605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190200,821775190,3250,3250,3250,3250,1879
|
|
20230808,190100,821775190,3250,3250,3250,3250,0
|
|
20230808,190000,821775190,3250,3250,3250,3250,0
|
|
20230808,185900,821775190,3250,3250,3250,3250,0
|
|
20230808,185800,821775190,3250,3250,3250,3250,0
|
|
20230808,185700,821775190,3250,3250,3250,3250,0
|
|
20230808,185600,821775190,3250,3250,3250,3250,0
|
|
20230808,185500,821775190,3250,3250,3250,3250,0
|
|
20230808,185400,821775190,3250,3250,3250,3250,0
|
|
20230808,185300,821775190,3250,3250,3250,3250,0
|
|
20230808,185200,821775190,3250,3250,3250,3250,0
|
|
20230808,185100,821775190,3250,3250,3250,3250,0
|
|
20230808,185000,821775190,3250,3250,3250,3250,0
|
|
20230808,184900,821775190,3250,3250,3250,3250,0
|
|
20230808,184800,821775190,3250,3250,3250,3250,0
|
|
20230808,184700,821775190,3250,3250,3250,3250,0
|
|
20230808,184600,821775190,3250,3250,3250,3250,0
|
|
20230808,184500,821775190,3250,3250,3250,3250,0
|
|
20230808,184400,821775190,3250,3250,3250,3250,0
|
|
20230808,184300,821775190,3250,3250,3250,3250,0
|
|
20230808,184200,821775190,3250,3250,3250,3250,0
|
|
20230808,184100,821775190,3250,3250,3250,3250,0
|
|
20230808,184000,821775190,3250,3250,3250,3250,0
|
|
20230808,183900,821775190,3250,3250,3250,3250,0
|
|
20230808,183800,821775190,3250,3250,3250,3250,0
|
|
20230808,183700,821775190,3250,3250,3250,3250,0
|
|
20230808,183600,821775190,3250,3250,3250,3250,0
|
|
20230808,183500,821775190,3250,3250,3250,3250,0
|
|
20230808,183400,821775190,3250,3250,3250,3250,0
|
|
20230808,183300,821775190,3250,3250,3250,3250,0
|
|
20230808,183200,821775190,3250,3250,3250,3250,1879
|
|
20230808,183100,821775190,3250,3250,3250,3250,0
|
|
20230808,183000,821775190,3250,3250,3250,3250,0
|
|
20230808,182900,821775190,3250,3250,3250,3250,0
|
|
20230808,182800,821775190,3250,3250,3250,3250,0
|
|
20230808,182700,821775190,3250,3250,3250,3250,0
|
|
20230808,182600,821775190,3250,3250,3250,3250,0
|
|
20230808,182500,821775190,3250,3250,3250,3250,0
|
|
20230808,182400,821775190,3250,3250,3250,3250,0
|
|
20230808,182300,821775190,3250,3250,3250,3250,0
|
|
20230808,182200,821775190,3250,3250,3250,3250,0
|
|
20230808,182100,821775190,3250,3250,3250,3250,0
|
|
20230808,182000,821775190,3250,3250,3250,3250,0
|
|
20230808,181900,821775190,3250,3250,3250,3250,0
|
|
20230808,181800,821775190,3250,3250,3250,3250,0
|
|
20230808,181700,821775190,3250,3250,3250,3250,0
|
|
20230808,181600,821775190,3250,3250,3250,3250,0
|
|
20230808,181500,821775190,3250,3250,3250,3250,0
|
|
20230808,181400,821775190,3250,3250,3250,3250,0
|
|
20230808,181300,821775190,3250,3250,3250,3250,0
|
|
20230808,181200,821775190,3250,3250,3250,3250,0
|
|
20230808,181100,821775190,3250,3250,3250,3250,0
|
|
20230808,181000,821775190,3250,3250,3250,3250,0
|
|
20230808,180900,821775190,3250,3250,3250,3250,0
|
|
20230808,180800,821775190,3250,3250,3250,3250,0
|
|
20230808,180700,821775190,3250,3250,3250,3250,0
|
|
20230808,180600,821775190,3250,3250,3250,3250,0
|
|
20230808,180500,821775190,3250,3250,3250,3250,0
|
|
20230808,180400,821775190,3250,3250,3250,3250,0
|
|
20230808,180300,821775190,3250,3250,3250,3250,0
|
|
20230808,180200,821775190,3250,3250,3250,3250,1879
|
|
20230808,180100,821775190,3250,3250,3250,3250,0
|
|
20230808,180000,821775190,3250,3250,3250,3250,0
|
|
20230808,175900,821775190,3250,3250,3250,3250,0
|
|
20230808,175800,821775190,3250,3250,3250,3250,0
|
|
20230808,175700,821775190,3250,3250,3250,3250,0
|
|
20230808,175600,821775190,3250,3250,3250,3250,0
|
|
20230808,175500,821775190,3250,3250,3250,3250,0
|
|
20230808,175400,821775190,3250,3250,3250,3250,0
|
|
20230808,175300,821775190,3250,3250,3250,3250,0
|
|
20230808,175200,821775190,3250,3250,3250,3250,0
|
|
20230808,175100,821775190,3250,3250,3250,3250,0
|
|
20230808,175000,821775190,3250,3250,3250,3250,0
|
|
20230808,174900,821775190,3250,3250,3250,3250,0
|
|
20230808,174800,821775190,3250,3250,3250,3250,0
|
|
20230808,174700,821775190,3250,3250,3250,3250,0
|
|
20230808,174600,821775190,3250,3250,3250,3250,0
|
|
20230808,174500,821775190,3250,3250,3250,3250,0
|
|
20230808,174400,821775190,3250,3250,3250,3250,0
|
|
20230808,174300,821775190,3250,3250,3250,3250,0
|
|
20230808,174200,821775190,3250,3250,3250,3250,0
|
|
20230808,174100,821775190,3250,3250,3250,3250,0
|
|
20230808,174000,821775190,3250,3250,3250,3250,0
|
|
20230808,173900,821775190,3250,3250,3250,3250,0
|
|
20230808,173800,821775190,3250,3250,3250,3250,0
|
|
20230808,173700,821775190,3250,3250,3250,3250,0
|
|
20230808,173600,821775190,3250,3250,3250,3250,0
|
|
20230808,173500,821775190,3250,3250,3250,3250,0
|
|
20230808,173400,821775190,3250,3250,3250,3250,0
|
|
20230808,173300,821775190,3250,3250,3250,3250,0
|
|
20230808,173200,821775190,3250,3250,3250,3250,1879
|
|
20230808,173100,821775190,3250,3250,3250,3250,0
|
|
20230808,173000,821775190,3250,3250,3250,3250,0
|
|
20230808,172900,821775190,3250,3250,3250,3250,0
|
|
20230808,172800,821775190,3250,3250,3250,3250,0
|
|
20230808,172700,821775190,3250,3250,3250,3250,0
|
|
20230808,172600,821775190,3250,3250,3250,3250,0
|
|
20230808,172500,821775190,3250,3250,3250,3250,0
|
|
20230808,172400,821775190,3250,3250,3250,3250,0
|
|
20230808,172300,821775190,3250,3250,3250,3250,0
|
|
20230808,172200,821775190,3250,3250,3250,3250,0
|
|
20230808,172100,821775190,3250,3250,3250,3250,0
|
|
20230808,172000,821775190,3250,3250,3250,3250,0
|
|
20230808,171900,821775190,3250,3250,3250,3250,0
|
|
20230808,171800,821775190,3250,3250,3250,3250,0
|
|
20230808,171700,821775190,3250,3250,3250,3250,0
|
|
20230808,171600,821775190,3250,3250,3250,3250,0
|
|
20230808,171500,821775190,3250,3250,3250,3250,0
|
|
20230808,171400,821775190,3250,3250,3250,3250,0
|
|
20230808,171300,821775190,3250,3250,3250,3250,0
|
|
20230808,171200,821775190,3250,3250,3250,3250,0
|
|
20230808,171100,821775190,3250,3250,3250,3250,0
|
|
20230808,171000,821775190,3250,3250,3250,3250,0
|
|
20230808,170900,821775190,3250,3250,3250,3250,0
|
|
20230808,170800,821775190,3250,3250,3250,3250,0
|
|
20230808,170700,821775190,3250,3250,3250,3250,0
|
|
20230808,170600,821775190,3250,3250,3250,3250,0
|
|
20230808,170500,821775190,3250,3250,3250,3250,0
|
|
20230808,170400,821775190,3250,3250,3250,3250,0
|
|
20230808,170300,821775190,3250,3250,3250,3250,0
|
|
20230808,170200,821775190,3250,3250,3250,3250,1879
|
|
20230808,170100,821775190,3250,3250,3250,3250,0
|
|
20230808,170000,821775190,3250,3250,3250,3250,0
|
|
20230808,165900,821775190,3250,3250,3250,3250,0
|
|
20230808,165800,821775190,3250,3250,3250,3250,0
|
|
20230808,165700,821775190,3250,3250,3250,3250,0
|
|
20230808,165600,821775190,3250,3250,3250,3250,0
|
|
20230808,165500,821775190,3250,3250,3250,3250,0
|
|
20230808,165400,821775190,3250,3250,3250,3250,0
|
|
20230808,165300,821775190,3250,3250,3250,3250,0
|
|
20230808,165200,821775190,3250,3250,3250,3250,0
|
|
20230808,165100,821775190,3250,3250,3250,3250,0
|
|
20230808,165000,821775190,3250,3250,3250,3250,0
|
|
20230808,164900,821775190,3250,3250,3250,3250,0
|
|
20230808,164800,821775190,3250,3250,3250,3250,0
|
|
20230808,164700,821775190,3250,3250,3250,3250,0
|
|
20230808,164600,821775190,3250,3250,3250,3250,0
|
|
20230808,164500,821775190,3250,3250,3250,3250,0
|
|
20230808,164400,821775190,3250,3250,3250,3250,0
|
|
20230808,164300,821775190,3250,3250,3250,3250,0
|
|
20230808,164200,821775190,3250,3250,3250,3250,0
|
|
20230808,164100,821775190,3250,3250,3250,3250,0
|
|
20230808,164000,821775190,3250,3250,3250,3250,0
|
|
20230808,163900,821775190,3250,3250,3250,3250,0
|
|
20230808,163800,821775190,3250,3250,3250,3250,0
|
|
20230808,163700,821775190,3250,3250,3250,3250,0
|
|
20230808,163600,821775190,3250,3250,3250,3250,0
|
|
20230808,163500,821775190,3250,3250,3250,3250,0
|
|
20230808,163400,821775190,3250,3250,3250,3250,0
|
|
20230808,163300,821775190,3250,3250,3250,3250,0
|
|
20230808,163200,821775190,3250,3250,3250,3250,1879
|
|
20230808,163100,821775190,3250,3250,3250,3250,0
|
|
20230808,163000,821775190,3250,3250,3250,3250,0
|
|
20230808,162900,821775190,3250,3250,3250,3250,0
|
|
20230808,162800,821775190,3250,3250,3250,3250,0
|
|
20230808,162700,821775190,3250,3250,3250,3250,0
|
|
20230808,162600,821775190,3250,3250,3250,3250,0
|
|
20230808,162500,821775190,3250,3250,3250,3250,0
|
|
20230808,162400,821775190,3250,3250,3250,3250,0
|
|
20230808,162300,821775190,3250,3250,3250,3250,0
|
|
20230808,162200,821775190,3250,3250,3250,3250,0
|
|
20230808,162100,821775190,3250,3250,3250,3250,0
|
|
20230808,162000,821775190,3250,3250,3250,3250,0
|
|
20230808,161900,821775190,3250,3250,3250,3250,0
|
|
20230808,161800,821775190,3250,3250,3250,3250,0
|
|
20230808,161700,821775190,3250,3250,3250,3250,0
|
|
20230808,161600,821775190,3250,3250,3250,3250,0
|
|
20230808,161500,821775190,3250,3250,3250,3250,0
|
|
20230808,161400,821775190,3250,3250,3250,3250,0
|
|
20230808,161300,821775190,3250,3250,3250,3250,0
|
|
20230808,161200,821775190,3250,3250,3250,3250,0
|
|
20230808,161100,821775190,3250,3250,3250,3250,0
|
|
20230808,161000,821775190,3250,3250,3250,3250,0
|
|
20230808,160900,821775190,3250,3250,3250,3250,0
|
|
20230808,160800,821775190,3250,3250,3250,3250,0
|
|
20230808,160700,821775190,3250,3250,3250,3250,0
|
|
20230808,160600,821775190,3250,3250,3250,3250,0
|
|
20230808,160500,821775190,3250,3250,3250,3250,0
|
|
20230808,160400,821775190,3250,3250,3250,3250,0
|
|
20230808,160300,821775190,3250,3250,3250,3250,0
|
|
20230808,160200,821775190,3250,3250,3250,3250,1879
|
|
20230808,160100,821775190,3250,3250,3250,3250,0
|
|
20230808,160000,821775190,3250,3250,3250,3250,0
|
|
20230808,155900,821775190,3250,3250,3250,3250,0
|
|
20230808,155800,821775190,3250,3250,3250,3250,0
|
|
20230808,155700,821775190,3250,3250,3250,3250,0
|
|
20230808,155600,821775190,3250,3250,3250,3250,0
|
|
20230808,155500,821775190,3250,3250,3250,3250,0
|
|
20230808,155400,821775190,3250,3250,3250,3250,0
|
|
20230808,155300,821775190,3250,3250,3250,3250,0
|
|
20230808,155200,821775190,3250,3250,3250,3250,0
|
|
20230808,155100,821775190,3250,3250,3250,3250,0
|
|
20230808,155000,821775190,3250,3250,3250,3250,0
|
|
20230808,154900,821775190,3250,3250,3250,3250,0
|
|
20230808,154800,821775190,3250,3250,3250,3250,0
|
|
20230808,154700,821775190,3250,3250,3250,3250,0
|
|
20230808,154600,821775190,3250,3250,3250,3250,0
|
|
20230808,154500,821775190,3250,3250,3250,3250,0
|
|
20230808,154400,821775190,3250,3250,3250,3250,0
|
|
20230808,154300,821775190,3250,3250,3250,3250,0
|
|
20230808,154200,821775190,3250,3250,3250,3250,0
|
|
20230808,154100,821775190,3250,3250,3250,3250,0
|
|
20230808,154000,821775190,3250,3250,3250,3250,0
|
|
20230808,153900,821775190,3250,3250,3250,3250,0
|
|
20230808,153800,821775190,3250,3250,3250,3250,0
|
|
20230808,153700,821775190,3250,3250,3250,3250,0
|
|
20230808,153600,821775190,3250,3250,3250,3250,0
|
|
20230808,153500,821775190,3250,3250,3250,3250,0
|
|
20230808,153400,821775190,3250,3250,3250,3250,0
|
|
20230808,153300,821775190,3250,3250,3250,3250,0
|
|
20230808,153200,821775190,3250,3250,3250,3250,1879
|
|
20230808,153100,821775190,3250,3250,3250,3250,0
|
|
20230808,153000,821775190,3250,3250,3250,3250,1879
|
|
20230808,152900,815668440,3270,3270,3270,3270,0
|
|
20230808,152800,815668440,3270,3270,3270,3270,0
|
|
20230808,152700,815668440,3270,3270,3270,3270,0
|
|
20230808,152600,815668440,3270,3270,3270,3270,0
|
|
20230808,152500,815668440,3270,3270,3270,3270,0
|
|
20230808,152400,815668440,3270,3270,3270,3270,0
|
|
20230808,152300,815668440,3270,3270,3270,3270,0
|
|
20230808,152200,815668440,3270,3270,3270,3270,0
|
|
20230808,152100,815668440,3270,3270,3270,3270,0
|
|
20230808,152000,815668440,3270,3270,3270,3270,0
|
|
20230808,151900,815668440,3270,3260,3270,3260,1361
|
|
20230808,151800,811227620,3260,3260,3260,3260,859
|
|
20230808,151700,808427280,3250,3240,3260,3240,2224
|
|
20230808,151600,801216560,3250,3245,3250,3245,1211
|
|
20230808,151500,797286480,3245,3260,3260,3240,949
|
|
20230808,151400,794206130,3265,3265,3265,3265,0
|
|
20230808,151300,794206130,3265,3260,3265,3260,500
|
|
20230808,151200,792576120,3260,3260,3260,3260,62
|
|
20230808,151100,792374000,3260,3260,3260,3260,45
|
|
20230808,151000,792227300,3245,3260,3260,3245,1253
|
|
20230808,150900,788156030,3265,3265,3265,3265,62
|
|
20230808,150800,787953600,3265,3265,3265,3265,50
|
|
20230808,150700,787790350,3265,3265,3265,3265,1
|
|
20230808,150600,787787085,3265,3265,3265,3265,60
|
|
20230808,150500,787591185,3265,3245,3265,3245,1348
|
|
20230808,150400,783216825,3245,3240,3245,3240,1310
|
|
20230808,150300,778972375,3240,3240,3240,3240,209
|
|
20230808,150200,778295215,3240,3240,3240,3240,116
|
|
20230808,150100,777919375,3240,3245,3245,3240,3382
|
|
20230808,150000,766960690,3240,3245,3245,3240,3110
|
|
20230808,145900,756875090,3260,3245,3260,3245,1366
|
|
20230808,145800,752442395,3250,3250,3250,3250,0
|
|
20230808,145700,752442395,3250,3250,3250,3250,1
|
|
20230808,145600,752439145,3250,3245,3250,3245,3
|
|
20230808,145500,752429405,3240,3245,3245,3240,29
|
|
20230808,145400,752335405,3245,3245,3245,3245,1075
|
|
20230808,145300,748847030,3245,3245,3245,3245,896
|
|
20230808,145200,745939510,3250,3255,3255,3250,9707
|
|
20230808,145100,714390010,3255,3255,3255,3255,2847
|
|
20230808,145000,705123025,3255,3255,3255,3255,0
|
|
20230808,144900,705123025,3255,3255,3255,3255,0
|
|
20230808,144800,705123025,3255,3255,3255,3255,163
|
|
20230808,144700,704592460,3255,3255,3255,3255,0
|
|
20230808,144600,704592460,3255,3255,3255,3255,968
|
|
20230808,144500,701441620,3270,3270,3270,3270,2
|
|
20230808,144400,701435080,3270,3255,3270,3255,1300
|
|
20230808,144300,697191950,3250,3260,3260,3250,2531
|
|
20230808,144200,688948755,3265,3265,3265,3265,6
|
|
20230808,144100,688929165,3265,3265,3265,3255,2432
|
|
20230808,144000,681005315,3260,3255,3260,3255,1466
|
|
20230808,143900,676231975,3260,3260,3265,3260,1249
|
|
20230808,143800,672160215,3260,3260,3260,3260,200
|
|
20230808,143700,671508215,3260,3260,3260,3260,2
|
|
20230808,143600,671501695,3265,3265,3265,3265,60
|
|
20230808,143500,671305795,3265,3265,3265,3265,0
|
|
20230808,143400,671305795,3265,3265,3265,3265,0
|
|
20230808,143300,671305795,3265,3265,3265,3260,449
|
|
20230808,143200,669841500,3265,3260,3265,3260,305
|
|
20230808,143100,668845700,3260,3260,3260,3260,890
|
|
20230808,143000,665944300,3260,3265,3265,3260,25
|
|
20230808,142900,665862730,3255,3265,3265,3255,4029
|
|
20230808,142800,652740230,3270,3270,3270,3270,834
|
|
20230808,142700,650013050,3275,3270,3290,3270,1001
|
|
20230808,142600,646737260,3290,3270,3290,3270,309
|
|
20230808,142500,645726650,3270,3275,3275,3270,699
|
|
20230808,142400,643440915,3285,3290,3290,3275,303
|
|
20230808,142300,642448550,3275,3280,3280,3275,100
|
|
20230808,142200,642121045,3290,3290,3290,3285,1002
|
|
20230808,142100,638829105,3310,3295,3310,3295,571
|
|
20230808,142000,636944010,3285,3285,3295,3280,1000
|
|
20230808,141900,633655230,3295,3295,3295,3295,900
|
|
20230808,141800,630689730,3295,3295,3295,3295,49
|
|
20230808,141700,630528275,3295,3300,3300,3295,980
|
|
20230808,141600,627298545,3305,3300,3305,3300,150
|
|
20230808,141500,626803295,3295,3285,3300,3280,3708
|
|
20230808,141400,614572645,3295,3295,3295,3290,7125
|
|
20230808,141300,591120770,3280,3275,3280,3275,3301
|
|
20230808,141200,580304490,3270,3265,3270,3260,3509
|
|
20230808,141100,568846535,3265,3265,3265,3265,18
|
|
20230808,141000,568787765,3265,3270,3270,3265,400
|
|
20230808,140900,567480265,3285,3285,3285,3285,0
|
|
20230808,140800,567480265,3285,3285,3285,3285,28
|
|
20230808,140700,567388285,3285,3280,3285,3280,1159
|
|
20230808,140600,563586450,3280,3270,3280,3270,346
|
|
20230808,140500,562455020,3270,3275,3280,3270,4092
|
|
20230808,140400,549073500,3275,3275,3280,3275,212
|
|
20230808,140300,548379190,3270,3270,3270,3270,12
|
|
20230808,140200,548339950,3280,3275,3280,3275,649
|
|
20230808,140100,546213950,3280,3280,3280,3280,50
|
|
20230808,140000,546049950,3275,3280,3280,3275,53
|
|
20230808,135900,545876115,3280,3280,3280,3280,8
|
|
20230808,135800,545849875,3280,3280,3280,3280,0
|
|
20230808,135700,545849875,3280,3275,3280,3270,946
|
|
20230808,135600,542754710,3280,3280,3280,3280,0
|
|
20230808,135500,542754710,3280,3280,3280,3280,152
|
|
20230808,135400,542256150,3280,3280,3280,3280,70
|
|
20230808,135300,542026550,3280,3275,3280,3275,501
|
|
20230808,135200,540385770,3275,3275,3275,3275,279
|
|
20230808,135100,539472045,3270,3270,3270,3270,5
|
|
20230808,135000,539455695,3280,3280,3280,3280,197
|
|
20230808,134900,538809535,3280,3270,3280,3270,101
|
|
20230808,134800,538479255,3275,3275,3275,3275,131
|
|
20230808,134700,538050230,3280,3280,3280,3280,13
|
|
20230808,134600,538007590,3285,3285,3285,3285,0
|
|
20230808,134500,538007590,3285,3280,3285,3280,112
|
|
20230808,134400,537640225,3285,3285,3285,3285,52
|
|
20230808,134300,537469405,3280,3280,3280,3280,0
|
|
20230808,134200,537469405,3280,3280,3280,3280,0
|
|
20230808,134100,537469405,3280,3280,3280,3280,5
|
|
20230808,134000,537453005,3280,3280,3280,3280,4
|
|
20230808,133900,537439885,3290,3290,3290,3290,1
|
|
20230808,133800,537436595,3290,3290,3290,3290,1
|
|
20230808,133700,537433305,3280,3290,3290,3280,389
|
|
20230808,133600,536157375,3280,3280,3280,3280,15
|
|
20230808,133500,536108175,3280,3280,3290,3275,531
|
|
20230808,133400,534369015,3290,3290,3290,3290,0
|
|
20230808,133300,534369015,3290,3290,3290,3290,0
|
|
20230808,133200,534369015,3290,3290,3290,3290,0
|
|
20230808,133100,534369015,3290,3290,3290,3290,4
|
|
20230808,133000,534355855,3290,3290,3290,3290,1
|
|
20230808,132900,534352565,3275,3275,3275,3275,0
|
|
20230808,132800,534352565,3275,3275,3275,3275,0
|
|
20230808,132700,534352565,3275,3275,3275,3275,0
|
|
20230808,132600,534352565,3275,3275,3275,3275,0
|
|
20230808,132500,534352565,3275,3275,3275,3275,0
|
|
20230808,132400,534352565,3275,3275,3275,3275,0
|
|
20230808,132300,534352565,3275,3275,3275,3275,734
|
|
20230808,132200,531948715,3290,3290,3290,3290,0
|
|
20230808,132100,531948715,3290,3290,3290,3290,0
|
|
20230808,132000,531948715,3290,3290,3290,3290,0
|
|
20230808,131900,531948715,3290,3290,3290,3290,0
|
|
20230808,131800,531948715,3290,3290,3290,3290,45
|
|
20230808,131700,531800665,3290,3290,3290,3290,0
|
|
20230808,131600,531800665,3290,3290,3290,3290,0
|
|
20230808,131500,531800665,3290,3290,3290,3290,1
|
|
20230808,131400,531797375,3290,3290,3290,3290,1
|
|
20230808,131300,531794085,3270,3270,3270,3270,0
|
|
20230808,131200,531794085,3270,3270,3270,3270,0
|
|
20230808,131100,531794085,3270,3270,3270,3270,0
|
|
20230808,131000,531794085,3270,3270,3270,3270,0
|
|
20230808,130900,531794085,3270,3270,3270,3270,0
|
|
20230808,130800,531794085,3270,3270,3270,3270,0
|
|
20230808,130700,531794085,3270,3270,3270,3270,0
|
|
20230808,130600,531794085,3270,3270,3270,3270,0
|
|
20230808,130500,531794085,3270,3270,3270,3270,0
|
|
20230808,130400,531794085,3270,3270,3270,3270,0
|
|
20230808,130300,531794085,3270,3270,3270,3270,418
|
|
20230808,130200,530427225,3285,3285,3285,3285,0
|
|
20230808,130100,530427225,3285,3285,3285,3285,0
|
|
20230808,130000,530427225,3285,3285,3285,3270,3
|
|
20230808,125900,530417385,3280,3280,3280,3280,3
|
|
20230808,125800,530407545,3255,3270,3285,3255,7156
|
|
20230808,125700,507039390,3270,3270,3270,3270,237
|
|
20230808,125600,506264400,3270,3270,3270,3270,339
|
|
20230808,125500,505155870,3280,3280,3280,3280,62
|
|
20230808,125400,504952510,3280,3280,3280,3280,50
|
|
20230808,125300,504788510,3280,3280,3280,3280,100
|
|
20230808,125200,504460510,3270,3270,3270,3270,117
|
|
20230808,125100,504077920,3280,3280,3280,3280,117
|
|
20230808,125000,503694160,3270,3270,3270,3270,0
|
|
20230808,124900,503694160,3270,3270,3270,3270,0
|
|
20230808,124800,503694160,3270,3270,3270,3270,0
|
|
20230808,124700,503694160,3270,3270,3270,3270,11
|
|
20230808,124600,503658190,3270,3280,3280,3270,104
|
|
20230808,124500,503317105,3280,3280,3280,3280,1
|
|
20230808,124400,503313825,3270,3270,3270,3270,0
|
|
20230808,124300,503313825,3270,3270,3270,3270,0
|
|
20230808,124200,503313825,3270,3270,3270,3270,10
|
|
20230808,124100,503281125,3280,3280,3280,3280,0
|
|
20230808,124000,503281125,3280,3280,3280,3280,9
|
|
20230808,123900,503251605,3255,3280,3280,3255,4000
|
|
20230808,123800,490193885,3280,3280,3280,3275,3
|
|
20230808,123700,490184050,3280,3280,3280,3280,1
|
|
20230808,123600,490180770,3285,3285,3285,3285,1
|
|
20230808,123500,490177485,3285,3285,3285,3285,0
|
|
20230808,123400,490177485,3285,3285,3285,3285,0
|
|
20230808,123300,490177485,3285,3285,3285,3285,0
|
|
20230808,123200,490177485,3285,3285,3285,3285,0
|
|
20230808,123100,490177485,3285,3285,3285,3285,1
|
|
20230808,123000,490174200,3265,3285,3285,3265,2262
|
|
20230808,122900,482768045,3285,3285,3285,3285,30
|
|
20230808,122800,482669495,3285,3280,3285,3265,1227
|
|
20230808,122700,478646310,3280,3280,3280,3265,238
|
|
20230808,122600,477869090,3265,3275,3280,3265,1543
|
|
20230808,122500,472824265,3280,3265,3280,3265,307
|
|
20230808,122400,471820855,3270,3270,3270,3270,120
|
|
20230808,122300,471428455,3270,3270,3280,3270,358
|
|
20230808,122200,470255945,3280,3275,3285,3260,5403
|
|
20230808,122100,452621380,3290,3280,3290,3280,4348
|
|
20230808,122000,438359930,3280,3280,3280,3280,0
|
|
20230808,121900,438359930,3280,3285,3285,3280,722
|
|
20230808,121800,435989510,3290,3295,3295,3290,389
|
|
20230808,121700,434707785,3295,3295,3295,3295,1
|
|
20230808,121600,434704490,3285,3285,3285,3285,30
|
|
20230808,121500,434605940,3285,3285,3285,3285,60
|
|
20230808,121400,434408840,3285,3285,3285,3285,817
|
|
20230808,121300,431724995,3285,3290,3290,3285,11265
|
|
20230808,121200,394663150,3295,3295,3295,3295,0
|
|
20230808,121100,394663150,3295,3295,3295,3295,0
|
|
20230808,121000,394663150,3295,3295,3295,3295,1717
|
|
20230808,120900,389005635,3305,3300,3305,3300,1197
|
|
20230808,120800,385055530,3300,3300,3300,3295,493
|
|
20230808,120700,383431080,3295,3295,3300,3295,651
|
|
20230808,120600,381286030,3300,3300,3300,3300,0
|
|
20230808,120500,381286030,3300,3300,3300,3300,0
|
|
20230808,120400,381286030,3300,3300,3300,3300,0
|
|
20230808,120300,381286030,3300,3300,3300,3300,0
|
|
20230808,120200,381286030,3300,3300,3300,3300,0
|
|
20230808,120100,381286030,3300,3300,3300,3300,1
|
|
20230808,120000,381282730,3300,3300,3300,3300,0
|
|
20230808,115900,381282730,3300,3300,3300,3300,0
|
|
20230808,115800,381282730,3300,3300,3300,3300,0
|
|
20230808,115700,381282730,3300,3295,3300,3295,190
|
|
20230808,115600,380655830,3300,3300,3300,3300,0
|
|
20230808,115500,380655830,3300,3300,3300,3300,1
|
|
20230808,115400,380652530,3300,3300,3300,3300,1
|
|
20230808,115300,380649230,3300,3300,3300,3300,0
|
|
20230808,115200,380649230,3300,3300,3300,3300,0
|
|
20230808,115100,380649230,3300,3300,3300,3300,0
|
|
20230808,115000,380649230,3300,3300,3300,3300,46
|
|
20230808,114900,380497430,3300,3295,3300,3295,501
|
|
20230808,114800,378846630,3300,3300,3300,3300,18
|
|
20230808,114700,378787230,3300,3300,3300,3300,1
|
|
20230808,114600,378783930,3295,3295,3295,3295,292
|
|
20230808,114500,377821790,3290,3290,3290,3290,0
|
|
20230808,114400,377821790,3290,3290,3290,3290,0
|
|
20230808,114300,377821790,3290,3290,3290,3290,2000
|
|
20230808,114200,371241790,3295,3295,3295,3295,518
|
|
20230808,114100,369534980,3295,3295,3295,3295,0
|
|
20230808,114000,369534980,3295,3295,3295,3295,217
|
|
20230808,113900,368819965,3295,3295,3295,3295,902
|
|
20230808,113800,365847875,3295,3295,3295,3295,964
|
|
20230808,113700,362671495,3295,3295,3295,3295,6
|
|
20230808,113600,362651725,3295,3295,3295,3295,30
|
|
20230808,113500,362552875,3290,3295,3295,3290,100
|
|
20230808,113400,362223455,3295,3295,3295,3295,500
|
|
20230808,113300,360575955,3300,3300,3300,3300,2
|
|
20230808,113200,360569355,3295,3300,3300,3295,208
|
|
20230808,113100,359883975,3300,3300,3300,3300,0
|
|
20230808,113000,359883975,3300,3300,3300,3300,9
|
|
20230808,112900,359854275,3300,3300,3300,3300,1
|
|
20230808,112800,359850975,3300,3300,3300,3300,0
|
|
20230808,112700,359850975,3300,3300,3300,3300,0
|
|
20230808,112600,359850975,3300,3300,3300,3300,1
|
|
20230808,112500,359847675,3300,3300,3300,3300,0
|
|
20230808,112400,359847675,3300,3300,3300,3300,0
|
|
20230808,112300,359847675,3300,3300,3300,3300,0
|
|
20230808,112200,359847675,3300,3295,3300,3295,1460
|
|
20230808,112100,355036925,3300,3300,3300,3300,1
|
|
20230808,112000,355033625,3295,3295,3295,3295,0
|
|
20230808,111900,355033625,3295,3300,3300,3295,586
|
|
20230808,111800,353102605,3300,3295,3300,3295,301
|
|
20230808,111700,352110805,3300,3300,3300,3290,18
|
|
20230808,111600,352051565,3290,3300,3300,3290,56
|
|
20230808,111500,351867315,3295,3290,3295,3290,252
|
|
20230808,111400,351036980,3295,3295,3295,3295,0
|
|
20230808,111300,351036980,3295,3290,3295,3290,446
|
|
20230808,111200,349569630,3295,3295,3295,3295,0
|
|
20230808,111100,349569630,3295,3295,3295,3295,3
|
|
20230808,111000,349559745,3290,3295,3295,3290,239
|
|
20230808,110900,348772930,3295,3295,3295,3290,250
|
|
20230808,110800,347949190,3295,3290,3295,3290,1002
|
|
20230808,110700,344652600,3295,3290,3295,3290,151
|
|
20230808,110600,344155805,3295,3295,3295,3295,144
|
|
20230808,110500,343681325,3295,3295,3295,3295,10
|
|
20230808,110400,343648375,3290,3300,3300,3290,12007
|
|
20230808,110300,304145275,3295,3295,3295,3295,1000
|
|
20230808,110200,300850275,3300,3300,3300,3300,0
|
|
20230808,110100,300850275,3300,3295,3300,3295,78
|
|
20230808,110000,300593250,3295,3295,3295,3295,1
|
|
20230808,105900,300589955,3290,3295,3295,3290,1217
|
|
20230808,105800,296585775,3295,3295,3295,3295,0
|
|
20230808,105700,296585775,3295,3300,3300,3295,637
|
|
20230808,105600,294486670,3300,3300,3300,3300,1
|
|
20230808,105500,294483370,3290,3295,3300,3290,2629
|
|
20230808,105400,285833585,3295,3295,3295,3295,90
|
|
20230808,105300,285537035,3300,3300,3300,3300,135
|
|
20230808,105200,285091535,3305,3305,3305,3305,0
|
|
20230808,105100,285091535,3305,3305,3305,3305,12
|
|
20230808,105000,285051875,3310,3310,3310,3310,0
|
|
20230808,104900,285051875,3310,3310,3310,3310,0
|
|
20230808,104800,285051875,3310,3310,3310,3310,1
|
|
20230808,104700,285048565,3305,3305,3305,3305,9
|
|
20230808,104600,285018820,3300,3300,3300,3300,166
|
|
20230808,104500,284471020,3290,3290,3290,3290,1
|
|
20230808,104400,284467730,3290,3290,3290,3290,163
|
|
20230808,104300,283931460,3290,3295,3295,3290,1219
|
|
20230808,104200,279916700,3295,3295,3295,3295,0
|
|
20230808,104100,279916700,3295,3295,3295,3295,890
|
|
20230808,104000,276984150,3295,3305,3305,3295,2
|
|
20230808,103900,276977550,3295,3295,3295,3295,324
|
|
20230808,103800,275909970,3295,3295,3295,3295,200
|
|
20230808,103700,275250970,3300,3300,3300,3300,0
|
|
20230808,103600,275250970,3300,3300,3300,3300,252
|
|
20230808,103500,274419370,3305,3305,3305,3305,6
|
|
20230808,103400,274399540,3300,3300,3300,3300,0
|
|
20230808,103300,274399540,3300,3300,3300,3300,1
|
|
20230808,103200,274396240,3300,3300,3300,3300,1131
|
|
20230808,103100,270663940,3300,3300,3300,3300,0
|
|
20230808,103000,270663940,3300,3305,3305,3300,6
|
|
20230808,102900,270644130,3300,3300,3300,3300,3209
|
|
20230808,102800,260054430,3300,3300,3300,3300,359
|
|
20230808,102700,258869730,3300,3300,3300,3300,4284
|
|
20230808,102600,244732530,3300,3310,3310,3300,304
|
|
20230808,102500,243729250,3310,3310,3310,3310,11
|
|
20230808,102400,243692840,3300,3300,3300,3300,1589
|
|
20230808,102300,238449140,3320,3320,3320,3320,0
|
|
20230808,102200,238449140,3320,3320,3320,3320,0
|
|
20230808,102100,238449140,3320,3300,3320,3300,157
|
|
20230808,102000,237931000,3300,3320,3320,3300,501
|
|
20230808,101900,236277680,3300,3310,3315,3300,611
|
|
20230808,101800,234252370,3310,3300,3310,3300,1020
|
|
20230808,101700,230886360,3300,3300,3300,3300,50
|
|
20230808,101600,230721360,3300,3300,3300,3300,300
|
|
20230808,101500,229731360,3315,3315,3315,3315,0
|
|
20230808,101400,229731360,3315,3315,3315,3315,1
|
|
20230808,101300,229728045,3300,3300,3300,3300,350
|
|
20230808,101200,228573045,3315,3315,3315,3315,0
|
|
20230808,101100,228573045,3315,3315,3315,3315,1
|
|
20230808,101000,228569730,3305,3315,3315,3305,220
|
|
20230808,100900,227841285,3320,3320,3320,3320,1
|
|
20230808,100800,227837965,3315,3315,3315,3315,431
|
|
20230808,100700,226409200,3315,3315,3315,3315,1
|
|
20230808,100600,226405885,3300,3300,3300,3300,10
|
|
20230808,100500,226372885,3315,3300,3315,3300,1819
|
|
20230808,100400,220370170,3300,3310,3310,3300,300
|
|
20230808,100300,219380160,3300,3315,3315,3300,301
|
|
20230808,100200,218385835,3305,3315,3315,3305,52
|
|
20230808,100100,218213955,3315,3315,3315,3305,632
|
|
20230808,100000,216120075,3315,3315,3315,3315,14
|
|
20230808,095900,216073665,3315,3315,3315,3315,0
|
|
20230808,095800,216073665,3315,3315,3315,3315,25
|
|
20230808,095700,215990790,3300,3300,3300,3300,42
|
|
20230808,095600,215852190,3315,3310,3315,3300,984
|
|
20230808,095500,212601690,3310,3310,3310,3310,19
|
|
20230808,095400,212538800,3310,3310,3310,3300,2138
|
|
20230808,095300,205482740,3315,3315,3315,3315,0
|
|
20230808,095200,205482740,3315,3315,3315,3315,10
|
|
20230808,095100,205449590,3305,3305,3305,3305,2700
|
|
20230808,095000,196526090,3305,3305,3305,3305,60
|
|
20230808,094900,196327790,3320,3320,3320,3320,0
|
|
20230808,094800,196327790,3320,3320,3320,3320,1
|
|
20230808,094700,196324470,3315,3310,3315,3310,1316
|
|
20230808,094600,191964940,3300,3300,3300,3300,1818
|
|
20230808,094500,185965540,3295,3300,3300,3295,449
|
|
20230808,094400,184483845,3300,3300,3300,3300,124
|
|
20230808,094300,184074645,3305,3300,3305,3295,622
|
|
20230808,094200,182022085,3305,3305,3305,3305,0
|
|
20230808,094100,182022085,3305,3305,3305,3305,7
|
|
20230808,094000,181998950,3310,3305,3310,3305,4
|
|
20230808,093900,181985725,3310,3310,3310,3310,15
|
|
20230808,093800,181936075,3310,3310,3310,3310,8
|
|
20230808,093700,181909595,3310,3310,3310,3300,97
|
|
20230808,093600,181589150,3305,3310,3310,3305,31
|
|
20230808,093500,181486680,3310,3305,3310,3305,306
|
|
20230808,093400,180475335,3315,3300,3315,3300,301
|
|
20230808,093300,179482020,3315,3300,3315,3300,1725
|
|
20230808,093200,173782975,3295,3300,3300,3290,3784
|
|
20230808,093100,161318700,3300,3315,3315,3300,11
|
|
20230808,093000,161282355,3300,3310,3310,3300,111
|
|
20230808,092900,160915905,3300,3310,3310,3300,734
|
|
20230808,092800,158493695,3315,3315,3315,3315,1
|
|
20230808,092700,158490380,3300,3320,3320,3300,2776
|
|
20230808,092600,149329540,3320,3320,3320,3300,117
|
|
20230808,092500,148943340,3320,3305,3320,3300,841
|
|
20230808,092400,146163160,3320,3295,3320,3295,1130
|
|
20230808,092300,142431925,3300,3300,3305,3295,3781
|
|
20230808,092200,129955015,3300,3300,3300,3300,140
|
|
20230808,092100,129493015,3320,3320,3320,3320,15
|
|
20230808,092000,129443215,3320,3320,3320,3320,69
|
|
20230808,091900,129214135,3320,3310,3320,3295,5242
|
|
20230808,091800,111917265,3320,3320,3320,3320,1
|
|
20230808,091700,111913945,3320,3295,3320,3295,3286
|
|
20230808,091600,101064395,3295,3290,3295,3290,28
|
|
20230808,091500,100972160,3290,3300,3300,3290,4905
|
|
20230808,091400,84809320,3300,3300,3300,3300,308
|
|
20230808,091300,83792920,3305,3295,3305,3290,1576
|
|
20230808,091200,78601030,3295,3290,3295,3290,220
|
|
20230808,091100,77877225,3290,3290,3295,3290,2818
|
|
20230808,091000,68605510,3290,3295,3315,3290,4547
|
|
20230808,090900,53626400,3300,3300,3300,3300,824
|
|
20230808,090800,50907200,3305,3325,3325,3305,1338
|
|
20230808,090700,46483345,3330,3305,3330,3305,477
|
|
20230808,090600,44906835,3305,3300,3305,3300,413
|
|
20230808,090500,43543750,3305,3300,3305,3300,686
|
|
20230808,090400,41276525,3295,3325,3325,3295,3030
|
|
20230808,090300,31258550,3320,3330,3330,3320,1110
|
|
20230808,090200,27568045,3330,3340,3340,3330,3736
|
|
20230808,090100,15102520,3370,3350,3375,3340,4255
|
|
20230808,090000,867100,3335,3335,3335,3335,260
|