,3330,3330,0
|
|
20230809,154600,212580570,3330,3330,3330,3330,0
|
|
20230809,154500,212580570,3330,3330,3330,3330,0
|
|
20230809,154400,212580570,3330,3330,3330,3330,0
|
|
20230809,154300,212580570,3330,3330,3330,3330,0
|
|
20230809,154200,212580570,3330,3330,3330,3330,0
|
|
20230809,154100,212580570,3330,3330,3330,3330,101
|
|
20230809,154000,212580570,3330,3330,3330,3330,0
|
|
20230809,153900,212580570,3330,3330,3330,3330,0
|
|
20230809,153800,212580570,3330,3330,3330,3330,0
|
|
20230809,153700,212580570,3330,3330,3330,3330,0
|
|
20230809,153600,212580570,3330,3330,3330,3330,0
|
|
20230809,153500,212580570,3330,3330,3330,3330,0
|
|
20230809,153400,212580570,3330,3330,3330,3330,0
|
|
20230809,153300,212580570,3330,3330,3330,3330,0
|
|
20230809,153200,212580570,3330,3330,3330,3330,0
|
|
20230809,153100,212580570,3330,3330,3330,3330,0
|
|
20230809,153000,212580570,3330,3330,3330,3330,101
|
|
20230809,152900,212244240,3335,3335,3335,3335,0
|
|
20230809,152800,212244240,3335,3335,3335,3335,0
|
|
20230809,152700,212244240,3335,3335,3335,3335,0
|
|
20230809,152600,212244240,3335,3335,3335,3335,0
|
|
20230809,152500,212244240,3335,3335,3335,3335,0
|
|
20230809,152400,212244240,3335,3335,3335,3335,0
|
|
20230809,152300,212244240,3335,3335,3335,3335,0
|
|
20230809,152200,212244240,3335,3335,3335,3335,0
|
|
20230809,152100,212244240,3335,3335,3335,3335,0
|
|
20230809,152000,212244240,3335,3335,3335,3335,0
|
|
20230809,151900,212244240,3335,3325,3335,3320,441
|
|
20230809,151800,210779885,3320,3325,3325,3320,2
|
|
20230809,151700,210773240,3320,3320,3320,3320,211
|
|
20230809,151600,210072720,3325,3325,3325,3325,104
|
|
20230809,151500,209726920,3320,3325,3325,3320,299
|
|
20230809,151400,208734205,3335,3335,3335,3335,1
|
|
20230809,151300,208730870,3315,3335,3335,3315,154
|
|
20230809,151200,208220280,3340,3335,3340,3335,62
|
|
20230809,151100,208013310,3335,3335,3335,3335,100
|
|
20230809,151000,207679810,3340,3335,3340,3335,61
|
|
20230809,150900,207476325,3315,3315,3315,3315,10
|
|
20230809,150800,207443175,3345,3345,3345,3345,0
|
|
20230809,150700,207443175,3345,3345,3345,3345,1
|
|
20230809,150600,207439830,3315,3345,3345,3315,39
|
|
20230809,150500,207310245,3345,3345,3345,3345,0
|
|
20230809,150400,207310245,3345,3345,3345,3345,0
|
|
20230809,150300,207310245,3345,3345,3345,3345,0
|
|
20230809,150200,207310245,3345,3345,3345,3345,2
|
|
20230809,150100,207303555,3345,3345,3345,3345,0
|
|
20230809,150000,207303555,3345,3345,3345,3345,1
|
|
20230809,145900,207300210,3315,3320,3345,3315,2010
|
|
20230809,145800,200620445,3315,3315,3315,3315,0
|
|
20230809,145700,200620445,3315,3315,3315,3315,0
|
|
20230809,145600,200620445,3315,3310,3315,3310,3024
|
|
20230809,145500,190605885,3310,3310,3310,3310,0
|
|
20230809,145400,190605885,3310,3315,3315,3310,970
|
|
20230809,145300,187395160,3305,3310,3310,3305,1719
|
|
20230809,145200,181711775,3310,3310,3310,3310,583
|
|
20230809,145100,179782045,3310,3310,3310,3310,0
|
|
20230809,145000,179782045,3310,3310,3310,3310,0
|
|
20230809,144900,179782045,3310,3310,3310,3310,0
|
|
20230809,144800,179782045,3310,3310,3310,3310,1
|
|
20230809,144700,179778735,3315,3315,3315,3315,86
|
|
20230809,144600,179493645,3320,3320,3320,3320,0
|
|
20230809,144500,179493645,3320,3320,3320,3320,0
|
|
20230809,144400,179493645,3320,3320,3320,3320,0
|
|
20230809,144300,179493645,3320,3320,3320,3320,0
|
|
20230809,144200,179493645,3320,3320,3320,3320,0
|
|
20230809,144100,179493645,3320,3315,3320,3315,34
|
|
20230809,144000,179380915,3320,3315,3320,3315,152
|
|
20230809,143900,178876285,3325,3325,3325,3325,1
|
|
20230809,143800,178872960,3315,3315,3315,3315,20
|
|
20230809,143700,178806660,3325,3325,3325,3325,0
|
|
20230809,143600,178806660,3325,3325,3325,3325,0
|
|
20230809,143500,178806660,3325,3325,3325,3325,0
|
|
20230809,143400,178806660,3325,3325,3325,3325,0
|
|
20230809,143300,178806660,3325,3325,3325,3325,0
|
|
20230809,143200,178806660,3325,3325,3325,3325,0
|
|
20230809,143100,178806660,3325,3325,3325,3325,0
|
|
20230809,143000,178806660,3325,3325,3325,3325,0
|
|
20230809,142900,178806660,3325,3325,3325,3325,0
|
|
20230809,142800,178806660,3325,3325,3325,3325,30
|
|
20230809,142700,178706910,3325,3325,3325,3325,3
|
|
20230809,142600,178696935,3325,3325,3325,3325,0
|
|
20230809,142500,178696935,3325,3325,3325,3325,0
|
|
20230809,142400,178696935,3325,3325,3325,3325,1
|
|
20230809,142300,178693610,3320,3320,3320,3320,77
|
|
20230809,142200,178437970,3320,3320,3320,3320,0
|
|
20230809,142100,178437970,3320,3320,3320,3320,1
|
|
20230809,142000,178434650,3315,3315,3315,3315,0
|
|
20230809,141900,178434650,3315,3315,3315,3315,0
|
|
20230809,141800,178434650,3315,3315,3315,3315,28
|
|
20230809,141700,178341830,3315,3315,3315,3315,0
|
|
20230809,141600,178341830,3315,3315,3315,3315,0
|
|
20230809,141500,178341830,3315,3315,3315,3315,1
|
|
20230809,141400,178338515,3320,3315,3320,3315,95
|
|
20230809,141300,178023210,3315,3315,3315,3315,1
|
|
20230809,141200,178019895,3310,3310,3310,3310,0
|
|
20230809,141100,178019895,3310,3310,3310,3310,0
|
|
20230809,141000,178019895,3310,3310,3310,3310,0
|
|
20230809,140900,178019895,3310,3310,3310,3310,0
|
|
20230809,140800,178019895,3310,3310,3310,3310,0
|
|
20230809,140700,178019895,3310,3310,3310,3310,0
|
|
20230809,140600,178019895,3310,3310,3310,3310,14
|
|
20230809,140500,177973555,3310,3310,3310,3310,18
|
|
20230809,140400,177913975,3320,3320,3320,3320,500
|
|
20230809,140300,176253975,3320,3320,3320,3320,0
|
|
20230809,140200,176253975,3320,3320,3320,3320,0
|
|
20230809,140100,176253975,3320,3320,3320,3320,0
|
|
20230809,140000,176253975,3320,3320,3320,3320,0
|
|
20230809,135900,176253975,3320,3320,3320,3320,0
|
|
20230809,135800,176253975,3320,3320,3320,3320,0
|
|
20230809,135700,176253975,3320,3320,3320,3320,0
|
|
20230809,135600,176253975,3320,3320,3320,3320,0
|
|
20230809,135500,176253975,3320,3320,3320,3320,160
|
|
20230809,135400,175722775,3320,3320,3320,3320,0
|
|
20230809,135300,175722775,3320,3320,3320,3320,0
|
|
20230809,135200,175722775,3320,3320,3320,3320,0
|
|
20230809,135100,175722775,3320,3320,3320,3320,0
|
|
20230809,135000,175722775,3320,3320,3320,3320,0
|
|
20230809,134900,175722775,3320,3320,3320,3320,0
|
|
20230809,134800,175722775,3320,3320,3320,3320,0
|
|
20230809,134700,175722775,3320,3320,3320,3320,0
|
|
20230809,134600,175722775,3320,3295,3320,3295,101
|
|
20230809,134500,175389955,3320,3320,3320,3320,0
|
|
20230809,134400,175389955,3320,3320,3320,3320,0
|
|
20230809,134300,175389955,3320,3320,3320,3320,0
|
|
20230809,134200,175389955,3320,3315,3320,3315,170
|
|
20230809,134100,174825705,3320,3320,3320,3320,0
|
|
20230809,134000,174825705,3320,3320,3320,3320,0
|
|
20230809,133900,174825705,3320,3320,3320,3320,31
|
|
20230809,133800,174722785,3320,3320,3320,3320,1
|
|
20230809,133700,174719465,3320,3300,3320,3295,1502
|
|
20230809,133600,169769370,3320,3320,3320,3320,1
|
|
20230809,133500,169766050,3295,3300,3300,3295,2779
|
|
20230809,133400,160607850,3310,3310,3310,3310,0
|
|
20230809,133300,160607850,3310,3310,3310,3310,22
|
|
20230809,133200,160535030,3310,3310,3310,3310,5
|
|
20230809,133100,160518480,3310,3310,3310,3310,0
|
|
20230809,133000,160518480,3310,3310,3310,3310,15
|
|
20230809,132900,160468830,3310,3310,3310,3310,30
|
|
20230809,132800,160369530,3310,3310,3310,3310,0
|
|
20230809,132700,160369530,3310,3310,3310,3310,2
|
|
20230809,132600,160362910,3295,3300,3300,3295,2500
|
|
20230809,132500,152119700,3310,3310,3310,3310,78
|
|
20230809,132400,151861520,3310,3310,3310,3310,0
|
|
20230809,132300,151861520,3310,3310,3310,3310,0
|
|
20230809,132200,151861520,3310,3310,3310,3310,0
|
|
20230809,132100,151861520,3310,3315,3320,3310,1549
|
|
20230809,132000,146730805,3310,3310,3310,3310,0
|
|
20230809,131900,146730805,3310,3315,3315,3310,40
|
|
20230809,131800,146598305,3310,3310,3310,3310,0
|
|
20230809,131700,146598305,3310,3310,3310,3310,0
|
|
20230809,131600,146598305,3310,3310,3310,3310,0
|
|
20230809,131500,146598305,3310,3320,3320,3310,2078
|
|
20230809,131400,139712870,3320,3320,3320,3320,0
|
|
20230809,131300,139712870,3320,3320,3320,3320,124
|
|
20230809,131200,139301190,3335,3335,3335,3335,0
|
|
20230809,131100,139301190,3335,3335,3335,3335,0
|
|
20230809,131000,139301190,3335,3335,3335,3335,0
|
|
20230809,130900,139301190,3335,3335,3335,3335,1
|
|
20230809,130800,139297855,3320,3325,3325,3320,200
|
|
20230809,130700,138633850,3325,3335,3335,3325,872
|
|
20230809,130600,135731575,3340,3340,3340,3340,9
|
|
20230809,130500,135701515,3340,3340,3340,3340,0
|
|
20230809,130400,135701515,3340,3340,3340,3340,10
|
|
20230809,130300,135668115,3340,3340,3340,3340,0
|
|
20230809,130200,135668115,3340,3340,3340,3340,1
|
|
20230809,130100,135664775,3340,3340,3340,3340,30
|
|
20230809,130000,135564575,3340,3340,3340,3340,1
|
|
20230809,125900,135561235,3335,3335,3335,3335,0
|
|
20230809,125800,135561235,3335,3335,3335,3335,50
|
|
20230809,125700,135394485,3340,3340,3340,3340,0
|
|
20230809,125600,135394485,3340,3340,3340,3340,100
|
|
20230809,125500,135060485,3340,3340,3340,3340,0
|
|
20230809,125400,135060485,3340,3340,3340,3340,0
|
|
20230809,125300,135060485,3340,3340,3340,3340,0
|
|
20230809,125200,135060485,3340,3340,3340,3340,0
|
|
20230809,125100,135060485,3340,3340,3340,3340,0
|
|
20230809,125000,135060485,3340,3340,3340,3340,0
|
|
20230809,124900,135060485,3340,3340,3340,3340,20
|
|
20230809,124800,134993685,3340,3340,3340,3340,0
|
|
20230809,124700,134993685,3340,3340,3340,3340,0
|
|
20230809,124600,134993685,3340,3340,3340,3340,0
|
|
20230809,124500,134993685,3340,3340,3340,3340,0
|
|
20230809,124400,134993685,3340,3340,3340,3340,0
|
|
20230809,124300,134993685,3340,3340,3340,3340,0
|
|
20230809,124200,134993685,3340,3340,3340,3340,44
|
|
20230809,124100,134846725,3340,3340,3340,3340,0
|
|
20230809,124000,134846725,3340,3340,3340,3340,0
|
|
20230809,123900,134846725,3340,3340,3340,3340,56
|
|
20230809,123800,134659685,3340,3340,3340,3340,0
|
|
20230809,123700,134659685,3340,3340,3340,3340,0
|
|
20230809,123600,134659685,3340,3340,3340,3340,0
|
|
20230809,123500,134659685,3340,3340,3340,3340,0
|
|
20230809,123400,134659685,3340,3340,3340,3340,0
|
|
20230809,123300,134659685,3340,3340,3340,3340,522
|
|
20230809,123200,132916205,3345,3345,3345,3345,0
|
|
20230809,123100,132916205,3345,3345,3345,3345,0
|
|
20230809,123000,132916205,3345,3345,3345,3345,0
|
|
20230809,122900,132916205,3345,3345,3345,3345,30
|
|
20230809,122800,132815855,3350,3350,3350,3350,0
|
|
20230809,122700,132815855,3350,3345,3350,3345,490
|
|
20230809,122600,131176800,3350,3350,3350,3350,0
|
|
20230809,122500,131176800,3350,3350,3350,3350,0
|
|
20230809,122400,131176800,3350,3350,3350,3350,0
|
|
20230809,122300,131176800,3350,3350,3350,3350,0
|
|
20230809,122200,131176800,3350,3350,3350,3350,0
|
|
20230809,122100,131176800,3350,3350,3350,3350,0
|
|
20230809,122000,131176800,3350,3350,3350,3350,0
|
|
20230809,121900,131176800,3350,3350,3350,3350,1
|
|
20230809,121800,131173450,3340,3340,3340,3340,1
|
|
20230809,121700,131170110,3350,3350,3350,3350,494
|
|
20230809,121600,129515210,3360,3360,3360,3360,0
|
|
20230809,121500,129515210,3360,3360,3360,3360,0
|
|
20230809,121400,129515210,3360,3340,3360,3340,2
|
|
20230809,121300,129508510,3360,3360,3360,3360,0
|
|
20230809,121200,129508510,3360,3350,3360,3350,179
|
|
20230809,121100,128908850,3360,3360,3360,3360,0
|
|
20230809,121000,128908850,3360,3350,3360,3350,230
|
|
20230809,120900,128138340,3360,3350,3360,3350,74
|
|
20230809,120800,127890110,3350,3350,3350,3350,0
|
|
20230809,120700,127890110,3350,3370,3370,3350,1276
|
|
20230809,120600,123606360,3365,3365,3365,3365,0
|
|
20230809,120500,123606360,3365,3365,3365,3365,200
|
|
20230809,120400,122933360,3360,3360,3360,3360,31
|
|
20230809,120300,122829200,3370,3370,3370,3370,0
|
|
20230809,120200,122829200,3370,3370,3370,3370,200
|
|
20230809,120100,122155200,3370,3365,3380,3340,584
|
|
20230809,120000,120188600,3365,3365,3365,3365,1
|
|
20230809,115900,120185235,3355,3340,3355,3330,3066
|
|
20230809,115800,109908595,3340,3340,3340,3330,464
|
|
20230809,115700,108359655,3330,3340,3340,3330,50
|
|
20230809,115600,108193145,3330,3330,3330,3330,489
|
|
20230809,115500,106564775,3340,3340,3340,3340,59
|
|
20230809,115400,106367715,3330,3330,3330,3330,9
|
|
20230809,115300,106337745,3340,3340,3340,3340,1
|
|
20230809,115200,106334405,3330,3330,3330,3330,10
|
|
20230809,115100,106301105,3340,3340,3340,3340,59
|
|
20230809,115000,106104045,3330,3340,3340,3330,10
|
|
20230809,114900,106070735,3325,3325,3325,3325,10
|
|
20230809,114800,106037485,3340,3340,3340,3340,0
|
|
20230809,114700,106037485,3340,3325,3340,3325,10
|
|
20230809,114600,106004220,3340,3340,3340,3340,60
|
|
20230809,114500,105803820,3325,3325,3325,3325,9
|
|
20230809,114400,105773895,3325,3325,3325,3325,10
|
|
20230809,114300,105740645,3340,3340,3340,3340,2
|
|
20230809,114200,105733965,3330,3345,3345,3330,937
|
|
20230809,114100,102612870,3325,3325,3325,3325,117
|
|
20230809,114000,102223845,3325,3325,3325,3325,9
|
|
20230809,113900,102193920,3340,3340,3340,3340,150
|
|
20230809,113800,101692920,3340,3340,3340,3340,22
|
|
20230809,113700,101619440,3345,3340,3345,3340,68
|
|
20230809,113600,101392025,3340,3340,3340,3340,0
|
|
20230809,113500,101392025,3340,3340,3340,3340,10
|
|
20230809,113400,101358625,3345,3345,3345,3345,147
|
|
20230809,113300,100866910,3345,3350,3350,3345,88
|
|
20230809,113200,100572255,3350,3345,3350,3345,27
|
|
20230809,113100,100481850,3345,3345,3345,3345,140
|
|
20230809,113000,100013550,3345,3340,3345,3340,24
|
|
20230809,112900,99933385,3340,3340,3340,3340,13
|
|
20230809,112800,99889965,3345,3340,3345,3340,142
|
|
20230809,112700,99415365,3340,3340,3340,3340,1
|
|
20230809,112600,99412025,3325,3325,3325,3325,9
|
|
20230809,112500,99382100,3345,3345,3345,3330,394
|
|
20230809,112400,98069930,3345,3340,3345,3340,59
|
|
20230809,112300,97872605,3340,3330,3340,3330,10
|
|
20230809,112200,97839295,3350,3350,3350,3350,1
|
|
20230809,112100,97835945,3330,3335,3350,3330,39
|
|
20230809,112000,97705585,3350,3335,3350,3335,10
|
|
20230809,111900,97672220,3350,3350,3350,3350,69
|
|
20230809,111800,97441070,3350,3325,3350,3325,10
|
|
20230809,111700,97407795,3355,3355,3355,3355,153
|
|
20230809,111600,96894480,3350,3325,3350,3325,1245
|
|
20230809,111500,92727330,3340,3330,3340,3330,59
|
|
20230809,111400,92530280,3330,3340,3340,3330,1153
|
|
20230809,111300,88679340,3340,3340,3340,3330,261
|
|
20230809,111200,87809200,3340,3330,3340,3330,80
|
|
20230809,111100,87542750,3340,3335,3340,3330,54
|
|
20230809,111000,87362660,3335,3335,3335,3335,168
|
|
20230809,110900,86802380,3330,3335,3335,3330,23
|
|
20230809,110800,86725785,3330,3320,3330,3320,341
|
|
20230809,110700,85590355,3310,3310,3310,3310,0
|
|
20230809,110600,85590355,3310,3330,3330,3310,68
|
|
20230809,110500,85364095,3310,3310,3310,3310,0
|
|
20230809,110400,85364095,3310,3310,3310,3310,9
|
|
20230809,110300,85334305,3330,3315,3330,3315,22
|
|
20230809,110200,85261300,3315,3315,3315,3315,2
|
|
20230809,110100,85254670,3330,3310,3330,3310,73
|
|
20230809,110000,85011810,3320,3320,3320,3320,8
|
|
20230809,105900,84985250,3320,3310,3320,3305,1441
|
|
20230809,105800,80207050,3305,3305,3305,3305,0
|
|
20230809,105700,80207050,3305,3310,3310,3305,128
|
|
20230809,105600,79783415,3310,3295,3310,3295,394
|
|
20230809,105500,78481925,3295,3295,3295,3295,34
|
|
20230809,105400,78369895,3295,3295,3295,3295,168
|
|
20230809,105300,77816335,3295,3295,3295,3295,0
|
|
20230809,105200,77816335,3295,3300,3300,3295,68
|
|
20230809,105100,77591980,3300,3295,3300,3295,10
|
|
20230809,105000,77559025,3300,3295,3300,3295,5
|
|
20230809,104900,77542540,3295,3290,3295,3290,44
|
|
20230809,104800,77397610,3290,3295,3295,3290,128
|
|
20230809,104700,76976195,3295,3295,3295,3295,1
|
|
20230809,104600,76972900,3295,3295,3295,3295,0
|
|
20230809,104500,76972900,3295,3290,3295,3290,221
|
|
20230809,104400,76244755,3290,3290,3290,3290,9
|
|
20230809,104300,76215145,3295,3290,3295,3290,62
|
|
20230809,104200,76010865,3290,3290,3290,3290,19
|
|
20230809,104100,75948355,3295,3295,3295,3295,1
|
|
20230809,104000,75945060,3290,3295,3295,3290,16
|
|
20230809,103900,75892390,3295,3290,3295,3290,77
|
|
20230809,103800,75638720,3295,3295,3295,3295,0
|
|
20230809,103700,75638720,3295,3290,3295,3290,10
|
|
20230809,103600,75605815,3290,3295,3295,3290,93
|
|
20230809,103500,75299555,3290,3290,3290,3290,10
|
|
20230809,103400,75266655,3295,3295,3295,3295,60
|
|
20230809,103300,75068955,3295,3295,3295,3290,3545
|
|
20230809,103200,63388225,3300,3300,3300,3300,24
|
|
20230809,103100,63309025,3300,3300,3300,3300,0
|
|
20230809,103000,63309025,3300,3305,3305,3300,70
|
|
20230809,102900,63077725,3300,3300,3300,3300,0
|
|
20230809,102800,63077725,3300,3300,3300,3300,29
|
|
20230809,102700,62982025,3300,3295,3300,3295,210
|
|
20230809,102600,62289075,3300,3300,3300,3300,0
|
|
20230809,102500,62289075,3300,3300,3300,3300,364
|
|
20230809,102400,61087875,3305,3305,3305,3305,315
|
|
20230809,102300,60046800,3300,3300,3300,3300,9
|
|
20230809,102200,60017100,3305,3305,3305,3305,1
|
|
20230809,102100,60013795,3295,3305,3305,3295,19
|
|
20230809,102000,59951100,3305,3295,3305,3295,509
|
|
20230809,101900,58268945,3305,3305,3305,3305,0
|
|
20230809,101800,58268945,3305,3295,3305,3295,11
|
|
20230809,101700,58232690,3305,3305,3305,3305,1
|
|
20230809,101600,58229385,3295,3300,3300,3295,272
|
|
20230809,101500,57332330,3310,3300,3310,3300,2224
|
|
20230809,101400,49991370,3305,3305,3305,3305,123
|
|
20230809,101300,49584855,3305,3305,3310,3305,160
|
|
20230809,101200,49056050,3305,3305,3305,3305,0
|
|
20230809,101100,49056050,3305,3305,3305,3305,9
|
|
20230809,101000,49026305,3320,3320,3320,3320,0
|
|
20230809,100900,49026305,3320,3310,3320,3305,21
|
|
20230809,100800,48956835,3310,3310,3310,3310,751
|
|
20230809,100700,46471025,3310,3310,3310,3310,229
|
|
20230809,100600,45713035,3310,3310,3310,3310,9
|
|
20230809,100500,45683245,3310,3310,3310,3310,0
|
|
20230809,100400,45683245,3310,3320,3320,3310,30
|
|
20230809,100300,45583745,3315,3310,3315,3310,27
|
|
20230809,100200,45494285,3315,3315,3315,3315,0
|
|
20230809,100100,45494285,3315,3315,3315,3315,62
|
|
20230809,100000,45288755,3315,3315,3315,3315,0
|
|
20230809,095900,45288755,3315,3315,3315,3315,10
|
|
20230809,095800,45255605,3330,3330,3330,3330,1
|
|
20230809,095700,45252275,3315,3315,3315,3315,9
|
|
20230809,095600,45222440,3330,3315,3330,3315,27
|
|
20230809,095500,45132680,3330,3330,3330,3330,1
|
|
20230809,095400,45129350,3315,3330,3335,3315,13
|
|
20230809,095300,45086190,3330,3315,3330,3315,327
|
|
20230809,095200,44002170,3315,3315,3315,3315,9
|
|
20230809,095100,43972335,3335,3305,3335,3305,12
|
|
20230809,095000,43932620,3330,3330,3330,3330,101
|
|
20230809,094900,43596290,3305,3305,3305,3305,9
|
|
20230809,094800,43566545,3330,3325,3335,3305,87
|
|
20230809,094700,43278755,3305,3300,3315,3300,3233
|
|
20230809,094600,32583235,3300,3300,3300,3300,1001
|
|
20230809,094500,29279935,3300,3300,3300,3300,50
|
|
20230809,094400,29114935,3300,3300,3300,3300,9
|
|
20230809,094300,29085235,3310,3310,3310,3310,0
|
|
20230809,094200,29085235,3310,3295,3310,3295,11
|
|
20230809,094100,29048975,3310,3310,3310,3310,1
|
|
20230809,094000,29045665,3290,3310,3310,3290,10
|
|
20230809,093900,29012745,3310,3290,3310,3290,10
|
|
20230809,093800,28979825,3310,3310,3310,3310,0
|
|
20230809,093700,28979825,3310,3290,3310,3290,11
|
|
20230809,093600,28943615,3315,3315,3315,3315,2
|
|
20230809,093500,28936985,3315,3290,3315,3290,11
|
|
20230809,093400,28900770,3315,3315,3315,3315,1
|
|
20230809,093300,28897455,3290,3290,3290,3290,9
|
|
20230809,093200,28867845,3315,3315,3315,3315,0
|
|
20230809,093100,28867845,3315,3305,3315,3290,734
|
|
20230809,093000,26447245,3295,3295,3295,3295,9
|
|
20230809,092900,26417590,3315,3315,3315,3315,0
|
|
20230809,092800,26417590,3315,3310,3315,3295,36
|
|
20230809,092700,26298555,3300,3300,3300,3300,0
|
|
20230809,092600,26298555,3300,3310,3310,3300,431
|
|
20230809,092500,24876135,3315,3300,3315,3300,261
|
|
20230809,092400,24013305,3315,3300,3315,3300,21
|
|
20230809,092300,23943990,3300,3300,3300,3300,60
|
|
20230809,092200,23745990,3315,3315,3315,3315,44
|
|
20230809,092100,23600130,3325,3300,3325,3300,10
|
|
20230809,092000,23567105,3325,3325,3325,3325,2
|
|
20230809,091900,23560455,3300,3300,3310,3300,1199
|
|
20230809,091800,19603650,3300,3290,3300,3290,512
|
|
20230809,091700,17919150,3300,3300,3300,3300,0
|
|
20230809,091600,17919150,3300,3285,3300,3285,113
|
|
20230809,091500,17547905,3280,3280,3280,3280,600
|
|
20230809,091400,15579905,3280,3300,3300,3280,3062
|
|
20230809,091300,5536505,3300,3275,3300,3275,20
|
|
20230809,091200,5470780,3270,3290,3290,3270,1020
|
|
20230809,091100,2131100,3290,3290,3290,3290,123
|
|
20230809,091000,1726430,3290,3290,3290,3290,0
|
|
20230809,090900,1726430,3290,3300,3300,3290,11
|
|
20230809,090800,1690230,3290,3290,3290,3290,0
|
|
20230809,090700,1690230,3290,3290,3290,3290,0
|
|
20230809,090600,1690230,3290,3290,3290,3290,0
|
|
20230809,090500,1690230,3290,3290,3290,3290,0
|
|
20230809,090400,1690230,3290,3280,3290,3265,96
|
|
20230809,090300,1375220,3290,3290,3290,3290,300
|
|
20230809,090200,388220,3290,3290,3290,3290,0
|
|
20230809,090100,388220,3290,3290,3290,3290,0
|
|
20230809,090000,388220,3290,3290,3290,3290,118
|