624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192100,45640685,3500,3500,3500,3500,480
|
|
20230809,192000,45640685,3500,3500,3500,3500,0
|
|
20230809,191900,45640685,3500,3500,3500,3500,0
|
|
20230809,191800,45640685,3500,3500,3500,3500,0
|
|
20230809,191700,45640685,3500,3500,3500,3500,0
|
|
20230809,191600,45640685,3500,3500,3500,3500,0
|
|
20230809,191500,45640685,3500,3500,3500,3500,0
|
|
20230809,191400,45640685,3500,3500,3500,3500,0
|
|
20230809,191300,45640685,3500,3500,3500,3500,0
|
|
20230809,191200,45640685,3500,3500,3500,3500,0
|
|
20230809,191100,45640685,3500,3500,3500,3500,0
|
|
20230809,191000,45640685,3500,3500,3500,3500,0
|
|
20230809,190900,45640685,3500,3500,3500,3500,0
|
|
20230809,190800,45640685,3500,3500,3500,3500,0
|
|
20230809,190700,45640685,3500,3500,3500,3500,0
|
|
20230809,190600,45640685,3500,3500,3500,3500,0
|
|
20230809,190500,45640685,3500,3500,3500,3500,0
|
|
20230809,190400,45640685,3500,3500,3500,3500,0
|
|
20230809,190300,45640685,3500,3500,3500,3500,0
|
|
20230809,190200,45640685,3500,3500,3500,3500,0
|
|
20230809,190100,45640685,3500,3500,3500,3500,0
|
|
20230809,190000,45640685,3500,3500,3500,3500,0
|
|
20230809,185900,45640685,3500,3500,3500,3500,0
|
|
20230809,185800,45640685,3500,3500,3500,3500,0
|
|
20230809,185700,45640685,3500,3500,3500,3500,0
|
|
20230809,185600,45640685,3500,3500,3500,3500,0
|
|
20230809,185500,45640685,3500,3500,3500,3500,0
|
|
20230809,185400,45640685,3500,3500,3500,3500,0
|
|
20230809,185300,45640685,3500,3500,3500,3500,0
|
|
20230809,185200,45640685,3500,3500,3500,3500,0
|
|
20230809,185100,45640685,3500,3500,3500,3500,480
|
|
20230809,185000,45640685,3500,3500,3500,3500,0
|
|
20230809,184900,45640685,3500,3500,3500,3500,0
|
|
20230809,184800,45640685,3500,3500,3500,3500,0
|
|
20230809,184700,45640685,3500,3500,3500,3500,0
|
|
20230809,184600,45640685,3500,3500,3500,3500,0
|
|
20230809,184500,45640685,3500,3500,3500,3500,0
|
|
20230809,184400,45640685,3500,3500,3500,3500,0
|
|
20230809,184300,45640685,3500,3500,3500,3500,0
|
|
20230809,184200,45640685,3500,3500,3500,3500,0
|
|
20230809,184100,45640685,3500,3500,3500,3500,0
|
|
20230809,184000,45640685,3500,3500,3500,3500,0
|
|
20230809,183900,45640685,3500,3500,3500,3500,0
|
|
20230809,183800,45640685,3500,3500,3500,3500,0
|
|
20230809,183700,45640685,3500,3500,3500,3500,0
|
|
20230809,183600,45640685,3500,3500,3500,3500,0
|
|
20230809,183500,45640685,3500,3500,3500,3500,0
|
|
20230809,183400,45640685,3500,3500,3500,3500,0
|
|
20230809,183300,45640685,3500,3500,3500,3500,0
|
|
20230809,183200,45640685,3500,3500,3500,3500,0
|
|
20230809,183100,45640685,3500,3500,3500,3500,0
|
|
20230809,183000,45640685,3500,3500,3500,3500,0
|
|
20230809,182900,45640685,3500,3500,3500,3500,0
|
|
20230809,182800,45640685,3500,3500,3500,3500,0
|
|
20230809,182700,45640685,3500,3500,3500,3500,0
|
|
20230809,182600,45640685,3500,3500,3500,3500,0
|
|
20230809,182500,45640685,3500,3500,3500,3500,0
|
|
20230809,182400,45640685,3500,3500,3500,3500,0
|
|
20230809,182300,45640685,3500,3500,3500,3500,0
|
|
20230809,182200,45640685,3500,3500,3500,3500,0
|
|
20230809,182100,45640685,3500,3500,3500,3500,480
|
|
20230809,182000,45640685,3500,3500,3500,3500,0
|
|
20230809,181900,45640685,3500,3500,3500,3500,0
|
|
20230809,181800,45640685,3500,3500,3500,3500,0
|
|
20230809,181700,45640685,3500,3500,3500,3500,0
|
|
20230809,181600,45640685,3500,3500,3500,3500,0
|
|
20230809,181500,45640685,3500,3500,3500,3500,0
|
|
20230809,181400,45640685,3500,3500,3500,3500,0
|
|
20230809,181300,45640685,3500,3500,3500,3500,0
|
|
20230809,181200,45640685,3500,3500,3500,3500,0
|
|
20230809,181100,45640685,3500,3500,3500,3500,0
|
|
20230809,181000,45640685,3500,3500,3500,3500,0
|
|
20230809,180900,45640685,3500,3500,3500,3500,0
|
|
20230809,180800,45640685,3500,3500,3500,3500,0
|
|
20230809,180700,45640685,3500,3500,3500,3500,0
|
|
20230809,180600,45640685,3500,3500,3500,3500,0
|
|
20230809,180500,45640685,3500,3500,3500,3500,0
|
|
20230809,180400,45640685,3500,3500,3500,3500,0
|
|
20230809,180300,45640685,3500,3500,3500,3500,0
|
|
20230809,180200,45640685,3500,3500,3500,3500,0
|
|
20230809,180100,45640685,3500,3500,3500,3500,0
|
|
20230809,180000,45640685,3500,3500,3500,3500,0
|
|
20230809,175900,45640685,3500,3500,3500,3500,0
|
|
20230809,175800,45640685,3500,3500,3500,3500,0
|
|
20230809,175700,45640685,3500,3500,3500,3500,0
|
|
20230809,175600,45640685,3500,3500,3500,3500,0
|
|
20230809,175500,45640685,3500,3500,3500,3500,0
|
|
20230809,175400,45640685,3500,3500,3500,3500,0
|
|
20230809,175300,45640685,3500,3500,3500,3500,0
|
|
20230809,175200,45640685,3500,3500,3500,3500,0
|
|
20230809,175100,45640685,3500,3500,3500,3500,480
|
|
20230809,175000,45640685,3500,3500,3500,3500,0
|
|
20230809,174900,45640685,3500,3500,3500,3500,0
|
|
20230809,174800,45640685,3500,3500,3500,3500,0
|
|
20230809,174700,45640685,3500,3500,3500,3500,0
|
|
20230809,174600,45640685,3500,3500,3500,3500,0
|
|
20230809,174500,45640685,3500,3500,3500,3500,0
|
|
20230809,174400,45640685,3500,3500,3500,3500,0
|
|
20230809,174300,45640685,3500,3500,3500,3500,0
|
|
20230809,174200,45640685,3500,3500,3500,3500,0
|
|
20230809,174100,45640685,3500,3500,3500,3500,0
|
|
20230809,174000,45640685,3500,3500,3500,3500,0
|
|
20230809,173900,45640685,3500,3500,3500,3500,0
|
|
20230809,173800,45640685,3500,3500,3500,3500,0
|
|
20230809,173700,45640685,3500,3500,3500,3500,0
|
|
20230809,173600,45640685,3500,3500,3500,3500,0
|
|
20230809,173500,45640685,3500,3500,3500,3500,0
|
|
20230809,173400,45640685,3500,3500,3500,3500,0
|
|
20230809,173300,45640685,3500,3500,3500,3500,0
|
|
20230809,173200,45640685,3500,3500,3500,3500,0
|
|
20230809,173100,45640685,3500,3500,3500,3500,0
|
|
20230809,173000,45640685,3500,3500,3500,3500,0
|
|
20230809,172900,45640685,3500,3500,3500,3500,0
|
|
20230809,172800,45640685,3500,3500,3500,3500,0
|
|
20230809,172700,45640685,3500,3500,3500,3500,0
|
|
20230809,172600,45640685,3500,3500,3500,3500,0
|
|
20230809,172500,45640685,3500,3500,3500,3500,0
|
|
20230809,172400,45640685,3500,3500,3500,3500,0
|
|
20230809,172300,45640685,3500,3500,3500,3500,0
|
|
20230809,172200,45640685,3500,3500,3500,3500,0
|
|
20230809,172100,45640685,3500,3500,3500,3500,480
|
|
20230809,172000,45640685,3500,3500,3500,3500,0
|
|
20230809,171900,45640685,3500,3500,3500,3500,0
|
|
20230809,171800,45640685,3500,3500,3500,3500,0
|
|
20230809,171700,45640685,3500,3500,3500,3500,0
|
|
20230809,171600,45640685,3500,3500,3500,3500,0
|
|
20230809,171500,45640685,3500,3500,3500,3500,0
|
|
20230809,171400,45640685,3500,3500,3500,3500,0
|
|
20230809,171300,45640685,3500,3500,3500,3500,0
|
|
20230809,171200,45640685,3500,3500,3500,3500,0
|
|
20230809,171100,45640685,3500,3500,3500,3500,0
|
|
20230809,171000,45640685,3500,3500,3500,3500,0
|
|
20230809,170900,45640685,3500,3500,3500,3500,0
|
|
20230809,170800,45640685,3500,3500,3500,3500,0
|
|
20230809,170700,45640685,3500,3500,3500,3500,0
|
|
20230809,170600,45640685,3500,3500,3500,3500,0
|
|
20230809,170500,45640685,3500,3500,3500,3500,0
|
|
20230809,170400,45640685,3500,3500,3500,3500,0
|
|
20230809,170300,45640685,3500,3500,3500,3500,0
|
|
20230809,170200,45640685,3500,3500,3500,3500,0
|
|
20230809,170100,45640685,3500,3500,3500,3500,0
|
|
20230809,170000,45640685,3500,3500,3500,3500,0
|
|
20230809,165900,45640685,3500,3500,3500,3500,0
|
|
20230809,165800,45640685,3500,3500,3500,3500,0
|
|
20230809,165700,45640685,3500,3500,3500,3500,0
|
|
20230809,165600,45640685,3500,3500,3500,3500,0
|
|
20230809,165500,45640685,3500,3500,3500,3500,0
|
|
20230809,165400,45640685,3500,3500,3500,3500,0
|
|
20230809,165300,45640685,3500,3500,3500,3500,0
|
|
20230809,165200,45640685,3500,3500,3500,3500,0
|
|
20230809,165100,45640685,3500,3500,3500,3500,480
|
|
20230809,165000,45640685,3500,3500,3500,3500,0
|
|
20230809,164900,45640685,3500,3500,3500,3500,0
|
|
20230809,164800,45640685,3500,3500,3500,3500,0
|
|
20230809,164700,45640685,3500,3500,3500,3500,0
|
|
20230809,164600,45640685,3500,3500,3500,3500,0
|
|
20230809,164500,45640685,3500,3500,3500,3500,0
|
|
20230809,164400,45640685,3500,3500,3500,3500,0
|
|
20230809,164300,45640685,3500,3500,3500,3500,0
|
|
20230809,164200,45640685,3500,3500,3500,3500,0
|
|
20230809,164100,45640685,3500,3500,3500,3500,0
|
|
20230809,164000,45640685,3500,3500,3500,3500,0
|
|
20230809,163900,45640685,3500,3500,3500,3500,0
|
|
20230809,163800,45640685,3500,3500,3500,3500,0
|
|
20230809,163700,45640685,3500,3500,3500,3500,0
|
|
20230809,163600,45640685,3500,3500,3500,3500,0
|
|
20230809,163500,45640685,3500,3500,3500,3500,0
|
|
20230809,163400,45640685,3500,3500,3500,3500,0
|
|
20230809,163300,45640685,3500,3500,3500,3500,0
|
|
20230809,163200,45640685,3500,3500,3500,3500,0
|
|
20230809,163100,45640685,3500,3500,3500,3500,0
|
|
20230809,163000,45640685,3500,3500,3500,3500,0
|
|
20230809,162900,45640685,3500,3500,3500,3500,0
|
|
20230809,162800,45640685,3500,3500,3500,3500,0
|
|
20230809,162700,45640685,3500,3500,3500,3500,0
|
|
20230809,162600,45640685,3500,3500,3500,3500,0
|
|
20230809,162500,45640685,3500,3500,3500,3500,0
|
|
20230809,162400,45640685,3500,3500,3500,3500,0
|
|
20230809,162300,45640685,3500,3500,3500,3500,0
|
|
20230809,162200,45640685,3500,3500,3500,3500,0
|
|
20230809,162100,45640685,3500,3500,3500,3500,480
|
|
20230809,162000,45640685,3500,3500,3500,3500,0
|
|
20230809,161900,45640685,3500,3500,3500,3500,0
|
|
20230809,161800,45640685,3500,3500,3500,3500,0
|
|
20230809,161700,45640685,3500,3500,3500,3500,0
|
|
20230809,161600,45640685,3500,3500,3500,3500,0
|
|
20230809,161500,45640685,3500,3500,3500,3500,0
|
|
20230809,161400,45640685,3500,3500,3500,3500,0
|
|
20230809,161300,45640685,3500,3500,3500,3500,0
|
|
20230809,161200,45640685,3500,3500,3500,3500,0
|
|
20230809,161100,45640685,3500,3500,3500,3500,0
|
|
20230809,161000,45640685,3500,3500,3500,3500,0
|
|
20230809,160900,45640685,3500,3500,3500,3500,0
|
|
20230809,160800,45640685,3500,3500,3500,3500,0
|
|
20230809,160700,45640685,3500,3500,3500,3500,0
|
|
20230809,160600,45640685,3500,3500,3500,3500,0
|
|
20230809,160500,45640685,3500,3500,3500,3500,0
|
|
20230809,160400,45640685,3500,3500,3500,3500,0
|
|
20230809,160300,45640685,3500,3500,3500,3500,0
|
|
20230809,160200,45640685,3500,3500,3500,3500,0
|
|
20230809,160100,45640685,3500,3500,3500,3500,0
|
|
20230809,160000,45640685,3500,3500,3500,3500,0
|
|
20230809,155900,45640685,3500,3500,3500,3500,0
|
|
20230809,155800,45640685,3500,3500,3500,3500,0
|
|
20230809,155700,45640685,3500,3500,3500,3500,0
|
|
20230809,155600,45640685,3500,3500,3500,3500,0
|
|
20230809,155500,45640685,3500,3500,3500,3500,0
|
|
20230809,155400,45640685,3500,3500,3500,3500,0
|
|
20230809,155300,45640685,3500,3500,3500,3500,0
|
|
20230809,155200,45640685,3500,3500,3500,3500,0
|
|
20230809,155100,45640685,3500,3500,3500,3500,480
|
|
20230809,155000,45640685,3500,3500,3500,3500,0
|
|
20230809,154900,45640685,3500,3500,3500,3500,0
|
|
20230809,154800,45640685,3500,3500,3500,3500,0
|
|
20230809,154700,45640685,3500,3500,3500,3500,0
|
|
20230809,154600,45640685,3500,3500,3500,3500,0
|
|
20230809,154500,45640685,3500,3500,3500,3500,0
|
|
20230809,154400,45640685,3500,3500,3500,3500,0
|
|
20230809,154300,45640685,3500,3500,3500,3500,0
|
|
20230809,154200,45640685,3500,3500,3500,3500,0
|
|
20230809,154100,45640685,3500,3500,3500,3500,0
|
|
20230809,154000,45640685,3500,3500,3500,3500,0
|
|
20230809,153900,45640685,3500,3500,3500,3500,0
|
|
20230809,153800,45640685,3500,3500,3500,3500,0
|
|
20230809,153700,45640685,3500,3500,3500,3500,0
|
|
20230809,153600,45640685,3500,3500,3500,3500,0
|
|
20230809,153500,45640685,3500,3500,3500,3500,0
|
|
20230809,153400,45640685,3500,3500,3500,3500,0
|
|
20230809,153300,45640685,3500,3500,3500,3500,0
|
|
20230809,153200,45640685,3500,3500,3500,3500,0
|
|
20230809,153100,45640685,3500,3500,3500,3500,0
|
|
20230809,153000,45640685,3500,3500,3500,3500,480
|
|
20230809,152900,43960685,3550,3550,3550,3550,0
|
|
20230809,152800,43960685,3550,3550,3550,3550,0
|
|
20230809,152700,43960685,3550,3550,3550,3550,0
|
|
20230809,152600,43960685,3550,3550,3550,3550,0
|
|
20230809,152500,43960685,3550,3550,3550,3550,0
|
|
20230809,152400,43960685,3550,3550,3550,3550,0
|
|
20230809,152300,43960685,3550,3550,3550,3550,0
|
|
20230809,152200,43960685,3550,3550,3550,3550,0
|
|
20230809,152100,43960685,3550,3550,3550,3550,0
|
|
20230809,152000,43960685,3550,3550,3550,3550,0
|
|
20230809,151900,43960685,3550,3525,3550,3525,168
|
|
20230809,151800,43367420,3525,3525,3525,3525,0
|
|
20230809,151700,43367420,3525,3525,3525,3525,1
|
|
20230809,151600,43363895,3515,3515,3515,3515,0
|
|
20230809,151500,43363895,3515,3515,3515,3515,214
|
|
20230809,151400,42611685,3525,3525,3525,3525,0
|
|
20230809,151300,42611685,3525,3525,3525,3525,0
|
|
20230809,151200,42611685,3525,3525,3525,3525,10
|
|
20230809,151100,42576435,3525,3525,3525,3525,0
|
|
20230809,151000,42576435,3525,3525,3525,3525,0
|
|
20230809,150900,42576435,3525,3525,3525,3525,0
|
|
20230809,150800,42576435,3525,3525,3525,3525,1
|
|
20230809,150700,42572910,3515,3515,3515,3515,1
|
|
20230809,150600,42569395,3550,3550,3550,3550,0
|
|
20230809,150500,42569395,3550,3550,3550,3550,0
|
|
20230809,150400,42569395,3550,3550,3550,3550,0
|
|
20230809,150300,42569395,3550,3550,3550,3550,0
|
|
20230809,150200,42569395,3550,3550,3550,3550,0
|
|
20230809,150100,42569395,3550,3550,3550,3550,0
|
|
20230809,150000,42569395,3550,3550,3550,3550,0
|
|
20230809,145900,42569395,3550,3550,3550,3550,0
|
|
20230809,145800,42569395,3550,3550,3550,3550,0
|
|
20230809,145700,42569395,3550,3550,3550,3550,0
|
|
20230809,145600,42569395,3550,3550,3550,3550,0
|
|
20230809,145500,42569395,3550,3550,3550,3550,0
|
|
20230809,145400,42569395,3550,3550,3550,3550,0
|
|
20230809,145300,42569395,3550,3550,3550,3550,0
|
|
20230809,145200,42569395,3550,3550,3550,3550,0
|
|
20230809,145100,42569395,3550,3550,3550,3550,0
|
|
20230809,145000,42569395,3550,3550,3550,3550,0
|
|
20230809,144900,42569395,3550,3550,3550,3550,0
|
|
20230809,144800,42569395,3550,3550,3550,3550,0
|
|
20230809,144700,42569395,3550,3550,3550,3550,0
|
|
20230809,144600,42569395,3550,3550,3550,3550,0
|
|
20230809,144500,42569395,3550,3550,3550,3550,0
|
|
20230809,144400,42569395,3550,3550,3550,3550,0
|
|
20230809,144300,42569395,3550,3550,3550,3550,0
|
|
20230809,144200,42569395,3550,3550,3550,3550,0
|
|
20230809,144100,42569395,3550,3550,3550,3550,0
|
|
20230809,144000,42569395,3550,3550,3550,3550,0
|
|
20230809,143900,42569395,3550,3550,3550,3550,0
|
|
20230809,143800,42569395,3550,3550,3550,3550,0
|
|
20230809,143700,42569395,3550,3550,3550,3550,0
|
|
20230809,143600,42569395,3550,3550,3550,3550,0
|
|
20230809,143500,42569395,3550,3550,3550,3550,0
|
|
20230809,143400,42569395,3550,3550,3550,3550,0
|
|
20230809,143300,42569395,3550,3550,3550,3550,0
|
|
20230809,143200,42569395,3550,3540,3550,3540,551
|
|
20230809,143100,40613835,3535,3535,3535,3535,0
|
|
20230809,143000,40613835,3535,3520,3535,3520,450
|
|
20230809,142900,39027315,3520,3520,3520,3520,0
|
|
20230809,142800,39027315,3520,3520,3520,3520,0
|
|
20230809,142700,39027315,3520,3520,3520,3520,0
|
|
20230809,142600,39027315,3520,3520,3520,3520,0
|
|
20230809,142500,39027315,3520,3520,3520,3520,0
|
|
20230809,142400,39027315,3520,3520,3520,3520,0
|
|
20230809,142300,39027315,3520,3520,3520,3520,0
|
|
20230809,142200,39027315,3520,3520,3520,3520,0
|
|
20230809,142100,39027315,3520,3520,3520,3520,0
|
|
20230809,142000,39027315,3520,3520,3520,3520,0
|
|
20230809,141900,39027315,3520,3520,3520,3520,0
|
|
20230809,141800,39027315,3520,3520,3520,3520,200
|
|
20230809,141700,38323315,3520,3520,3520,3520,0
|
|
20230809,141600,38323315,3520,3520,3520,3520,0
|
|
20230809,141500,38323315,3520,3520,3520,3520,0
|
|
20230809,141400,38323315,3520,3520,3520,3520,0
|
|
20230809,141300,38323315,3520,3520,3520,3520,0
|
|
20230809,141200,38323315,3520,3520,3520,3520,0
|
|
20230809,141100,38323315,3520,3520,3520,3520,0
|
|
20230809,141000,38323315,3520,3520,3520,3520,0
|
|
20230809,140900,38323315,3520,3520,3520,3520,0
|
|
20230809,140800,38323315,3520,3520,3520,3520,1
|
|
20230809,140700,38319795,3500,3500,3500,3500,390
|
|
20230809,140600,36954795,3520,3520,3520,3520,0
|
|
20230809,140500,36954795,3520,3520,3520,3520,0
|
|
20230809,140400,36954795,3520,3520,3520,3520,0
|
|
20230809,140300,36954795,3520,3520,3520,3520,0
|
|
20230809,140200,36954795,3520,3520,3520,3520,0
|
|
20230809,140100,36954795,3520,3520,3520,3520,0
|
|
20230809,140000,36954795,3520,3520,3520,3520,1
|
|
20230809,135900,36951275,3500,3500,3500,3500,0
|
|
20230809,135800,36951275,3500,3500,3500,3500,140
|
|
20230809,135700,36461275,3520,3520,3520,3520,0
|
|
20230809,135600,36461275,3520,3520,3520,3520,0
|
|
20230809,135500,36461275,3520,3520,3520,3520,19
|
|
20230809,135400,36394395,3535,3535,3535,3535,0
|
|
20230809,135300,36394395,3535,3535,3535,3535,0
|
|
20230809,135200,36394395,3535,3535,3535,3535,0
|
|
20230809,135100,36394395,3535,3535,3535,3535,0
|
|
20230809,135000,36394395,3535,3535,3535,3535,0
|
|
20230809,134900,36394395,3535,3535,3535,3535,0
|
|
20230809,134800,36394395,3535,3535,3535,3535,0
|
|
20230809,134700,36394395,3535,3535,3535,3535,0
|
|
20230809,134600,36394395,3535,3535,3535,3535,0
|
|
20230809,134500,36394395,3535,3535,3535,3535,0
|
|
20230809,134400,36394395,3535,3535,3535,3535,0
|
|
20230809,134300,36394395,3535,3535,3535,3535,0
|
|
20230809,134200,36394395,3535,3535,3535,3535,0
|
|
20230809,134100,36394395,3535,3535,3535,3535,0
|
|
20230809,134000,36394395,3535,3535,3535,3535,0
|
|
20230809,133900,36394395,3535,3535,3535,3535,0
|
|
20230809,133800,36394395,3535,3535,3535,3535,0
|
|
20230809,133700,36394395,3535,3535,3535,3535,0
|
|
20230809,133600,36394395,3535,3535,3535,3535,0
|
|
20230809,133500,36394395,3535,3535,3535,3535,0
|
|
20230809,133400,36394395,3535,3535,3535,3535,0
|
|
20230809,133300,36394395,3535,3535,3535,3535,0
|
|
20230809,133200,36394395,3535,3535,3535,3535,0
|
|
20230809,133100,36394395,3535,3535,3535,3535,0
|
|
20230809,133000,36394395,3535,3535,3535,3535,0
|
|
20230809,132900,36394395,3535,3535,3535,3535,0
|
|
20230809,132800,36394395,3535,3535,3535,3535,0
|
|
20230809,132700,36394395,3535,3535,3535,3535,21
|
|
20230809,132600,36320160,3540,3540,3540,3540,0
|
|
20230809,132500,36320160,3540,3540,3540,3540,0
|
|
20230809,132400,36320160,3540,3540,3540,3540,0
|
|
20230809,132300,36320160,3540,3540,3540,3540,0
|
|
20230809,132200,36320160,3540,3540,3540,3540,0
|
|
20230809,132100,36320160,3540,3540,3540,3540,0
|
|
20230809,132000,36320160,3540,3540,3540,3540,0
|
|
20230809,131900,36320160,3540,3540,3540,3540,0
|
|
20230809,131800,36320160,3540,3540,3540,3540,0
|
|
20230809,131700,36320160,3540,3540,3540,3540,0
|
|
20230809,131600,36320160,3540,3540,3540,3540,0
|
|
20230809,131500,36320160,3540,3540,3540,3540,0
|
|
20230809,131400,36320160,3540,3540,3540,3540,69
|
|
20230809,131300,36075900,3570,3570,3570,3570,0
|
|
20230809,131200,36075900,3570,3570,3570,3570,0
|
|
20230809,131100,36075900,3570,3535,3570,3535,500
|
|
20230809,131000,34304125,3535,3535,3535,3535,0
|
|
20230809,130900,34304125,3535,3535,3535,3535,0
|
|
20230809,130800,34304125,3535,3535,3535,3535,0
|
|
20230809,130700,34304125,3535,3535,3535,3535,0
|
|
20230809,130600,34304125,3535,3535,3535,3535,0
|
|
20230809,130500,34304125,3535,3535,3535,3535,500
|
|
20230809,130400,32536625,3535,3535,3535,3535,0
|
|
20230809,130300,32536625,3535,3535,3535,3535,0
|
|
20230809,130200,32536625,3535,3535,3535,3535,10
|
|
20230809,130100,32501275,3515,3515,3515,3515,0
|
|
20230809,130000,32501275,3515,3515,3515,3515,0
|
|
20230809,125900,32501275,3515,3515,3515,3515,0
|
|
20230809,125800,32501275,3515,3515,3515,3515,0
|
|
20230809,125700,32501275,3515,3515,3515,3515,0
|
|
20230809,125600,32501275,3515,3515,3515,3515,0
|
|
20230809,125500,32501275,3515,3515,3515,3515,0
|
|
20230809,125400,32501275,3515,3515,3515,3515,0
|
|
20230809,125300,32501275,3515,3515,3515,3515,0
|
|
20230809,125200,32501275,3515,3515,3515,3515,0
|
|
20230809,125100,32501275,3515,3515,3515,3515,0
|
|
20230809,125000,32501275,3515,3515,3515,3515,0
|
|
20230809,124900,32501275,3515,3515,3515,3515,0
|
|
20230809,124800,32501275,3515,3515,3515,3515,1
|
|
20230809,124700,32497760,3545,3545,3545,3545,0
|
|
20230809,124600,32497760,3545,3545,3545,3545,0
|
|
20230809,124500,32497760,3545,3545,3545,3545,1
|
|
20230809,124400,32494215,3540,3500,3540,3500,300
|
|
20230809,124300,31442175,3500,3500,3500,3500,5
|
|
20230809,124200,31424675,3500,3500,3500,3500,100
|
|
20230809,124100,31074675,3500,3500,3500,3500,0
|
|
20230809,124000,31074675,3500,3500,3500,3500,0
|
|
20230809,123900,31074675,3500,3500,3500,3500,0
|
|
20230809,123800,31074675,3500,3500,3500,3500,0
|
|
20230809,123700,31074675,3500,3500,3500,3500,0
|
|
20230809,123600,31074675,3500,3500,3500,3500,0
|
|
20230809,123500,31074675,3500,3500,3500,3500,0
|
|
20230809,123400,31074675,3500,3500,3500,3500,0
|
|
20230809,123300,31074675,3500,3500,3500,3500,30
|
|
20230809,123200,30969675,3500,3500,3500,3500,0
|
|
20230809,123100,30969675,3500,3500,3500,3500,0
|
|
20230809,123000,30969675,3500,3500,3500,3500,50
|
|
20230809,122900,30794675,3500,3505,3505,3500,958
|
|
20230809,122800,27440105,3505,3505,3505,3505,0
|
|
20230809,122700,27440105,3505,3505,3505,3505,0
|
|
20230809,122600,27440105,3505,3505,3505,3505,0
|
|
20230809,122500,27440105,3505,3505,3505,3505,0
|
|
20230809,122400,27440105,3505,3505,3505,3505,0
|
|
20230809,122300,27440105,3505,3505,3505,3505,0
|
|
20230809,122200,27440105,3505,3505,3505,3505,0
|
|
20230809,122100,27440105,3505,3505,3505,3505,0
|
|
20230809,122000,27440105,3505,3505,3505,3505,0
|
|
20230809,121900,27440105,3505,3505,3505,3505,0
|
|
20230809,121800,27440105,3505,3505,3505,3505,0
|
|
20230809,121700,27440105,3505,3505,3505,3505,0
|
|
20230809,121600,27440105,3505,3505,3505,3505,0
|
|
20230809,121500,27440105,3505,3505,3505,3505,0
|
|
20230809,121400,27440105,3505,3505,3505,3505,0
|
|
20230809,121300,27440105,3505,3505,3505,3505,0
|
|
20230809,121200,27440105,3505,3505,3505,3505,0
|
|
20230809,121100,27440105,3505,3505,3505,3505,0
|
|
20230809,121000,27440105,3505,3505,3505,3505,0
|
|
20230809,120900,27440105,3505,3505,3505,3505,0
|
|
20230809,120800,27440105,3505,3505,3505,3505,0
|
|
20230809,120700,27440105,3505,3505,3505,3505,0
|
|
20230809,120600,27440105,3505,3505,3505,3505,0
|
|
20230809,120500,27440105,3505,3505,3505,3505,0
|
|
20230809,120400,27440105,3505,3505,3505,3505,0
|
|
20230809,120300,27440105,3505,3505,3505,3505,0
|
|
20230809,120200,27440105,3505,3505,3505,3505,0
|
|
20230809,120100,27440105,3505,3505,3505,3505,0
|
|
20230809,120000,27440105,3505,3505,3505,3505,0
|
|
20230809,115900,27440105,3505,3505,3505,3505,20
|
|
20230809,115800,27370005,3505,3505,3505,3505,0
|
|
20230809,115700,27370005,3505,3505,3505,3505,0
|
|
20230809,115600,27370005,3505,3505,3505,3505,0
|
|
20230809,115500,27370005,3505,3505,3505,3505,0
|
|
20230809,115400,27370005,3505,3505,3505,3505,0
|
|
20230809,115300,27370005,3505,3505,3505,3505,0
|
|
20230809,115200,27370005,3505,3505,3505,3505,0
|
|
20230809,115100,27370005,3505,3505,3505,3505,0
|
|
20230809,115000,27370005,3505,3505,3505,3505,0
|
|
20230809,114900,27370005,3505,3505,3505,3505,0
|
|
20230809,114800,27370005,3505,3505,3505,3505,0
|
|
20230809,114700,27370005,3505,3505,3505,3505,0
|
|
20230809,114600,27370005,3505,3505,3505,3505,0
|
|
20230809,114500,27370005,3505,3505,3505,3505,141
|
|
20230809,114400,26875800,3505,3505,3505,3505,0
|
|
20230809,114300,26875800,3505,3505,3505,3505,0
|
|
20230809,114200,26875800,3505,3505,3505,3505,1
|
|
20230809,114100,26872295,3515,3515,3515,3515,69
|
|
20230809,114000,26629760,3515,3515,3515,3515,10
|
|
20230809,113900,26594610,3540,3520,3540,3520,77
|
|
20230809,113800,26322620,3510,3510,3510,3510,0
|
|
20230809,113700,26322620,3510,3510,3510,3510,0
|
|
20230809,113600,26322620,3510,3510,3510,3510,0
|
|
20230809,113500,26322620,3510,3510,3510,3510,0
|
|
20230809,113400,26322620,3510,3510,3510,3510,50
|
|
20230809,113300,26147120,3510,3510,3510,3510,0
|
|
20230809,113200,26147120,3510,3510,3510,3510,50
|
|
20230809,113100,25971620,3510,3510,3510,3510,0
|
|
20230809,113000,25971620,3510,3505,3510,3505,79
|
|
20230809,112900,25694700,3505,3500,3505,3500,358
|
|
20230809,112800,24441695,3500,3500,3500,3500,100
|
|
20230809,112700,24091695,3500,3500,3500,3500,5
|
|
20230809,112600,24074195,3500,3500,3500,3500,0
|
|
20230809,112500,24074195,3500,3500,3500,3500,0
|
|
20230809,112400,24074195,3500,3500,3500,3500,0
|
|
20230809,112300,24074195,3500,3500,3500,3500,0
|
|
20230809,112200,24074195,3500,3500,3500,3500,0
|
|
20230809,112100,24074195,3500,3500,3500,3500,0
|
|
20230809,112000,24074195,3500,3500,3500,3500,0
|
|
20230809,111900,24074195,3500,3500,3500,3500,0
|
|
20230809,111800,24074195,3500,3500,3500,3500,0
|
|
20230809,111700,24074195,3500,3500,3500,3500,0
|
|
20230809,111600,24074195,3500,3500,3500,3500,0
|
|
20230809,111500,24074195,3500,3500,3500,3500,0
|
|
20230809,111400,24074195,3500,3500,3500,3500,0
|
|
20230809,111300,24074195,3500,3500,3500,3500,0
|
|
20230809,111200,24074195,3500,3500,3500,3500,0
|
|
20230809,111100,24074195,3500,3500,3500,3500,0
|
|
20230809,111000,24074195,3500,3500,3500,3500,0
|
|
20230809,110900,24074195,3500,3500,3500,3500,0
|
|
20230809,110800,24074195,3500,3500,3500,3500,0
|
|
20230809,110700,24074195,3500,3500,3500,3500,0
|
|
20230809,110600,24074195,3500,3500,3500,3500,21
|
|
20230809,110500,24000695,3505,3505,3505,3505,0
|
|
20230809,110400,24000695,3505,3505,3505,3505,1
|
|
20230809,110300,23997190,3505,3505,3505,3505,0
|
|
20230809,110200,23997190,3505,3505,3505,3505,0
|
|
20230809,110100,23997190,3505,3505,3505,3505,0
|
|
20230809,110000,23997190,3505,3505,3505,3505,0
|
|
20230809,105900,23997190,3505,3505,3505,3505,0
|
|
20230809,105800,23997190,3505,3505,3505,3505,0
|
|
20230809,105700,23997190,3505,3505,3505,3505,0
|
|
20230809,105600,23997190,3505,3505,3505,3505,0
|
|
20230809,105500,23997190,3505,3505,3505,3505,0
|
|
20230809,105400,23997190,3505,3505,3505,3505,0
|
|
20230809,105300,23997190,3505,3505,3505,3505,0
|
|
20230809,105200,23997190,3505,3505,3505,3505,0
|
|
20230809,105100,23997190,3505,3505,3505,3505,0
|
|
20230809,105000,23997190,3505,3505,3505,3505,0
|
|
20230809,104900,23997190,3505,3505,3505,3505,0
|
|
20230809,104800,23997190,3505,3505,3505,3505,0
|
|
20230809,104700,23997190,3505,3505,3505,3505,68
|
|
20230809,104600,23758850,3510,3510,3510,3510,74
|
|
20230809,104500,23499110,3510,3510,3510,3510,0
|
|
20230809,104400,23499110,3510,3510,3510,3510,97
|
|
20230809,104300,23158640,3510,3510,3510,3510,99
|
|
20230809,104200,22811150,3510,3510,3510,3510,0
|
|
20230809,104100,22811150,3510,3510,3510,3510,0
|
|
20230809,104000,22811150,3510,3510,3510,3510,1
|
|
20230809,103900,22807640,3515,3515,3515,3515,0
|
|
20230809,103800,22807640,3515,3515,3515,3515,50
|
|
20230809,103700,22631890,3515,3515,3515,3515,0
|
|
20230809,103600,22631890,3515,3515,3515,3515,5
|
|
20230809,103500,22614315,3515,3515,3515,3515,3
|
|
20230809,103400,22603770,3510,3510,3510,3510,0
|
|
20230809,103300,22603770,3510,3510,3510,3510,5
|
|
20230809,103200,22586220,3525,3525,3525,3525,3
|
|
20230809,103100,22575645,3535,3510,3535,3510,13
|
|
20230809,103000,22529840,3505,3500,3535,3500,41
|
|
20230809,102900,22385455,3535,3500,3535,3495,253
|
|
20230809,102800,21491950,3495,3495,3535,3495,326
|
|
20230809,102700,20341230,3525,3495,3525,3495,230
|
|
20230809,102600,19531570,3510,3480,3510,3480,114
|
|
20230809,102500,19131750,3515,3480,3515,3480,40
|
|
20230809,102400,18991850,3515,3480,3515,3480,60
|
|
20230809,102300,18782000,3480,3480,3480,3480,291
|
|
20230809,102200,17769320,3495,3495,3495,3495,2
|
|
20230809,102100,17762330,3525,3525,3525,3525,0
|
|
20230809,102000,17762330,3525,3525,3525,3525,0
|
|
20230809,101900,17762330,3525,3525,3525,3525,0
|
|
20230809,101800,17762330,3525,3525,3525,3525,1
|
|
20230809,101700,17758805,3530,3530,3530,3530,0
|
|
20230809,101600,17758805,3530,3530,3530,3530,0
|
|
20230809,101500,17758805,3530,3530,3530,3530,0
|
|
20230809,101400,17758805,3530,3530,3530,3530,0
|
|
20230809,101300,17758805,3530,3530,3530,3530,0
|
|
20230809,101200,17758805,3530,3530,3530,3530,0
|
|
20230809,101100,17758805,3530,3530,3530,3530,0
|
|
20230809,101000,17758805,3530,3530,3530,3530,0
|
|
20230809,100900,17758805,3530,3530,3530,3530,0
|
|
20230809,100800,17758805,3530,3530,3530,3530,0
|
|
20230809,100700,17758805,3530,3530,3530,3530,0
|
|
20230809,100600,17758805,3530,3530,3530,3530,0
|
|
20230809,100500,17758805,3530,3530,3530,3530,10
|
|
20230809,100400,17723505,3540,3540,3540,3540,0
|
|
20230809,100300,17723505,3540,3480,3540,3480,50
|
|
20230809,100200,17547465,3475,3475,3475,3475,1
|
|
20230809,100100,17543990,3475,3475,3475,3475,7
|
|
20230809,100000,17519665,3470,3470,3470,3470,2
|
|
20230809,095900,17512725,3470,3520,3520,3460,352
|
|
20230809,095800,16290295,3525,3525,3525,3525,0
|
|
20230809,095700,16290295,3525,3525,3525,3525,0
|
|
20230809,095600,16290295,3525,3525,3525,3525,0
|
|
20230809,095500,16290295,3525,3525,3525,3525,0
|
|
20230809,095400,16290295,3525,3525,3525,3525,0
|
|
20230809,095300,16290295,3525,3525,3525,3525,0
|
|
20230809,095200,16290295,3525,3525,3525,3525,0
|
|
20230809,095100,16290295,3525,3525,3525,3525,0
|
|
20230809,095000,16290295,3525,3525,3525,3525,100
|
|
20230809,094900,15937795,3525,3525,3525,3525,0
|
|
20230809,094800,15937795,3525,3525,3525,3525,0
|
|
20230809,094700,15937795,3525,3525,3525,3525,0
|
|
20230809,094600,15937795,3525,3530,3530,3525,8
|
|
20230809,094500,15909590,3525,3525,3525,3525,0
|
|
20230809,094400,15909590,3525,3540,3540,3525,6
|
|
20230809,094300,15888385,3510,3510,3510,3510,0
|
|
20230809,094200,15888385,3510,3510,3510,3510,1
|
|
20230809,094100,15884875,3540,3535,3540,3535,4
|
|
20230809,094000,15870730,3530,3535,3535,3530,10
|
|
20230809,093900,15835385,3535,3540,3545,3530,95
|
|
20230809,093800,15498895,3545,3535,3545,3535,177
|
|
20230809,093700,14871920,3545,3530,3545,3530,100
|
|
20230809,093600,14518110,3535,3535,3535,3535,0
|
|
20230809,093500,14518110,3535,3535,3535,3535,0
|
|
20230809,093400,14518110,3535,3505,3550,3505,1460
|
|
20230809,093300,9352590,3505,3510,3510,3505,4
|
|
20230809,093200,9338560,3515,3480,3515,3480,700
|
|
20230809,093100,6883620,3470,3470,3470,3470,0
|
|
20230809,093000,6883620,3470,3470,3470,3470,0
|
|
20230809,092900,6883620,3470,3470,3470,3470,0
|
|
20230809,092800,6883620,3470,3450,3470,3450,488
|
|
20230809,092700,5190305,3450,3440,3450,3440,13
|
|
20230809,092600,5145535,3440,3440,3440,3440,293
|
|
20230809,092500,4137615,3435,3435,3435,3435,0
|
|
20230809,092400,4137615,3435,3435,3435,3435,0
|
|
20230809,092300,4137615,3435,3435,3435,3435,0
|
|
20230809,092200,4137615,3435,3435,3435,3435,0
|
|
20230809,092100,4137615,3435,3435,3435,3435,0
|
|
20230809,092000,4137615,3435,3435,3435,3435,1
|
|
20230809,091900,4134180,3425,3425,3425,3425,0
|
|
20230809,091800,4134180,3425,3425,3425,3425,0
|
|
20230809,091700,4134180,3425,3425,3425,3425,0
|
|
20230809,091600,4134180,3425,3425,3425,3425,0
|
|
20230809,091500,4134180,3425,3445,3445,3425,146
|
|
20230809,091400,3633350,3450,3450,3450,3450,0
|
|
20230809,091300,3633350,3450,3465,3465,3450,30
|
|
20230809,091200,3529620,3470,3470,3470,3470,0
|
|
20230809,091100,3529620,3470,3475,3475,3470,3
|
|
20230809,091000,3519205,3475,3480,3480,3475,4
|
|
20230809,090900,3505295,3485,3495,3510,3485,510
|
|
20230809,090800,1718835,3465,3430,3500,3430,112
|
|
20230809,090700,1328245,3405,3405,3405,3405,0
|
|
20230809,090600,1328245,3405,3405,3405,3405,0
|
|
20230809,090500,1328245,3405,3405,3405,3405,4
|
|
20230809,090400,1314625,3500,3500,3500,3500,0
|
|
20230809,090300,1314625,3500,3440,3500,3440,120
|
|
20230809,090200,895105,3405,3425,3500,3405,208
|
|
20230809,090100,176700,3385,3395,3395,3385,14
|
|
20230809,090000,129200,3400,3400,3400,3400,38
|