621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191800,245351970,3790,3790,3790,3790,1495
|
|
20230809,191700,245351970,3790,3790,3790,3790,0
|
|
20230809,191600,245351970,3790,3790,3790,3790,0
|
|
20230809,191500,245351970,3790,3790,3790,3790,0
|
|
20230809,191400,245351970,3790,3790,3790,3790,0
|
|
20230809,191300,245351970,3790,3790,3790,3790,0
|
|
20230809,191200,245351970,3790,3790,3790,3790,0
|
|
20230809,191100,245351970,3790,3790,3790,3790,0
|
|
20230809,191000,245351970,3790,3790,3790,3790,0
|
|
20230809,190900,245351970,3790,3790,3790,3790,0
|
|
20230809,190800,245351970,3790,3790,3790,3790,0
|
|
20230809,190700,245351970,3790,3790,3790,3790,0
|
|
20230809,190600,245351970,3790,3790,3790,3790,0
|
|
20230809,190500,245351970,3790,3790,3790,3790,0
|
|
20230809,190400,245351970,3790,3790,3790,3790,0
|
|
20230809,190300,245351970,3790,3790,3790,3790,0
|
|
20230809,190200,245351970,3790,3790,3790,3790,0
|
|
20230809,190100,245351970,3790,3790,3790,3790,0
|
|
20230809,190000,245351970,3790,3790,3790,3790,0
|
|
20230809,185900,245351970,3790,3790,3790,3790,0
|
|
20230809,185800,245351970,3790,3790,3790,3790,0
|
|
20230809,185700,245351970,3790,3790,3790,3790,0
|
|
20230809,185600,245351970,3790,3790,3790,3790,0
|
|
20230809,185500,245351970,3790,3790,3790,3790,0
|
|
20230809,185400,245351970,3790,3790,3790,3790,0
|
|
20230809,185300,245351970,3790,3790,3790,3790,0
|
|
20230809,185200,245351970,3790,3790,3790,3790,0
|
|
20230809,185100,245351970,3790,3790,3790,3790,0
|
|
20230809,185000,245351970,3790,3790,3790,3790,0
|
|
20230809,184900,245351970,3790,3790,3790,3790,0
|
|
20230809,184800,245351970,3790,3790,3790,3790,1495
|
|
20230809,184700,245351970,3790,3790,3790,3790,0
|
|
20230809,184600,245351970,3790,3790,3790,3790,0
|
|
20230809,184500,245351970,3790,3790,3790,3790,0
|
|
20230809,184400,245351970,3790,3790,3790,3790,0
|
|
20230809,184300,245351970,3790,3790,3790,3790,0
|
|
20230809,184200,245351970,3790,3790,3790,3790,0
|
|
20230809,184100,245351970,3790,3790,3790,3790,0
|
|
20230809,184000,245351970,3790,3790,3790,3790,0
|
|
20230809,183900,245351970,3790,3790,3790,3790,0
|
|
20230809,183800,245351970,3790,3790,3790,3790,0
|
|
20230809,183700,245351970,3790,3790,3790,3790,0
|
|
20230809,183600,245351970,3790,3790,3790,3790,0
|
|
20230809,183500,245351970,3790,3790,3790,3790,0
|
|
20230809,183400,245351970,3790,3790,3790,3790,0
|
|
20230809,183300,245351970,3790,3790,3790,3790,0
|
|
20230809,183200,245351970,3790,3790,3790,3790,0
|
|
20230809,183100,245351970,3790,3790,3790,3790,0
|
|
20230809,183000,245351970,3790,3790,3790,3790,0
|
|
20230809,182900,245351970,3790,3790,3790,3790,0
|
|
20230809,182800,245351970,3790,3790,3790,3790,0
|
|
20230809,182700,245351970,3790,3790,3790,3790,0
|
|
20230809,182600,245351970,3790,3790,3790,3790,0
|
|
20230809,182500,245351970,3790,3790,3790,3790,0
|
|
20230809,182400,245351970,3790,3790,3790,3790,0
|
|
20230809,182300,245351970,3790,3790,3790,3790,0
|
|
20230809,182200,245351970,3790,3790,3790,3790,0
|
|
20230809,182100,245351970,3790,3790,3790,3790,0
|
|
20230809,182000,245351970,3790,3790,3790,3790,0
|
|
20230809,181900,245351970,3790,3790,3790,3790,0
|
|
20230809,181800,245351970,3790,3790,3790,3790,1495
|
|
20230809,181700,245351970,3790,3790,3790,3790,0
|
|
20230809,181600,245351970,3790,3790,3790,3790,0
|
|
20230809,181500,245351970,3790,3790,3790,3790,0
|
|
20230809,181400,245351970,3790,3790,3790,3790,0
|
|
20230809,181300,245351970,3790,3790,3790,3790,0
|
|
20230809,181200,245351970,3790,3790,3790,3790,0
|
|
20230809,181100,245351970,3790,3790,3790,3790,0
|
|
20230809,181000,245351970,3790,3790,3790,3790,0
|
|
20230809,180900,245351970,3790,3790,3790,3790,0
|
|
20230809,180800,245351970,3790,3790,3790,3790,0
|
|
20230809,180700,245351970,3790,3790,3790,3790,0
|
|
20230809,180600,245351970,3790,3790,3790,3790,0
|
|
20230809,180500,245351970,3790,3790,3790,3790,0
|
|
20230809,180400,245351970,3790,3790,3790,3790,0
|
|
20230809,180300,245351970,3790,3790,3790,3790,0
|
|
20230809,180200,245351970,3790,3790,3790,3790,0
|
|
20230809,180100,245351970,3790,3790,3790,3790,0
|
|
20230809,180000,245351970,3790,3790,3790,3790,0
|
|
20230809,175900,245351970,3790,3790,3790,3790,0
|
|
20230809,175800,245351970,3790,3790,3790,3790,0
|
|
20230809,175700,245351970,3790,3790,3790,3790,0
|
|
20230809,175600,245351970,3790,3790,3790,3790,0
|
|
20230809,175500,245351970,3790,3790,3790,3790,0
|
|
20230809,175400,245351970,3790,3790,3790,3790,0
|
|
20230809,175300,245351970,3790,3790,3790,3790,0
|
|
20230809,175200,245351970,3790,3790,3790,3790,0
|
|
20230809,175100,245351970,3790,3790,3790,3790,0
|
|
20230809,175000,245351970,3790,3790,3790,3790,0
|
|
20230809,174900,245351970,3790,3790,3790,3790,0
|
|
20230809,174800,245351970,3790,3790,3790,3790,1495
|
|
20230809,174700,245351970,3790,3790,3790,3790,0
|
|
20230809,174600,245351970,3790,3790,3790,3790,0
|
|
20230809,174500,245351970,3790,3790,3790,3790,0
|
|
20230809,174400,245351970,3790,3790,3790,3790,0
|
|
20230809,174300,245351970,3790,3790,3790,3790,0
|
|
20230809,174200,245351970,3790,3790,3790,3790,0
|
|
20230809,174100,245351970,3790,3790,3790,3790,0
|
|
20230809,174000,245351970,3790,3790,3790,3790,0
|
|
20230809,173900,245351970,3790,3790,3790,3790,0
|
|
20230809,173800,245351970,3790,3790,3790,3790,0
|
|
20230809,173700,245351970,3790,3790,3790,3790,0
|
|
20230809,173600,245351970,3790,3790,3790,3790,0
|
|
20230809,173500,245351970,3790,3790,3790,3790,0
|
|
20230809,173400,245351970,3790,3790,3790,3790,0
|
|
20230809,173300,245351970,3790,3790,3790,3790,0
|
|
20230809,173200,245351970,3790,3790,3790,3790,0
|
|
20230809,173100,245351970,3790,3790,3790,3790,0
|
|
20230809,173000,245351970,3790,3790,3790,3790,0
|
|
20230809,172900,245351970,3790,3790,3790,3790,0
|
|
20230809,172800,245351970,3790,3790,3790,3790,0
|
|
20230809,172700,245351970,3790,3790,3790,3790,0
|
|
20230809,172600,245351970,3790,3790,3790,3790,0
|
|
20230809,172500,245351970,3790,3790,3790,3790,0
|
|
20230809,172400,245351970,3790,3790,3790,3790,0
|
|
20230809,172300,245351970,3790,3790,3790,3790,0
|
|
20230809,172200,245351970,3790,3790,3790,3790,0
|
|
20230809,172100,245351970,3790,3790,3790,3790,0
|
|
20230809,172000,245351970,3790,3790,3790,3790,0
|
|
20230809,171900,245351970,3790,3790,3790,3790,0
|
|
20230809,171800,245351970,3790,3790,3790,3790,1495
|
|
20230809,171700,245351970,3790,3790,3790,3790,0
|
|
20230809,171600,245351970,3790,3790,3790,3790,0
|
|
20230809,171500,245351970,3790,3790,3790,3790,0
|
|
20230809,171400,245351970,3790,3790,3790,3790,0
|
|
20230809,171300,245351970,3790,3790,3790,3790,0
|
|
20230809,171200,245351970,3790,3790,3790,3790,0
|
|
20230809,171100,245351970,3790,3790,3790,3790,0
|
|
20230809,171000,245351970,3790,3790,3790,3790,0
|
|
20230809,170900,245351970,3790,3790,3790,3790,0
|
|
20230809,170800,245351970,3790,3790,3790,3790,0
|
|
20230809,170700,245351970,3790,3790,3790,3790,0
|
|
20230809,170600,245351970,3790,3790,3790,3790,0
|
|
20230809,170500,245351970,3790,3790,3790,3790,0
|
|
20230809,170400,245351970,3790,3790,3790,3790,0
|
|
20230809,170300,245351970,3790,3790,3790,3790,0
|
|
20230809,170200,245351970,3790,3790,3790,3790,0
|
|
20230809,170100,245351970,3790,3790,3790,3790,0
|
|
20230809,170000,245351970,3790,3790,3790,3790,0
|
|
20230809,165900,245351970,3790,3790,3790,3790,0
|
|
20230809,165800,245351970,3790,3790,3790,3790,0
|
|
20230809,165700,245351970,3790,3790,3790,3790,0
|
|
20230809,165600,245351970,3790,3790,3790,3790,0
|
|
20230809,165500,245351970,3790,3790,3790,3790,0
|
|
20230809,165400,245351970,3790,3790,3790,3790,0
|
|
20230809,165300,245351970,3790,3790,3790,3790,0
|
|
20230809,165200,245351970,3790,3790,3790,3790,0
|
|
20230809,165100,245351970,3790,3790,3790,3790,0
|
|
20230809,165000,245351970,3790,3790,3790,3790,0
|
|
20230809,164900,245351970,3790,3790,3790,3790,0
|
|
20230809,164800,245351970,3790,3790,3790,3790,1495
|
|
20230809,164700,245351970,3790,3790,3790,3790,0
|
|
20230809,164600,245351970,3790,3790,3790,3790,0
|
|
20230809,164500,245351970,3790,3790,3790,3790,0
|
|
20230809,164400,245351970,3790,3790,3790,3790,0
|
|
20230809,164300,245351970,3790,3790,3790,3790,0
|
|
20230809,164200,245351970,3790,3790,3790,3790,0
|
|
20230809,164100,245351970,3790,3790,3790,3790,0
|
|
20230809,164000,245351970,3790,3790,3790,3790,0
|
|
20230809,163900,245351970,3790,3790,3790,3790,0
|
|
20230809,163800,245351970,3790,3790,3790,3790,0
|
|
20230809,163700,245351970,3790,3790,3790,3790,0
|
|
20230809,163600,245351970,3790,3790,3790,3790,0
|
|
20230809,163500,245351970,3790,3790,3790,3790,0
|
|
20230809,163400,245351970,3790,3790,3790,3790,0
|
|
20230809,163300,245351970,3790,3790,3790,3790,0
|
|
20230809,163200,245351970,3790,3790,3790,3790,0
|
|
20230809,163100,245351970,3790,3790,3790,3790,0
|
|
20230809,163000,245351970,3790,3790,3790,3790,0
|
|
20230809,162900,245351970,3790,3790,3790,3790,0
|
|
20230809,162800,245351970,3790,3790,3790,3790,0
|
|
20230809,162700,245351970,3790,3790,3790,3790,0
|
|
20230809,162600,245351970,3790,3790,3790,3790,0
|
|
20230809,162500,245351970,3790,3790,3790,3790,0
|
|
20230809,162400,245351970,3790,3790,3790,3790,0
|
|
20230809,162300,245351970,3790,3790,3790,3790,0
|
|
20230809,162200,245351970,3790,3790,3790,3790,0
|
|
20230809,162100,245351970,3790,3790,3790,3790,0
|
|
20230809,162000,245351970,3790,3790,3790,3790,0
|
|
20230809,161900,245351970,3790,3790,3790,3790,0
|
|
20230809,161800,245351970,3790,3790,3790,3790,1495
|
|
20230809,161700,245351970,3790,3790,3790,3790,0
|
|
20230809,161600,245351970,3790,3790,3790,3790,0
|
|
20230809,161500,245351970,3790,3790,3790,3790,0
|
|
20230809,161400,245351970,3790,3790,3790,3790,0
|
|
20230809,161300,245351970,3790,3790,3790,3790,0
|
|
20230809,161200,245351970,3790,3790,3790,3790,0
|
|
20230809,161100,245351970,3790,3790,3790,3790,0
|
|
20230809,161000,245351970,3790,3790,3790,3790,0
|
|
20230809,160900,245351970,3790,3790,3790,3790,0
|
|
20230809,160800,245351970,3790,3790,3790,3790,0
|
|
20230809,160700,245351970,3790,3790,3790,3790,0
|
|
20230809,160600,245351970,3790,3790,3790,3790,0
|
|
20230809,160500,245351970,3790,3790,3790,3790,0
|
|
20230809,160400,245351970,3790,3790,3790,3790,0
|
|
20230809,160300,245351970,3790,3790,3790,3790,0
|
|
20230809,160200,245351970,3790,3790,3790,3790,0
|
|
20230809,160100,245351970,3790,3790,3790,3790,0
|
|
20230809,160000,245351970,3790,3790,3790,3790,0
|
|
20230809,155900,245351970,3790,3790,3790,3790,0
|
|
20230809,155800,245351970,3790,3790,3790,3790,0
|
|
20230809,155700,245351970,3790,3790,3790,3790,0
|
|
20230809,155600,245351970,3790,3790,3790,3790,0
|
|
20230809,155500,245351970,3790,3790,3790,3790,0
|
|
20230809,155400,245351970,3790,3790,3790,3790,0
|
|
20230809,155300,245351970,3790,3790,3790,3790,0
|
|
20230809,155200,245351970,3790,3790,3790,3790,0
|
|
20230809,155100,245351970,3790,3790,3790,3790,0
|
|
20230809,155000,245351970,3790,3790,3790,3790,0
|
|
20230809,154900,245351970,3790,3790,3790,3790,0
|
|
20230809,154800,245351970,3790,3790,3790,3790,1495
|
|
20230809,154700,245351970,3790,3790,3790,3790,0
|
|
20230809,154600,245351970,3790,3790,3790,3790,0
|
|
20230809,154500,245351970,3790,3790,3790,3790,0
|
|
20230809,154400,245351970,3790,3790,3790,3790,0
|
|
20230809,154300,245351970,3790,3790,3790,3790,0
|
|
20230809,154200,245351970,3790,3790,3790,3790,0
|
|
20230809,154100,245351970,3790,3790,3790,3790,0
|
|
20230809,154000,245351970,3790,3790,3790,3790,0
|
|
20230809,153900,245351970,3790,3790,3790,3790,0
|
|
20230809,153800,245351970,3790,3790,3790,3790,0
|
|
20230809,153700,245351970,3790,3790,3790,3790,0
|
|
20230809,153600,245351970,3790,3790,3790,3790,0
|
|
20230809,153500,245351970,3790,3790,3790,3790,0
|
|
20230809,153400,245351970,3790,3790,3790,3790,0
|
|
20230809,153300,245351970,3790,3790,3790,3790,0
|
|
20230809,153200,245351970,3790,3790,3790,3790,0
|
|
20230809,153100,245351970,3790,3790,3790,3790,0
|
|
20230809,153000,245351970,3790,3790,3790,3790,1495
|
|
20230809,152900,239685920,3810,3810,3810,3810,0
|
|
20230809,152800,239685920,3810,3810,3810,3810,0
|
|
20230809,152700,239685920,3810,3810,3810,3810,0
|
|
20230809,152600,239685920,3810,3810,3810,3810,0
|
|
20230809,152500,239685920,3810,3810,3810,3810,0
|
|
20230809,152400,239685920,3810,3810,3810,3810,0
|
|
20230809,152300,239685920,3810,3810,3810,3810,0
|
|
20230809,152200,239685920,3810,3810,3810,3810,0
|
|
20230809,152100,239685920,3810,3810,3810,3810,0
|
|
20230809,152000,239685920,3810,3810,3810,3810,0
|
|
20230809,151900,239685920,3810,3805,3810,3800,309
|
|
20230809,151800,238509875,3805,3805,3805,3805,0
|
|
20230809,151700,238509875,3805,3805,3805,3805,12
|
|
20230809,151600,238464215,3805,3795,3805,3795,146
|
|
20230809,151500,237910125,3795,3795,3795,3790,38
|
|
20230809,151400,237765920,3795,3795,3795,3795,10
|
|
20230809,151300,237727970,3795,3795,3795,3795,0
|
|
20230809,151200,237727970,3795,3795,3795,3795,0
|
|
20230809,151100,237727970,3795,3795,3795,3795,0
|
|
20230809,151000,237727970,3795,3800,3800,3795,610
|
|
20230809,150900,235410520,3800,3800,3800,3800,0
|
|
20230809,150800,235410520,3800,3800,3800,3800,1
|
|
20230809,150700,235406720,3800,3800,3800,3800,0
|
|
20230809,150600,235406720,3800,3800,3800,3800,0
|
|
20230809,150500,235406720,3800,3800,3800,3800,0
|
|
20230809,150400,235406720,3800,3800,3800,3800,30
|
|
20230809,150300,235292720,3800,3800,3800,3800,0
|
|
20230809,150200,235292720,3800,3800,3800,3800,39
|
|
20230809,150100,235144520,3795,3795,3795,3795,1
|
|
20230809,150000,235140725,3800,3800,3800,3800,0
|
|
20230809,145900,235140725,3800,3800,3800,3800,270
|
|
20230809,145800,234114725,3800,3800,3800,3800,500
|
|
20230809,145700,232214725,3800,3800,3800,3800,0
|
|
20230809,145600,232214725,3800,3800,3800,3800,0
|
|
20230809,145500,232214725,3800,3800,3800,3800,157
|
|
20230809,145400,231618125,3800,3800,3800,3800,3
|
|
20230809,145300,231606725,3810,3810,3810,3810,7
|
|
20230809,145200,231580055,3810,3810,3810,3810,3
|
|
20230809,145100,231568625,3795,3795,3795,3795,3
|
|
20230809,145000,231557240,3810,3795,3810,3795,4
|
|
20230809,144900,231542030,3805,3800,3810,3800,4
|
|
20230809,144800,231526805,3810,3795,3810,3795,407
|
|
20230809,144700,229982225,3810,3810,3810,3810,0
|
|
20230809,144600,229982225,3810,3795,3810,3795,59
|
|
20230809,144500,229758305,3790,3795,3795,3790,353
|
|
20230809,144400,228418935,3815,3815,3815,3790,573
|
|
20230809,144300,226243525,3790,3795,3795,3790,1116
|
|
20230809,144200,222008745,3795,3795,3795,3795,598
|
|
20230809,144100,219739335,3790,3790,3790,3790,0
|
|
20230809,144000,219739335,3790,3790,3790,3790,0
|
|
20230809,143900,219739335,3790,3795,3795,3790,24
|
|
20230809,143800,219648275,3795,3795,3795,3795,0
|
|
20230809,143700,219648275,3795,3815,3815,3795,534
|
|
20230809,143600,217621725,3795,3795,3795,3795,614
|
|
20230809,143500,215291595,3790,3790,3790,3790,0
|
|
20230809,143400,215291595,3790,3790,3790,3790,0
|
|
20230809,143300,215291595,3790,3790,3790,3790,0
|
|
20230809,143200,215291595,3790,3790,3790,3790,1
|
|
20230809,143100,215287805,3795,3795,3795,3795,6
|
|
20230809,143000,215265035,3795,3790,3795,3785,2399
|
|
20230809,142900,206176590,3795,3815,3815,3780,3361
|
|
20230809,142800,193451185,3785,3790,3810,3785,1085
|
|
20230809,142700,189339840,3795,3795,3795,3795,45
|
|
20230809,142600,189169065,3795,3800,3800,3795,1084
|
|
20230809,142500,185050115,3790,3790,3790,3790,98
|
|
20230809,142400,184678695,3790,3790,3790,3790,79
|
|
20230809,142300,184379285,3790,3790,3790,3790,0
|
|
20230809,142200,184379285,3790,3790,3790,3790,1
|
|
20230809,142100,184375495,3790,3790,3790,3790,138
|
|
20230809,142000,183852475,3790,3790,3790,3790,151
|
|
20230809,141900,183280185,3800,3800,3800,3800,5
|
|
20230809,141800,183261185,3800,3800,3800,3800,1
|
|
20230809,141700,183257385,3800,3800,3800,3800,1
|
|
20230809,141600,183253585,3795,3795,3795,3795,1
|
|
20230809,141500,183249790,3795,3800,3800,3795,1397
|
|
20230809,141400,177948170,3800,3800,3800,3800,1
|
|
20230809,141300,177944370,3800,3800,3800,3800,1
|
|
20230809,141200,177940570,3800,3800,3800,3800,0
|
|
20230809,141100,177940570,3800,3795,3800,3795,3
|
|
20230809,141000,177929175,3810,3800,3810,3800,7
|
|
20230809,140900,177902515,3800,3800,3800,3800,0
|
|
20230809,140800,177902515,3800,3800,3800,3800,100
|
|
20230809,140700,177522515,3800,3800,3800,3800,0
|
|
20230809,140600,177522515,3800,3800,3800,3800,1000
|
|
20230809,140500,173722515,3800,3800,3800,3800,50
|
|
20230809,140400,173532515,3800,3805,3805,3800,1091
|
|
20230809,140300,169381710,3810,3810,3810,3810,5
|
|
20230809,140200,169362660,3805,3805,3805,3805,0
|
|
20230809,140100,169362660,3805,3805,3805,3805,0
|
|
20230809,140000,169362660,3805,3805,3805,3805,0
|
|
20230809,135900,169362660,3805,3805,3805,3805,0
|
|
20230809,135800,169362660,3805,3805,3805,3805,0
|
|
20230809,135700,169362660,3805,3805,3805,3805,0
|
|
20230809,135600,169362660,3805,3805,3805,3805,0
|
|
20230809,135500,169362660,3805,3805,3805,3805,165
|
|
20230809,135400,168734835,3805,3805,3805,3805,0
|
|
20230809,135300,168734835,3805,3805,3805,3805,0
|
|
20230809,135200,168734835,3805,3805,3805,3805,540
|
|
20230809,135100,166680135,3800,3800,3800,3800,10
|
|
20230809,135000,166642135,3800,3800,3800,3800,100
|
|
20230809,134900,166262135,3800,3800,3800,3800,4
|
|
20230809,134800,166246935,3800,3800,3800,3800,1
|
|
20230809,134700,166243135,3805,3805,3805,3805,0
|
|
20230809,134600,166243135,3805,3805,3805,3805,5
|
|
20230809,134500,166224110,3805,3805,3805,3805,20
|
|
20230809,134400,166148010,3805,3805,3805,3805,25
|
|
20230809,134300,166052885,3805,3805,3805,3805,0
|
|
20230809,134200,166052885,3805,3805,3805,3805,83
|
|
20230809,134100,165737070,3810,3810,3810,3810,2
|
|
20230809,134000,165729450,3805,3805,3805,3805,0
|
|
20230809,133900,165729450,3805,3805,3805,3805,0
|
|
20230809,133800,165729450,3805,3805,3805,3805,0
|
|
20230809,133700,165729450,3805,3805,3805,3805,0
|
|
20230809,133600,165729450,3805,3805,3805,3805,0
|
|
20230809,133500,165729450,3805,3810,3810,3805,80
|
|
20230809,133400,165424800,3810,3810,3810,3810,0
|
|
20230809,133300,165424800,3810,3810,3810,3810,88
|
|
20230809,133200,165089520,3805,3805,3805,3805,0
|
|
20230809,133100,165089520,3805,3805,3805,3805,18
|
|
20230809,133000,165021030,3810,3810,3810,3810,501
|
|
20230809,132900,163112220,3815,3815,3815,3815,1
|
|
20230809,132800,163108405,3810,3810,3810,3810,0
|
|
20230809,132700,163108405,3810,3810,3810,3810,0
|
|
20230809,132600,163108405,3810,3810,3810,3810,4
|
|
20230809,132500,163093165,3815,3810,3815,3810,6
|
|
20230809,132400,163070300,3810,3815,3815,3810,140
|
|
20230809,132300,162536225,3815,3815,3815,3815,0
|
|
20230809,132200,162536225,3815,3820,3820,3815,4
|
|
20230809,132100,162520960,3820,3820,3820,3820,0
|
|
20230809,132000,162520960,3820,3820,3820,3820,0
|
|
20230809,131900,162520960,3820,3820,3820,3820,0
|
|
20230809,131800,162520960,3820,3820,3820,3820,0
|
|
20230809,131700,162520960,3820,3820,3820,3820,363
|
|
20230809,131600,161134300,3825,3825,3825,3825,2
|
|
20230809,131500,161126650,3825,3825,3825,3825,0
|
|
20230809,131400,161126650,3825,3825,3825,3825,0
|
|
20230809,131300,161126650,3825,3825,3825,3825,0
|
|
20230809,131200,161126650,3825,3825,3825,3825,0
|
|
20230809,131100,161126650,3825,3825,3825,3825,0
|
|
20230809,131000,161126650,3825,3825,3825,3825,110
|
|
20230809,130900,160705900,3825,3825,3825,3825,100
|
|
20230809,130800,160323400,3825,3825,3825,3825,1
|
|
20230809,130700,160319575,3825,3825,3825,3825,5
|
|
20230809,130600,160300450,3825,3825,3825,3825,0
|
|
20230809,130500,160300450,3825,3825,3825,3825,10
|
|
20230809,130400,160262200,3825,3825,3825,3825,0
|
|
20230809,130300,160262200,3825,3825,3825,3825,0
|
|
20230809,130200,160262200,3825,3825,3825,3825,0
|
|
20230809,130100,160262200,3825,3825,3825,3825,0
|
|
20230809,130000,160262200,3825,3825,3825,3825,300
|
|
20230809,125900,159114700,3825,3820,3825,3820,60
|
|
20230809,125800,158885495,3820,3820,3820,3820,2
|
|
20230809,125700,158877855,3820,3820,3820,3820,12
|
|
20230809,125600,158832015,3820,3820,3820,3820,17
|
|
20230809,125500,158767075,3820,3820,3820,3820,10
|
|
20230809,125400,158728875,3820,3820,3820,3820,1
|
|
20230809,125300,158725055,3820,3820,3820,3820,0
|
|
20230809,125200,158725055,3820,3820,3820,3820,103
|
|
20230809,125100,158331595,3820,3820,3820,3820,0
|
|
20230809,125000,158331595,3820,3820,3820,3820,11
|
|
20230809,124900,158289575,3825,3820,3825,3820,552
|
|
20230809,124800,156180675,3820,3820,3820,3820,0
|
|
20230809,124700,156180675,3820,3820,3820,3820,0
|
|
20230809,124600,156180675,3820,3820,3820,3820,4
|
|
20230809,124500,156165395,3820,3820,3820,3820,0
|
|
20230809,124400,156165395,3820,3820,3820,3820,2
|
|
20230809,124300,156157755,3815,3815,3815,3815,0
|
|
20230809,124200,156157755,3815,3815,3815,3815,0
|
|
20230809,124100,156157755,3815,3820,3820,3815,301
|
|
20230809,124000,155007940,3820,3820,3820,3820,0
|
|
20230809,123900,155007940,3820,3820,3820,3820,0
|
|
20230809,123800,155007940,3820,3820,3820,3820,0
|
|
20230809,123700,155007940,3820,3820,3820,3820,0
|
|
20230809,123600,155007940,3820,3820,3820,3820,0
|
|
20230809,123500,155007940,3820,3820,3820,3820,0
|
|
20230809,123400,155007940,3820,3820,3820,3820,0
|
|
20230809,123300,155007940,3820,3820,3820,3820,2
|
|
20230809,123200,155000300,3805,3805,3805,3805,100
|
|
20230809,123100,154619800,3820,3820,3820,3820,2
|
|
20230809,123000,154612160,3820,3820,3820,3820,2
|
|
20230809,122900,154604520,3820,3820,3820,3820,50
|
|
20230809,122800,154413520,3820,3820,3820,3820,0
|
|
20230809,122700,154413520,3820,3820,3820,3820,0
|
|
20230809,122600,154413520,3820,3820,3820,3820,35
|
|
20230809,122500,154279820,3820,3820,3820,3820,1
|
|
20230809,122400,154276000,3800,3800,3800,3800,0
|
|
20230809,122300,154276000,3800,3800,3800,3800,0
|
|
20230809,122200,154276000,3800,3800,3800,3800,0
|
|
20230809,122100,154276000,3800,3800,3800,3800,200
|
|
20230809,122000,153516000,3805,3805,3805,3805,600
|
|
20230809,121900,151233000,3825,3810,3825,3805,3511
|
|
20230809,121800,137831605,3810,3810,3810,3810,10
|
|
20230809,121700,137793505,3810,3810,3810,3810,1
|
|
20230809,121600,137789695,3810,3810,3810,3810,0
|
|
20230809,121500,137789695,3810,3810,3810,3810,6
|
|
20230809,121400,137766835,3810,3810,3810,3810,5
|
|
20230809,121300,137747785,3810,3810,3810,3810,0
|
|
20230809,121200,137747785,3810,3810,3810,3810,0
|
|
20230809,121100,137747785,3810,3810,3810,3810,0
|
|
20230809,121000,137747785,3810,3810,3810,3810,8
|
|
20230809,120900,137717305,3800,3800,3800,3800,0
|
|
20230809,120800,137717305,3800,3800,3800,3800,0
|
|
20230809,120700,137717305,3800,3800,3800,3800,0
|
|
20230809,120600,137717305,3800,3800,3800,3800,0
|
|
20230809,120500,137717305,3800,3800,3800,3800,0
|
|
20230809,120400,137717305,3800,3815,3815,3800,328
|
|
20230809,120300,136470890,3790,3790,3790,3790,0
|
|
20230809,120200,136470890,3790,3790,3790,3790,112
|
|
20230809,120100,136046410,3790,3785,3790,3785,1109
|
|
20230809,120000,131848300,3790,3795,3795,3790,761
|
|
20230809,115900,128962110,3795,3810,3810,3795,1062
|
|
20230809,115800,124928390,3810,3810,3810,3810,5
|
|
20230809,115700,124909340,3810,3810,3810,3810,1
|
|
20230809,115600,124905530,3810,3810,3810,3810,1
|
|
20230809,115500,124901720,3810,3810,3810,3810,0
|
|
20230809,115400,124901720,3810,3810,3810,3810,0
|
|
20230809,115300,124901720,3810,3810,3810,3810,71
|
|
20230809,115200,124631210,3810,3810,3810,3810,0
|
|
20230809,115100,124631210,3810,3810,3810,3810,0
|
|
20230809,115000,124631210,3810,3810,3810,3810,29
|
|
20230809,114900,124520720,3810,3810,3810,3810,3
|
|
20230809,114800,124509290,3810,3810,3810,3810,0
|
|
20230809,114700,124509290,3810,3810,3810,3810,0
|
|
20230809,114600,124509290,3810,3810,3810,3810,0
|
|
20230809,114500,124509290,3810,3810,3810,3810,102
|
|
20230809,114400,124120670,3810,3810,3810,3810,0
|
|
20230809,114300,124120670,3810,3810,3810,3810,0
|
|
20230809,114200,124120670,3810,3810,3810,3810,0
|
|
20230809,114100,124120670,3810,3810,3810,3810,0
|
|
20230809,114000,124120670,3810,3810,3810,3810,0
|
|
20230809,113900,124120670,3810,3815,3815,3810,77
|
|
20230809,113800,123826920,3815,3815,3815,3815,1
|
|
20230809,113700,123823105,3815,3815,3815,3815,2
|
|
20230809,113600,123815475,3815,3815,3815,3815,48
|
|
20230809,113500,123632355,3815,3815,3815,3815,0
|
|
20230809,113400,123632355,3815,3815,3815,3815,73
|
|
20230809,113300,123353860,3815,3815,3815,3815,28
|
|
20230809,113200,123247040,3815,3815,3815,3815,0
|
|
20230809,113100,123247040,3815,3815,3815,3815,94
|
|
20230809,113000,122888430,3810,3810,3810,3810,104
|
|
20230809,112900,122492190,3820,3820,3820,3820,0
|
|
20230809,112800,122492190,3820,3820,3820,3820,0
|
|
20230809,112700,122492190,3820,3820,3820,3820,0
|
|
20230809,112600,122492190,3820,3820,3820,3820,33
|
|
20230809,112500,122366130,3820,3820,3820,3820,12
|
|
20230809,112400,122320290,3820,3820,3820,3820,0
|
|
20230809,112300,122320290,3820,3820,3820,3820,0
|
|
20230809,112200,122320290,3820,3820,3820,3820,34
|
|
20230809,112100,122190410,3815,3815,3815,3815,1
|
|
20230809,112000,122186595,3810,3810,3810,3810,124
|
|
20230809,111900,121714155,3805,3805,3805,3805,2500
|
|
20230809,111800,112201655,3805,3805,3805,3805,0
|
|
20230809,111700,112201655,3805,3805,3805,3805,0
|
|
20230809,111600,112201655,3805,3805,3805,3805,0
|
|
20230809,111500,112201655,3805,3805,3805,3805,0
|
|
20230809,111400,112201655,3805,3805,3805,3805,0
|
|
20230809,111300,112201655,3805,3805,3805,3805,3
|
|
20230809,111200,112190240,3805,3805,3805,3805,0
|
|
20230809,111100,112190240,3805,3790,3805,3790,51
|
|
20230809,111000,111996935,3785,3805,3805,3785,200
|
|
20230809,110900,111239315,3805,3805,3805,3805,2
|
|
20230809,110800,111231705,3805,3805,3805,3805,0
|
|
20230809,110700,111231705,3805,3805,3805,3805,0
|
|
20230809,110600,111231705,3805,3805,3805,3805,0
|
|
20230809,110500,111231705,3805,3805,3805,3805,1
|
|
20230809,110400,111227900,3805,3805,3805,3805,0
|
|
20230809,110300,111227900,3805,3805,3805,3805,0
|
|
20230809,110200,111227900,3805,3790,3805,3790,1000
|
|
20230809,110100,107428710,3780,3775,3800,3775,1050
|
|
20230809,110000,103452705,3775,3790,3795,3775,1080
|
|
20230809,105900,99367235,3790,3790,3790,3790,0
|
|
20230809,105800,99367235,3790,3790,3790,3790,0
|
|
20230809,105700,99367235,3790,3790,3790,3790,1
|
|
20230809,105600,99363445,3790,3790,3790,3790,23
|
|
20230809,105500,99276275,3790,3790,3790,3790,0
|
|
20230809,105400,99276275,3790,3790,3790,3790,0
|
|
20230809,105300,99276275,3790,3790,3790,3790,2
|
|
20230809,105200,99268695,3790,3790,3790,3790,3
|
|
20230809,105100,99257325,3790,3790,3790,3790,3
|
|
20230809,105000,99245955,3790,3780,3790,3775,1048
|
|
20230809,104900,95281310,3775,3780,3780,3775,62
|
|
20230809,104800,95047200,3780,3780,3780,3780,81
|
|
20230809,104700,94741020,3780,3780,3780,3780,0
|
|
20230809,104600,94741020,3780,3780,3780,3780,0
|
|
20230809,104500,94741020,3780,3780,3780,3780,6
|
|
20230809,104400,94718340,3785,3785,3785,3785,0
|
|
20230809,104300,94718340,3785,3780,3785,3780,191
|
|
20230809,104200,93996355,3785,3785,3785,3785,2
|
|
20230809,104100,93988785,3785,3780,3785,3780,138
|
|
20230809,104000,93467095,3785,3785,3790,3780,88
|
|
20230809,103900,93134375,3790,3790,3790,3790,0
|
|
20230809,103800,93134375,3790,3785,3790,3770,1877
|
|
20230809,103700,86027180,3785,3785,3785,3785,0
|
|
20230809,103600,86027180,3785,3775,3785,3775,36
|
|
20230809,103500,85891205,3775,3780,3780,3775,551
|
|
20230809,103400,83808800,3780,3780,3780,3780,0
|
|
20230809,103300,83808800,3780,3780,3780,3780,0
|
|
20230809,103200,83808800,3780,3780,3780,3775,38
|
|
20230809,103100,83665235,3780,3780,3780,3775,311
|
|
20230809,103000,82490005,3780,3780,3780,3780,1
|
|
20230809,102900,82486225,3780,3780,3780,3780,3
|
|
20230809,102800,82474885,3780,3785,3785,3780,43
|
|
20230809,102700,82312340,3780,3780,3780,3780,4
|
|
20230809,102600,82297220,3785,3785,3785,3785,0
|
|
20230809,102500,82297220,3785,3785,3785,3785,21
|
|
20230809,102400,82217735,3780,3780,3780,3780,1
|
|
20230809,102300,82213955,3785,3785,3785,3785,0
|
|
20230809,102200,82213955,3785,3785,3785,3785,1
|
|
20230809,102100,82210170,3785,3785,3785,3785,0
|
|
20230809,102000,82210170,3785,3785,3785,3785,0
|
|
20230809,101900,82210170,3785,3785,3785,3785,1
|
|
20230809,101800,82206385,3785,3780,3785,3780,11
|
|
20230809,101700,82164785,3780,3785,3785,3780,143
|
|
20230809,101600,81623640,3785,3785,3785,3785,0
|
|
20230809,101500,81623640,3785,3785,3785,3785,0
|
|
20230809,101400,81623640,3785,3785,3785,3785,5
|
|
20230809,101300,81604715,3785,3785,3785,3785,0
|
|
20230809,101200,81604715,3785,3785,3785,3785,0
|
|
20230809,101100,81604715,3785,3785,3785,3785,0
|
|
20230809,101000,81604715,3785,3785,3785,3785,0
|
|
20230809,100900,81604715,3785,3785,3785,3775,71
|
|
20230809,100800,81336665,3780,3780,3780,3780,30
|
|
20230809,100700,81223265,3785,3785,3785,3780,6
|
|
20230809,100600,81200560,3785,3780,3785,3780,21
|
|
20230809,100500,81121175,3785,3785,3785,3785,5
|
|
20230809,100400,81102250,3785,3785,3790,3780,30
|
|
20230809,100300,80988830,3790,3790,3790,3780,200
|
|
20230809,100200,80232215,3790,3795,3795,3785,12
|
|
20230809,100100,80186710,3780,3790,3790,3780,956
|
|
20230809,100000,76572405,3800,3795,3800,3795,10
|
|
20230809,095900,76534430,3800,3795,3800,3790,41
|
|
20230809,095800,76378820,3800,3795,3800,3790,86
|
|
20230809,095700,76052490,3800,3795,3800,3790,81
|
|
20230809,095600,75745090,3795,3800,3800,3795,301
|
|
20230809,095500,74601295,3800,3800,3800,3800,0
|
|
20230809,095400,74601295,3800,3800,3800,3790,7
|
|
20230809,095300,74574710,3800,3800,3805,3790,18
|
|
20230809,095200,74506370,3805,3800,3805,3800,145
|
|
20230809,095100,73955355,3800,3800,3805,3800,105
|
|
20230809,095000,73556350,3800,3795,3800,3795,106
|
|
20230809,094900,73153605,3800,3800,3800,3800,0
|
|
20230809,094800,73153605,3800,3800,3800,3800,11
|
|
20230809,094700,73111805,3805,3805,3805,3805,106
|
|
20230809,094600,72708475,3790,3790,3790,3790,80
|
|
20230809,094500,72405275,3780,3780,3780,3780,34
|
|
20230809,094400,72276755,3780,3780,3780,3780,0
|
|
20230809,094300,72276755,3780,3780,3780,3780,12
|
|
20230809,094200,72231395,3780,3780,3780,3780,11
|
|
20230809,094100,72189815,3780,3780,3780,3780,55
|
|
20230809,094000,71981915,3780,3780,3780,3780,1102
|
|
20230809,093900,67816355,3780,3780,3780,3780,3
|
|
20230809,093800,67805015,3780,3780,3780,3780,10
|
|
20230809,093700,67767215,3780,3780,3780,3780,10
|
|
20230809,093600,67729415,3780,3780,3780,3780,1
|
|
20230809,093500,67725635,3780,3780,3780,3780,16
|
|
20230809,093400,67665155,3780,3780,3780,3780,0
|
|
20230809,093300,67665155,3780,3760,3780,3755,182
|
|
20230809,093200,66980835,3765,3775,3775,3765,191
|
|
20230809,093100,66261555,3780,3770,3780,3770,101
|
|
20230809,093000,65880285,3770,3770,3770,3770,463
|
|
20230809,092900,64134775,3770,3770,3770,3770,1
|
|
20230809,092800,64131005,3770,3765,3770,3765,47
|
|
20230809,092700,63953975,3770,3765,3770,3765,46
|
|
20230809,092600,63780780,3770,3790,3790,3770,19
|
|
20230809,092500,63708935,3790,3775,3805,3765,1218
|
|
20230809,092400,59117065,3770,3790,3805,3770,1211
|
|
20230809,092300,54539520,3800,3805,3805,3795,5
|
|
20230809,092200,54520515,3785,3785,3785,3775,211
|
|
20230809,092100,53722520,3785,3775,3785,3775,144
|
|
20230809,092000,53178910,3770,3770,3770,3770,100
|
|
20230809,091900,52801910,3775,3770,3775,3770,653
|
|
20230809,091800,50337455,3765,3765,3770,3765,768
|
|
20230809,091700,47442340,3765,3765,3765,3765,2
|
|
20230809,091600,47434810,3765,3760,3765,3760,2
|
|
20230809,091500,47427285,3765,3765,3765,3765,1
|
|
20230809,091400,47423520,3755,3755,3755,3755,599
|
|
20230809,091300,45174275,3755,3755,3755,3755,691
|
|
20230809,091200,42579570,3755,3755,3755,3755,1
|
|
20230809,091100,42575815,3740,3740,3740,3740,15
|
|
20230809,091000,42519715,3740,3740,3740,3740,130
|
|
20230809,090900,42033515,3735,3755,3765,3735,8
|
|
20230809,090800,42003545,3730,3745,3755,3730,871
|
|
20230809,090700,38750325,3755,3760,3760,3755,301
|
|
20230809,090600,37619525,3760,3760,3760,3730,3094
|
|
20230809,090500,26062080,3770,3760,3775,3725,767
|
|
20230809,090400,23187020,3765,3765,3765,3765,58
|
|
20230809,090300,22968650,3765,3770,3780,3765,38
|
|
20230809,090200,22825390,3780,3780,3780,3780,0
|
|
20230809,090100,22825390,3780,3785,3785,3780,2922
|
|
20230809,090000,11765640,3785,3785,3790,3785,2762
|