603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190000,1103110675,3340,3340,3340,3340,7942
|
|
20230809,185900,1103110675,3340,3340,3340,3340,0
|
|
20230809,185800,1103110675,3340,3340,3340,3340,0
|
|
20230809,185700,1103110675,3340,3340,3340,3340,0
|
|
20230809,185600,1103110675,3340,3340,3340,3340,0
|
|
20230809,185500,1103110675,3340,3340,3340,3340,0
|
|
20230809,185400,1103110675,3340,3340,3340,3340,0
|
|
20230809,185300,1103110675,3340,3340,3340,3340,0
|
|
20230809,185200,1103110675,3340,3340,3340,3340,0
|
|
20230809,185100,1103110675,3340,3340,3340,3340,0
|
|
20230809,185000,1103110675,3340,3340,3340,3340,0
|
|
20230809,184900,1103110675,3340,3340,3340,3340,0
|
|
20230809,184800,1103110675,3340,3340,3340,3340,0
|
|
20230809,184700,1103110675,3340,3340,3340,3340,0
|
|
20230809,184600,1103110675,3340,3340,3340,3340,0
|
|
20230809,184500,1103110675,3340,3340,3340,3340,0
|
|
20230809,184400,1103110675,3340,3340,3340,3340,0
|
|
20230809,184300,1103110675,3340,3340,3340,3340,0
|
|
20230809,184200,1103110675,3340,3340,3340,3340,0
|
|
20230809,184100,1103110675,3340,3340,3340,3340,0
|
|
20230809,184000,1103110675,3340,3340,3340,3340,0
|
|
20230809,183900,1103110675,3340,3340,3340,3340,0
|
|
20230809,183800,1103110675,3340,3340,3340,3340,0
|
|
20230809,183700,1103110675,3340,3340,3340,3340,0
|
|
20230809,183600,1103110675,3340,3340,3340,3340,0
|
|
20230809,183500,1103110675,3340,3340,3340,3340,0
|
|
20230809,183400,1103110675,3340,3340,3340,3340,0
|
|
20230809,183300,1103110675,3340,3340,3340,3340,0
|
|
20230809,183200,1103110675,3340,3340,3340,3340,0
|
|
20230809,183100,1103110675,3340,3340,3340,3340,0
|
|
20230809,183000,1103110675,3340,3340,3340,3340,7942
|
|
20230809,182900,1103110675,3340,3340,3340,3340,0
|
|
20230809,182800,1103110675,3340,3340,3340,3340,0
|
|
20230809,182700,1103110675,3340,3340,3340,3340,0
|
|
20230809,182600,1103110675,3340,3340,3340,3340,0
|
|
20230809,182500,1103110675,3340,3340,3340,3340,0
|
|
20230809,182400,1103110675,3340,3340,3340,3340,0
|
|
20230809,182300,1103110675,3340,3340,3340,3340,0
|
|
20230809,182200,1103110675,3340,3340,3340,3340,0
|
|
20230809,182100,1103110675,3340,3340,3340,3340,0
|
|
20230809,182000,1103110675,3340,3340,3340,3340,0
|
|
20230809,181900,1103110675,3340,3340,3340,3340,0
|
|
20230809,181800,1103110675,3340,3340,3340,3340,0
|
|
20230809,181700,1103110675,3340,3340,3340,3340,0
|
|
20230809,181600,1103110675,3340,3340,3340,3340,0
|
|
20230809,181500,1103110675,3340,3340,3340,3340,0
|
|
20230809,181400,1103110675,3340,3340,3340,3340,0
|
|
20230809,181300,1103110675,3340,3340,3340,3340,0
|
|
20230809,181200,1103110675,3340,3340,3340,3340,0
|
|
20230809,181100,1103110675,3340,3340,3340,3340,0
|
|
20230809,181000,1103110675,3340,3340,3340,3340,0
|
|
20230809,180900,1103110675,3340,3340,3340,3340,0
|
|
20230809,180800,1103110675,3340,3340,3340,3340,0
|
|
20230809,180700,1103110675,3340,3340,3340,3340,0
|
|
20230809,180600,1103110675,3340,3340,3340,3340,0
|
|
20230809,180500,1103110675,3340,3340,3340,3340,0
|
|
20230809,180400,1103110675,3340,3340,3340,3340,0
|
|
20230809,180300,1103110675,3340,3340,3340,3340,0
|
|
20230809,180200,1103110675,3340,3340,3340,3340,0
|
|
20230809,180100,1103110675,3340,3340,3340,3340,0
|
|
20230809,180000,1103110675,3340,3340,3340,3340,7942
|
|
20230809,175900,1103110675,3340,3340,3340,3340,0
|
|
20230809,175800,1103110675,3340,3340,3340,3340,0
|
|
20230809,175700,1103110675,3340,3340,3340,3340,0
|
|
20230809,175600,1103110675,3340,3340,3340,3340,0
|
|
20230809,175500,1103110675,3340,3340,3340,3340,0
|
|
20230809,175400,1103110675,3340,3340,3340,3340,0
|
|
20230809,175300,1103110675,3340,3340,3340,3340,0
|
|
20230809,175200,1103110675,3340,3340,3340,3340,0
|
|
20230809,175100,1103110675,3340,3340,3340,3340,0
|
|
20230809,175000,1103110675,3340,3340,3340,3340,0
|
|
20230809,174900,1103110675,3340,3340,3340,3340,0
|
|
20230809,174800,1103110675,3340,3340,3340,3340,0
|
|
20230809,174700,1103110675,3340,3340,3340,3340,0
|
|
20230809,174600,1103110675,3340,3340,3340,3340,0
|
|
20230809,174500,1103110675,3340,3340,3340,3340,0
|
|
20230809,174400,1103110675,3340,3340,3340,3340,0
|
|
20230809,174300,1103110675,3340,3340,3340,3340,0
|
|
20230809,174200,1103110675,3340,3340,3340,3340,0
|
|
20230809,174100,1103110675,3340,3340,3340,3340,0
|
|
20230809,174000,1103110675,3340,3340,3340,3340,0
|
|
20230809,173900,1103110675,3340,3340,3340,3340,0
|
|
20230809,173800,1103110675,3340,3340,3340,3340,0
|
|
20230809,173700,1103110675,3340,3340,3340,3340,0
|
|
20230809,173600,1103110675,3340,3340,3340,3340,0
|
|
20230809,173500,1103110675,3340,3340,3340,3340,0
|
|
20230809,173400,1103110675,3340,3340,3340,3340,0
|
|
20230809,173300,1103110675,3340,3340,3340,3340,0
|
|
20230809,173200,1103110675,3340,3340,3340,3340,0
|
|
20230809,173100,1103110675,3340,3340,3340,3340,0
|
|
20230809,173000,1103110675,3340,3340,3340,3340,7942
|
|
20230809,172900,1103110675,3340,3340,3340,3340,0
|
|
20230809,172800,1103110675,3340,3340,3340,3340,0
|
|
20230809,172700,1103110675,3340,3340,3340,3340,0
|
|
20230809,172600,1103110675,3340,3340,3340,3340,0
|
|
20230809,172500,1103110675,3340,3340,3340,3340,0
|
|
20230809,172400,1103110675,3340,3340,3340,3340,0
|
|
20230809,172300,1103110675,3340,3340,3340,3340,0
|
|
20230809,172200,1103110675,3340,3340,3340,3340,0
|
|
20230809,172100,1103110675,3340,3340,3340,3340,0
|
|
20230809,172000,1103110675,3340,3340,3340,3340,0
|
|
20230809,171900,1103110675,3340,3340,3340,3340,0
|
|
20230809,171800,1103110675,3340,3340,3340,3340,0
|
|
20230809,171700,1103110675,3340,3340,3340,3340,0
|
|
20230809,171600,1103110675,3340,3340,3340,3340,0
|
|
20230809,171500,1103110675,3340,3340,3340,3340,0
|
|
20230809,171400,1103110675,3340,3340,3340,3340,0
|
|
20230809,171300,1103110675,3340,3340,3340,3340,0
|
|
20230809,171200,1103110675,3340,3340,3340,3340,0
|
|
20230809,171100,1103110675,3340,3340,3340,3340,0
|
|
20230809,171000,1103110675,3340,3340,3340,3340,0
|
|
20230809,170900,1103110675,3340,3340,3340,3340,0
|
|
20230809,170800,1103110675,3340,3340,3340,3340,0
|
|
20230809,170700,1103110675,3340,3340,3340,3340,0
|
|
20230809,170600,1103110675,3340,3340,3340,3340,0
|
|
20230809,170500,1103110675,3340,3340,3340,3340,0
|
|
20230809,170400,1103110675,3340,3340,3340,3340,0
|
|
20230809,170300,1103110675,3340,3340,3340,3340,0
|
|
20230809,170200,1103110675,3340,3340,3340,3340,0
|
|
20230809,170100,1103110675,3340,3340,3340,3340,0
|
|
20230809,170000,1103110675,3340,3340,3340,3340,7942
|
|
20230809,165900,1103110675,3340,3340,3340,3340,0
|
|
20230809,165800,1103110675,3340,3340,3340,3340,0
|
|
20230809,165700,1103110675,3340,3340,3340,3340,0
|
|
20230809,165600,1103110675,3340,3340,3340,3340,0
|
|
20230809,165500,1103110675,3340,3340,3340,3340,0
|
|
20230809,165400,1103110675,3340,3340,3340,3340,0
|
|
20230809,165300,1103110675,3340,3340,3340,3340,0
|
|
20230809,165200,1103110675,3340,3340,3340,3340,0
|
|
20230809,165100,1103110675,3340,3340,3340,3340,0
|
|
20230809,165000,1103110675,3340,3340,3340,3340,0
|
|
20230809,164900,1103110675,3340,3340,3340,3340,0
|
|
20230809,164800,1103110675,3340,3340,3340,3340,0
|
|
20230809,164700,1103110675,3340,3340,3340,3340,0
|
|
20230809,164600,1103110675,3340,3340,3340,3340,0
|
|
20230809,164500,1103110675,3340,3340,3340,3340,0
|
|
20230809,164400,1103110675,3340,3340,3340,3340,0
|
|
20230809,164300,1103110675,3340,3340,3340,3340,0
|
|
20230809,164200,1103110675,3340,3340,3340,3340,0
|
|
20230809,164100,1103110675,3340,3340,3340,3340,0
|
|
20230809,164000,1103110675,3340,3340,3340,3340,0
|
|
20230809,163900,1103110675,3340,3340,3340,3340,0
|
|
20230809,163800,1103110675,3340,3340,3340,3340,0
|
|
20230809,163700,1103110675,3340,3340,3340,3340,0
|
|
20230809,163600,1103110675,3340,3340,3340,3340,0
|
|
20230809,163500,1103110675,3340,3340,3340,3340,0
|
|
20230809,163400,1103110675,3340,3340,3340,3340,0
|
|
20230809,163300,1103110675,3340,3340,3340,3340,0
|
|
20230809,163200,1103110675,3340,3340,3340,3340,0
|
|
20230809,163100,1103110675,3340,3340,3340,3340,0
|
|
20230809,163000,1103110675,3340,3340,3340,3340,7942
|
|
20230809,162900,1103110675,3340,3340,3340,3340,0
|
|
20230809,162800,1103110675,3340,3340,3340,3340,0
|
|
20230809,162700,1103110675,3340,3340,3340,3340,0
|
|
20230809,162600,1103110675,3340,3340,3340,3340,0
|
|
20230809,162500,1103110675,3340,3340,3340,3340,0
|
|
20230809,162400,1103110675,3340,3340,3340,3340,0
|
|
20230809,162300,1103110675,3340,3340,3340,3340,0
|
|
20230809,162200,1103110675,3340,3340,3340,3340,0
|
|
20230809,162100,1103110675,3340,3340,3340,3340,0
|
|
20230809,162000,1103110675,3340,3340,3340,3340,0
|
|
20230809,161900,1103110675,3340,3340,3340,3340,0
|
|
20230809,161800,1103110675,3340,3340,3340,3340,0
|
|
20230809,161700,1103110675,3340,3340,3340,3340,0
|
|
20230809,161600,1103110675,3340,3340,3340,3340,0
|
|
20230809,161500,1103110675,3340,3340,3340,3340,0
|
|
20230809,161400,1103110675,3340,3340,3340,3340,0
|
|
20230809,161300,1103110675,3340,3340,3340,3340,0
|
|
20230809,161200,1103110675,3340,3340,3340,3340,0
|
|
20230809,161100,1103110675,3340,3340,3340,3340,0
|
|
20230809,161000,1103110675,3340,3340,3340,3340,0
|
|
20230809,160900,1103110675,3340,3340,3340,3340,0
|
|
20230809,160800,1103110675,3340,3340,3340,3340,0
|
|
20230809,160700,1103110675,3340,3340,3340,3340,0
|
|
20230809,160600,1103110675,3340,3340,3340,3340,0
|
|
20230809,160500,1103110675,3340,3340,3340,3340,0
|
|
20230809,160400,1103110675,3340,3340,3340,3340,0
|
|
20230809,160300,1103110675,3340,3340,3340,3340,0
|
|
20230809,160200,1103110675,3340,3340,3340,3340,0
|
|
20230809,160100,1103110675,3340,3340,3340,3340,0
|
|
20230809,160000,1103110675,3340,3340,3340,3340,7942
|
|
20230809,155900,1103110675,3340,3340,3340,3340,0
|
|
20230809,155800,1103110675,3340,3340,3340,3340,0
|
|
20230809,155700,1103110675,3340,3340,3340,3340,0
|
|
20230809,155600,1103110675,3340,3340,3340,3340,0
|
|
20230809,155500,1103110675,3340,3340,3340,3340,0
|
|
20230809,155400,1103110675,3340,3340,3340,3340,0
|
|
20230809,155300,1103110675,3340,3340,3340,3340,0
|
|
20230809,155200,1103110675,3340,3340,3340,3340,0
|
|
20230809,155100,1103110675,3340,3340,3340,3340,0
|
|
20230809,155000,1103110675,3340,3340,3340,3340,0
|
|
20230809,154900,1103110675,3340,3340,3340,3340,0
|
|
20230809,154800,1103110675,3340,3340,3340,3340,0
|
|
20230809,154700,1103110675,3340,3340,3340,3340,0
|
|
20230809,154600,1103110675,3340,3340,3340,3340,0
|
|
20230809,154500,1103110675,3340,3340,3340,3340,0
|
|
20230809,154400,1103110675,3340,3340,3340,3340,0
|
|
20230809,154300,1103110675,3340,3340,3340,3340,0
|
|
20230809,154200,1103110675,3340,3340,3340,3340,0
|
|
20230809,154100,1103110675,3340,3340,3340,3340,0
|
|
20230809,154000,1103110675,3340,3340,3340,3340,0
|
|
20230809,153900,1103110675,3340,3340,3340,3340,0
|
|
20230809,153800,1103110675,3340,3340,3340,3340,0
|
|
20230809,153700,1103110675,3340,3340,3340,3340,0
|
|
20230809,153600,1103110675,3340,3340,3340,3340,0
|
|
20230809,153500,1103110675,3340,3340,3340,3340,0
|
|
20230809,153400,1103110675,3340,3340,3340,3340,0
|
|
20230809,153300,1103110675,3340,3340,3340,3340,0
|
|
20230809,153200,1103110675,3340,3340,3340,3340,0
|
|
20230809,153100,1103110675,3340,3340,3340,3340,0
|
|
20230809,153000,1103110675,3340,3340,3340,3340,15884
|
|
20230809,152900,1076584395,3355,3355,3355,3355,0
|
|
20230809,152800,1076584395,3355,3355,3355,3355,0
|
|
20230809,152700,1076584395,3355,3355,3355,3355,0
|
|
20230809,152600,1076584395,3355,3355,3355,3355,0
|
|
20230809,152500,1076584395,3355,3355,3355,3355,0
|
|
20230809,152400,1076584395,3355,3355,3355,3355,0
|
|
20230809,152300,1076584395,3355,3355,3355,3355,0
|
|
20230809,152200,1076584395,3355,3355,3355,3355,0
|
|
20230809,152100,1076584395,3355,3355,3355,3355,0
|
|
20230809,152000,1076584395,3355,3355,3355,3355,0
|
|
20230809,151900,1076584395,3355,3350,3355,3350,56
|
|
20230809,151800,1076396780,3350,3350,3350,3340,1284
|
|
20230809,151700,1072101020,3355,3345,3355,3345,115
|
|
20230809,151600,1071715840,3350,3355,3355,3350,998
|
|
20230809,151500,1068372535,3355,3350,3360,3350,1713
|
|
20230809,151400,1062633965,3360,3360,3360,3360,12
|
|
20230809,151300,1062593645,3360,3360,3360,3345,225
|
|
20230809,151200,1061840590,3345,3355,3355,3345,1023
|
|
20230809,151100,1058418020,3360,3360,3360,3360,0
|
|
20230809,151000,1058418020,3360,3360,3360,3360,0
|
|
20230809,150900,1058418020,3360,3360,3360,3360,2
|
|
20230809,150800,1058411300,3350,3355,3360,3350,351
|
|
20230809,150700,1057234690,3360,3360,3360,3360,0
|
|
20230809,150600,1057234690,3360,3360,3360,3360,1
|
|
20230809,150500,1057231330,3340,3360,3360,3340,1036
|
|
20230809,150400,1053763295,3360,3360,3360,3360,288
|
|
20230809,150300,1052795615,3355,3360,3360,3355,710
|
|
20230809,150200,1050411565,3360,3350,3360,3350,683
|
|
20230809,150100,1048121415,3350,3350,3350,3350,2020
|
|
20230809,150000,1041354415,3350,3350,3350,3345,45
|
|
20230809,145900,1041203800,3350,3350,3350,3350,7
|
|
20230809,145800,1041180350,3345,3350,3350,3345,2983
|
|
20230809,145700,1031188850,3355,3355,3355,3355,30
|
|
20230809,145600,1031088200,3360,3355,3360,3355,358
|
|
20230809,145500,1029887105,3355,3355,3355,3355,943
|
|
20230809,145400,1026723340,3355,3355,3355,3350,916
|
|
20230809,145300,1023654510,3355,3355,3355,3355,11
|
|
20230809,145200,1023617605,3350,3345,3350,3345,137
|
|
20230809,145100,1023159040,3345,3350,3350,3345,94
|
|
20230809,145000,1022844465,3350,3340,3350,3340,356
|
|
20230809,144900,1021653650,3340,3345,3350,3340,190
|
|
20230809,144800,1021018945,3350,3345,3355,3340,2391
|
|
20230809,144700,1013026525,3350,3350,3355,3350,1001
|
|
20230809,144600,1009673170,3355,3355,3355,3355,0
|
|
20230809,144500,1009673170,3355,3355,3355,3355,0
|
|
20230809,144400,1009673170,3355,3355,3355,3355,0
|
|
20230809,144300,1009673170,3355,3350,3355,3350,148
|
|
20230809,144200,1009177365,3360,3360,3360,3360,5
|
|
20230809,144100,1009160565,3360,3360,3360,3360,0
|
|
20230809,144000,1009160565,3360,3360,3360,3360,1
|
|
20230809,143900,1009157205,3350,3355,3360,3350,701
|
|
20230809,143800,1006805845,3355,3355,3355,3355,0
|
|
20230809,143700,1006805845,3355,3355,3355,3355,0
|
|
20230809,143600,1006805845,3355,3345,3355,3340,432
|
|
20230809,143500,1005361990,3355,3350,3355,3340,646
|
|
20230809,143400,1003200565,3355,3350,3355,3350,9
|
|
20230809,143300,1003170410,3355,3355,3355,3350,176
|
|
20230809,143200,1002580055,3360,3360,3360,3360,50
|
|
20230809,143100,1002412055,3360,3360,3360,3360,26
|
|
20230809,143000,1002324695,3350,3360,3360,3350,2512
|
|
20230809,142900,993909245,3360,3360,3360,3360,0
|
|
20230809,142800,993909245,3360,3355,3360,3355,166
|
|
20230809,142700,993352310,3365,3360,3365,3360,4
|
|
20230809,142600,993338855,3365,3365,3365,3365,25
|
|
20230809,142500,993254730,3365,3365,3365,3365,25
|
|
20230809,142400,993170605,3365,3360,3365,3360,103
|
|
20230809,142300,992824510,3360,3360,3360,3360,582
|
|
20230809,142200,990868990,3350,3350,3350,3350,1975
|
|
20230809,142100,984252740,3350,3345,3350,3345,101
|
|
20230809,142000,983914890,3345,3340,3345,3340,1000
|
|
20230809,141900,980574885,3350,3350,3350,3350,32
|
|
20230809,141800,980467685,3350,3350,3350,3350,560
|
|
20230809,141700,978591685,3350,3350,3350,3350,0
|
|
20230809,141600,978591685,3350,3350,3350,3350,1
|
|
20230809,141500,978588335,3345,3345,3345,3345,553
|
|
20230809,141400,976738550,3350,3350,3350,3350,170
|
|
20230809,141300,976169050,3350,3350,3350,3350,0
|
|
20230809,141200,976169050,3350,3345,3350,3345,2
|
|
20230809,141100,976162355,3350,3350,3350,3345,35
|
|
20230809,141000,976045260,3350,3350,3350,3350,1
|
|
20230809,140900,976041910,3345,3350,3350,3345,863
|
|
20230809,140800,973152860,3350,3345,3350,3345,1404
|
|
20230809,140700,968456475,3345,3340,3345,3340,760
|
|
20230809,140600,965918065,3345,3350,3350,3345,18
|
|
20230809,140500,965857845,3350,3350,3350,3350,102
|
|
20230809,140400,965516145,3350,3345,3350,3345,4
|
|
20230809,140300,965502760,3345,3350,3350,3345,87
|
|
20230809,140200,965211330,3350,3350,3350,3345,29
|
|
20230809,140100,965114185,3355,3355,3355,3350,3
|
|
20230809,140000,965104125,3350,3350,3350,3350,70
|
|
20230809,135900,964869625,3360,3360,3360,3360,0
|
|
20230809,135800,964869625,3360,3360,3360,3360,0
|
|
20230809,135700,964869625,3360,3360,3360,3360,14
|
|
20230809,135600,964822585,3360,3350,3360,3350,806
|
|
20230809,135500,962121415,3345,3345,3345,3345,0
|
|
20230809,135400,962121415,3345,3355,3355,3345,658
|
|
20230809,135300,959919030,3360,3355,3360,3355,6
|
|
20230809,135200,959898880,3360,3355,3360,3355,23
|
|
20230809,135100,959821710,3360,3355,3360,3355,48
|
|
20230809,135000,959660665,3355,3355,3355,3340,566
|
|
20230809,134900,957768375,3360,3360,3360,3360,20
|
|
20230809,134800,957701175,3365,3365,3365,3365,0
|
|
20230809,134700,957701175,3365,3365,3365,3365,1
|
|
20230809,134600,957697810,3360,3365,3365,3340,1054
|
|
20230809,134500,954169955,3340,3370,3375,3340,6964
|
|
20230809,134400,930841325,3385,3385,3385,3385,0
|
|
20230809,134300,930841325,3385,3385,3385,3385,1
|
|
20230809,134200,930837940,3385,3370,3385,3370,3
|
|
20230809,134100,930827800,3385,3385,3385,3385,1
|
|
20230809,134000,930824415,3370,3370,3370,3370,1
|
|
20230809,133900,930821045,3385,3385,3385,3385,0
|
|
20230809,133800,930821045,3385,3385,3390,3385,150
|
|
20230809,133700,930313195,3390,3385,3390,3385,103
|
|
20230809,133600,929964530,3380,3370,3380,3370,2292
|
|
20230809,133500,922226170,3370,3365,3370,3340,5615
|
|
20230809,133400,903421335,3370,3380,3380,3370,37
|
|
20230809,133300,903296590,3365,3375,3375,3365,470
|
|
20230809,133200,901712795,3375,3375,3380,3375,802
|
|
20230809,133100,899005995,3375,3385,3385,3325,12872
|
|
20230809,133000,855838705,3395,3400,3400,3385,203
|
|
20230809,132900,855150430,3385,3415,3415,3365,5852
|
|
20230809,132800,835343860,3410,3410,3420,3405,1919
|
|
20230809,132700,828800405,3420,3405,3420,3405,1092
|
|
20230809,132600,825079035,3410,3410,3420,3355,14879
|
|
20230809,132500,774628845,3410,3415,3420,3410,2903
|
|
20230809,132400,764718625,3435,3430,3440,3410,10002
|
|
20230809,132300,730557915,3450,3450,3450,3440,1121
|
|
20230809,132200,726699635,3455,3460,3460,3455,2102
|
|
20230809,132100,719429085,3460,3430,3460,3430,8350
|
|
20230809,132000,690679590,3430,3435,3435,3430,502
|
|
20230809,131900,688955720,3440,3425,3440,3420,1653
|
|
20230809,131800,683284370,3430,3420,3430,3420,16
|
|
20230809,131700,683229640,3420,3420,3430,3420,345
|
|
20230809,131600,682049730,3420,3425,3430,3420,2796
|
|
20230809,131500,672487210,3435,3435,3435,3430,52
|
|
20230809,131400,672308690,3440,3440,3440,3440,1876
|
|
20230809,131300,665855250,3440,3430,3440,3430,3121
|
|
20230809,131200,655134010,3430,3430,3430,3430,200
|
|
20230809,131100,654448010,3430,3425,3430,3425,230
|
|
20230809,131000,653660255,3420,3420,3420,3415,1205
|
|
20230809,130900,649540095,3420,3405,3420,3405,1312
|
|
20230809,130800,645072410,3405,3405,3405,3400,247
|
|
20230809,130700,644232375,3410,3410,3410,3405,103
|
|
20230809,130600,643881645,3415,3415,3415,3410,136
|
|
20230809,130500,643417805,3415,3415,3415,3415,105
|
|
20230809,130400,643059230,3415,3415,3415,3410,1228
|
|
20230809,130300,638866460,3420,3420,3420,3420,1433
|
|
20230809,130200,633965600,3420,3420,3420,3420,140
|
|
20230809,130100,633486800,3420,3415,3420,3415,520
|
|
20230809,130000,631709305,3420,3430,3430,3410,1158
|
|
20230809,125900,627753065,3425,3430,3440,3425,3716
|
|
20230809,125800,615001315,3430,3425,3440,3425,3928
|
|
20230809,125700,601529650,3420,3430,3430,3410,3990
|
|
20230809,125600,587885550,3425,3395,3440,3395,22213
|
|
20230809,125500,512189810,3390,3385,3390,3385,6615
|
|
20230809,125400,489765010,3385,3385,3390,3385,436
|
|
20230809,125300,488289145,3385,3385,3390,3385,972
|
|
20230809,125200,484998920,3385,3385,3385,3385,70
|
|
20230809,125100,484761970,3385,3380,3385,3380,1740
|
|
20230809,125000,478880165,3380,3380,3380,3375,2194
|
|
20230809,124900,471465370,3380,3380,3390,3380,2539
|
|
20230809,124800,462880370,3380,3365,3380,3365,2501
|
|
20230809,124700,454440850,3365,3370,3370,3365,391
|
|
20230809,124600,453123185,3370,3370,3370,3370,100
|
|
20230809,124500,452786185,3370,3370,3380,3370,1309
|
|
20230809,124400,448374845,3380,3370,3380,3370,518
|
|
20230809,124300,446628385,3365,3365,3365,3365,6
|
|
20230809,124200,446608195,3365,3390,3390,3365,1878
|
|
20230809,124100,440255175,3400,3400,3400,3375,8305
|
|
20230809,124000,412082605,3400,3350,3400,3350,9532
|
|
20230809,123900,379938775,3350,3350,3350,3350,943
|
|
20230809,123800,376779725,3350,3350,3350,3350,125
|
|
20230809,123700,376360975,3350,3350,3350,3350,192
|
|
20230809,123600,375717775,3350,3350,3350,3350,1757
|
|
20230809,123500,369831825,3350,3350,3350,3350,1
|
|
20230809,123400,369828475,3340,3345,3350,3340,1701
|
|
20230809,123300,364134680,3345,3345,3345,3345,1000
|
|
20230809,123200,360789680,3345,3345,3345,3345,1
|
|
20230809,123100,360786335,3335,3335,3335,3335,1365
|
|
20230809,123000,356234060,3330,3345,3345,3330,927
|
|
20230809,122900,353145765,3345,3325,3345,3325,30166
|
|
20230809,122800,252808595,3325,3325,3325,3325,976
|
|
20230809,122700,249563395,3320,3325,3325,3320,826
|
|
20230809,122600,246821070,3320,3320,3320,3320,1030
|
|
20230809,122500,243401470,3320,3320,3320,3320,1792
|
|
20230809,122400,237452030,3315,3315,3315,3315,0
|
|
20230809,122300,237452030,3315,3315,3315,3315,0
|
|
20230809,122200,237452030,3315,3315,3315,3315,0
|
|
20230809,122100,237452030,3315,3315,3315,3315,0
|
|
20230809,122000,237452030,3315,3315,3315,3315,767
|
|
20230809,121900,234909425,3315,3315,3315,3315,933
|
|
20230809,121800,231816530,3320,3320,3320,3320,1
|
|
20230809,121700,231813210,3315,3315,3315,3315,10
|
|
20230809,121600,231780060,3315,3315,3315,3315,0
|
|
20230809,121500,231780060,3315,3315,3315,3315,217
|
|
20230809,121400,231060705,3320,3320,3320,3320,0
|
|
20230809,121300,231060705,3320,3320,3325,3320,1564
|
|
20230809,121200,225868220,3320,3325,3330,3320,2969
|
|
20230809,121100,215999570,3325,3320,3330,3320,6461
|
|
20230809,121000,194519065,3320,3315,3320,3315,102
|
|
20230809,120900,194180930,3320,3320,3320,3320,25
|
|
20230809,120800,194097930,3320,3315,3320,3315,13
|
|
20230809,120700,194054820,3315,3315,3315,3315,300
|
|
20230809,120600,193060320,3315,3315,3315,3315,10
|
|
20230809,120500,193027170,3315,3315,3315,3315,0
|
|
20230809,120400,193027170,3315,3315,3315,3315,100
|
|
20230809,120300,192695670,3320,3320,3320,3320,0
|
|
20230809,120200,192695670,3320,3315,3320,3315,562
|
|
20230809,120100,190830830,3320,3320,3320,3320,0
|
|
20230809,120000,190830830,3320,3320,3320,3320,50
|
|
20230809,115900,190664830,3320,3320,3320,3320,30
|
|
20230809,115800,190565230,3320,3320,3320,3320,0
|
|
20230809,115700,190565230,3320,3320,3320,3320,880
|
|
20230809,115600,187643630,3320,3320,3320,3320,0
|
|
20230809,115500,187643630,3320,3320,3320,3320,0
|
|
20230809,115400,187643630,3320,3320,3320,3320,6
|
|
20230809,115300,187623710,3315,3315,3315,3315,1
|
|
20230809,115200,187620395,3315,3320,3320,3315,302
|
|
20230809,115100,186619260,3315,3315,3315,3315,1063
|
|
20230809,115000,183095415,3310,3310,3310,3310,129
|
|
20230809,114900,182668425,3320,3320,3320,3320,0
|
|
20230809,114800,182668425,3320,3320,3320,3320,0
|
|
20230809,114700,182668425,3320,3320,3320,3320,0
|
|
20230809,114600,182668425,3320,3320,3320,3320,0
|
|
20230809,114500,182668425,3320,3320,3320,3320,150
|
|
20230809,114400,182170425,3320,3320,3320,3320,0
|
|
20230809,114300,182170425,3320,3320,3320,3320,0
|
|
20230809,114200,182170425,3320,3320,3320,3315,156
|
|
20230809,114100,181652780,3320,3320,3320,3320,0
|
|
20230809,114000,181652780,3320,3320,3320,3320,0
|
|
20230809,113900,181652780,3320,3320,3320,3320,1
|
|
20230809,113800,181649460,3310,3325,3325,3310,33
|
|
20230809,113700,181540170,3325,3320,3325,3320,158
|
|
20230809,113600,181015255,3320,3320,3320,3320,1250
|
|
20230809,113500,176865255,3320,3315,3320,3315,673
|
|
20230809,113400,174634255,3315,3315,3315,3315,0
|
|
20230809,113300,174634255,3315,3315,3315,3315,0
|
|
20230809,113200,174634255,3315,3315,3315,3315,0
|
|
20230809,113100,174634255,3315,3315,3315,3315,0
|
|
20230809,113000,174634255,3315,3315,3315,3315,0
|
|
20230809,112900,174634255,3315,3315,3315,3315,0
|
|
20230809,112800,174634255,3315,3315,3315,3315,107
|
|
20230809,112700,174279550,3310,3310,3310,3310,757
|
|
20230809,112600,171773880,3310,3310,3310,3310,0
|
|
20230809,112500,171773880,3310,3310,3310,3310,100
|
|
20230809,112400,171442880,3310,3310,3310,3310,0
|
|
20230809,112300,171442880,3310,3310,3310,3310,0
|
|
20230809,112200,171442880,3310,3310,3310,3310,8
|
|
20230809,112100,171416400,3310,3310,3310,3310,0
|
|
20230809,112000,171416400,3310,3310,3310,3310,0
|
|
20230809,111900,171416400,3310,3305,3310,3305,885
|
|
20230809,111800,168491460,3300,3300,3300,3300,601
|
|
20230809,111700,166508160,3300,3290,3300,3290,71
|
|
20230809,111600,166274560,3300,3300,3300,3300,0
|
|
20230809,111500,166274560,3300,3300,3300,3300,0
|
|
20230809,111400,166274560,3300,3300,3300,3300,0
|
|
20230809,111300,166274560,3300,3300,3300,3300,10
|
|
20230809,111200,166241560,3295,3285,3300,3285,3387
|
|
20230809,111100,155110800,3300,3300,3300,3300,0
|
|
20230809,111000,155110800,3300,3300,3300,3300,1
|
|
20230809,110900,155107500,3285,3300,3300,3285,311
|
|
20230809,110800,154085775,3290,3305,3305,3290,4863
|
|
20230809,110700,138049630,3305,3305,3305,3305,1
|
|
20230809,110600,138046325,3300,3300,3300,3300,469
|
|
20230809,110500,136498625,3305,3305,3305,3305,136
|
|
20230809,110400,136049145,3315,3315,3315,3315,0
|
|
20230809,110300,136049145,3315,3315,3315,3315,10
|
|
20230809,110200,136015995,3315,3315,3315,3315,1
|
|
20230809,110100,136012680,3300,3300,3300,3300,10
|
|
20230809,110000,135979680,3315,3300,3315,3300,6
|
|
20230809,105900,135959805,3310,3310,3310,3310,1
|
|
20230809,105800,135956495,3310,3300,3310,3300,48
|
|
20230809,105700,135798085,3300,3300,3300,3300,728
|
|
20230809,105600,133395685,3315,3315,3315,3315,10
|
|
20230809,105500,133362535,3315,3300,3315,3300,151
|
|
20230809,105400,132864220,3300,3300,3300,3300,1
|
|
20230809,105300,132860920,3295,3300,3300,3295,1913
|
|
20230809,105200,126553020,3300,3300,3315,3300,767
|
|
20230809,105100,124021840,3300,3315,3315,3300,2586
|
|
20230809,105000,115487270,3310,3320,3320,3310,581
|
|
20230809,104900,113564150,3315,3315,3320,3315,502
|
|
20230809,104800,111899970,3315,3315,3315,3315,49
|
|
20230809,104700,111737535,3320,3320,3320,3320,1
|
|
20230809,104600,111734215,3315,3320,3320,3315,975
|
|
20230809,104500,108499770,3320,3320,3325,3320,767
|
|
20230809,104400,105953315,3320,3320,3320,3320,284
|
|
20230809,104300,105010435,3320,3325,3325,3320,238
|
|
20230809,104200,104219090,3325,3325,3325,3325,300
|
|
20230809,104100,103221590,3325,3305,3325,3300,532
|
|
20230809,104000,101465240,3310,3320,3320,3310,3247
|
|
20230809,103900,90707675,3310,3325,3325,3310,927
|
|
20230809,103800,87639080,3320,3310,3320,3310,1106
|
|
20230809,103700,83974190,3305,3305,3305,3305,75
|
|
20230809,103600,83726315,3315,3315,3315,3315,0
|
|
20230809,103500,83726315,3315,3310,3315,3310,748
|
|
20230809,103400,81249970,3310,3300,3310,3300,1001
|
|
20230809,103300,77946660,3305,3310,3310,3305,2
|
|
20230809,103200,77940045,3305,3305,3305,3305,137
|
|
20230809,103100,77487260,3305,3305,3305,3305,0
|
|
20230809,103000,77487260,3305,3305,3305,3305,308
|
|
20230809,102900,76469320,3305,3305,3305,3305,6
|
|
20230809,102800,76449490,3305,3305,3305,3305,6
|
|
20230809,102700,76429660,3305,3295,3305,3295,1119
|
|
20230809,102600,72742535,3310,3300,3310,3300,532
|
|
20230809,102500,70986835,3310,3310,3310,3310,41
|
|
20230809,102400,70851125,3310,3310,3310,3310,100
|
|
20230809,102300,70520125,3310,3300,3310,3300,216
|
|
20230809,102200,69807305,3310,3310,3310,3310,0
|
|
20230809,102100,69807305,3310,3310,3310,3310,30
|
|
20230809,102000,69708005,3310,3310,3310,3310,0
|
|
20230809,101900,69708005,3310,3310,3310,3310,2
|
|
20230809,101800,69701385,3310,3310,3310,3310,1
|
|
20230809,101700,69698075,3310,3310,3310,3310,7
|
|
20230809,101600,69674905,3310,3305,3310,3305,116
|
|
20230809,101500,69291450,3300,3295,3300,3295,2050
|
|
20230809,101400,62530735,3290,3290,3290,3290,656
|
|
20230809,101300,60372495,3290,3290,3290,3290,0
|
|
20230809,101200,60372495,3290,3290,3290,3290,0
|
|
20230809,101100,60372495,3290,3280,3290,3280,24
|
|
20230809,101000,60293555,3280,3290,3290,3280,4
|
|
20230809,100900,60280425,3285,3285,3285,3285,722
|
|
20230809,100800,57908655,3285,3285,3285,3285,0
|
|
20230809,100700,57908655,3285,3285,3285,3285,110
|
|
20230809,100600,57547305,3290,3290,3290,3290,0
|
|
20230809,100500,57547305,3290,3290,3290,3290,0
|
|
20230809,100400,57547305,3290,3290,3290,3290,0
|
|
20230809,100300,57547305,3290,3290,3290,3290,0
|
|
20230809,100200,57547305,3290,3290,3290,3290,31
|
|
20230809,100100,57445315,3290,3290,3290,3290,0
|
|
20230809,100000,57445315,3290,3290,3290,3290,10
|
|
20230809,095900,57412415,3280,3280,3280,3280,0
|
|
20230809,095800,57412415,3280,3280,3280,3280,10
|
|
20230809,095700,57379615,3290,3290,3290,3290,0
|
|
20230809,095600,57379615,3290,3290,3290,3290,22
|
|
20230809,095500,57307235,3290,3290,3290,3290,1
|
|
20230809,095400,57303945,3285,3285,3285,3285,1
|
|
20230809,095300,57300660,3290,3290,3290,3290,1
|
|
20230809,095200,57297370,3290,3285,3290,3285,635
|
|
20230809,095100,55211380,3275,3285,3290,3275,1779
|
|
20230809,095000,49380935,3285,3285,3285,3285,0
|
|
20230809,094900,49380935,3285,3285,3285,3280,550
|
|
20230809,094800,47576185,3285,3285,3285,3280,405
|
|
20230809,094700,46247745,3285,3275,3285,3275,1656
|
|
20230809,094600,40823025,3275,3270,3275,3270,2253
|
|
20230809,094500,33454420,3270,3270,3270,3270,6
|
|
20230809,094400,33434800,3270,3270,3270,3270,0
|
|
20230809,094300,33434800,3270,3270,3270,3270,2
|
|
20230809,094200,33428260,3270,3270,3270,3270,10
|
|
20230809,094100,33395560,3270,3270,3270,3270,3
|
|
20230809,094000,33385750,3265,3265,3265,3265,76
|
|
20230809,093900,33137610,3265,3265,3265,3265,0
|
|
20230809,093800,33137610,3265,3265,3265,3265,166
|
|
20230809,093700,32595620,3265,3265,3265,3265,177
|
|
20230809,093600,32017715,3265,3265,3265,3265,2
|
|
20230809,093500,32011185,3260,3255,3260,3255,278
|
|
20230809,093400,31106280,3255,3255,3255,3255,41
|
|
20230809,093300,30972825,3265,3260,3265,3260,195
|
|
20230809,093200,30337105,3270,3270,3270,3270,1
|
|
20230809,093100,30333835,3265,3270,3270,3265,263
|
|
20230809,093000,29474995,3270,3270,3270,3270,2
|
|
20230809,092900,29468455,3275,3275,3275,3275,39
|
|
20230809,092800,29340730,3275,3275,3275,3275,1
|
|
20230809,092700,29337455,3270,3275,3275,3270,301
|
|
20230809,092600,28353180,3270,3270,3270,3270,100
|
|
20230809,092500,28026180,3275,3275,3275,3275,0
|
|
20230809,092400,28026180,3275,3270,3275,3270,36
|
|
20230809,092300,27908440,3270,3270,3270,3270,1
|
|
20230809,092200,27905170,3270,3275,3275,3270,106
|
|
20230809,092100,27558530,3275,3280,3280,3275,1507
|
|
20230809,092000,22621185,3275,3275,3275,3275,0
|
|
20230809,091900,22621185,3275,3270,3275,3270,20
|
|
20230809,091800,22555735,3270,3270,3270,3270,133
|
|
20230809,091700,22120825,3275,3275,3275,3275,150
|
|
20230809,091600,21629575,3275,3275,3275,3275,1
|
|
20230809,091500,21626300,3275,3275,3275,3275,8
|
|
20230809,091400,21600100,3280,3280,3280,3280,4
|
|
20230809,091300,21586980,3280,3275,3280,3260,1103
|
|
20230809,091200,17974060,3275,3275,3275,3275,50
|
|
20230809,091100,17810310,3275,3275,3275,3275,100
|
|
20230809,091000,17482810,3275,3275,3275,3275,1
|
|
20230809,090900,17479535,3245,3245,3275,3245,22
|
|
20230809,090800,17408085,3275,3275,3275,3275,2
|
|
20230809,090700,17401535,3275,3275,3275,3275,0
|
|
20230809,090600,17401535,3275,3255,3275,3250,175
|
|
20230809,090500,16832615,3280,3260,3280,3260,842
|
|
20230809,090400,14085495,3290,3285,3290,3285,92
|
|
20230809,090300,13783010,3290,3290,3290,3290,0
|
|
20230809,090200,13783010,3290,3255,3290,3255,35
|
|
20230809,090100,13669015,3295,3235,3295,3230,3011
|
|
20230809,090000,3898630,3250,3230,3250,3230,1207
|