613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191000,423037475,3225,3225,3225,3225,4966
|
|
20230804,190900,423037475,3225,3225,3225,3225,0
|
|
20230804,190800,423037475,3225,3225,3225,3225,0
|
|
20230804,190700,423037475,3225,3225,3225,3225,0
|
|
20230804,190600,423037475,3225,3225,3225,3225,0
|
|
20230804,190500,423037475,3225,3225,3225,3225,0
|
|
20230804,190400,423037475,3225,3225,3225,3225,0
|
|
20230804,190300,423037475,3225,3225,3225,3225,0
|
|
20230804,190200,423037475,3225,3225,3225,3225,0
|
|
20230804,190100,423037475,3225,3225,3225,3225,0
|
|
20230804,190000,423037475,3225,3225,3225,3225,0
|
|
20230804,185900,423037475,3225,3225,3225,3225,0
|
|
20230804,185800,423037475,3225,3225,3225,3225,0
|
|
20230804,185700,423037475,3225,3225,3225,3225,0
|
|
20230804,185600,423037475,3225,3225,3225,3225,0
|
|
20230804,185500,423037475,3225,3225,3225,3225,0
|
|
20230804,185400,423037475,3225,3225,3225,3225,0
|
|
20230804,185300,423037475,3225,3225,3225,3225,0
|
|
20230804,185200,423037475,3225,3225,3225,3225,0
|
|
20230804,185100,423037475,3225,3225,3225,3225,0
|
|
20230804,185000,423037475,3225,3225,3225,3225,0
|
|
20230804,184900,423037475,3225,3225,3225,3225,0
|
|
20230804,184800,423037475,3225,3225,3225,3225,0
|
|
20230804,184700,423037475,3225,3225,3225,3225,0
|
|
20230804,184600,423037475,3225,3225,3225,3225,0
|
|
20230804,184500,423037475,3225,3225,3225,3225,0
|
|
20230804,184400,423037475,3225,3225,3225,3225,0
|
|
20230804,184300,423037475,3225,3225,3225,3225,0
|
|
20230804,184200,423037475,3225,3225,3225,3225,0
|
|
20230804,184100,423037475,3225,3225,3225,3225,0
|
|
20230804,184000,423037475,3225,3225,3225,3225,4966
|
|
20230804,183900,423037475,3225,3225,3225,3225,0
|
|
20230804,183800,423037475,3225,3225,3225,3225,0
|
|
20230804,183700,423037475,3225,3225,3225,3225,0
|
|
20230804,183600,423037475,3225,3225,3225,3225,0
|
|
20230804,183500,423037475,3225,3225,3225,3225,0
|
|
20230804,183400,423037475,3225,3225,3225,3225,0
|
|
20230804,183300,423037475,3225,3225,3225,3225,0
|
|
20230804,183200,423037475,3225,3225,3225,3225,0
|
|
20230804,183100,423037475,3225,3225,3225,3225,0
|
|
20230804,183000,423037475,3225,3225,3225,3225,0
|
|
20230804,182900,423037475,3225,3225,3225,3225,0
|
|
20230804,182800,423037475,3225,3225,3225,3225,0
|
|
20230804,182700,423037475,3225,3225,3225,3225,0
|
|
20230804,182600,423037475,3225,3225,3225,3225,0
|
|
20230804,182500,423037475,3225,3225,3225,3225,0
|
|
20230804,182400,423037475,3225,3225,3225,3225,0
|
|
20230804,182300,423037475,3225,3225,3225,3225,0
|
|
20230804,182200,423037475,3225,3225,3225,3225,0
|
|
20230804,182100,423037475,3225,3225,3225,3225,0
|
|
20230804,182000,423037475,3225,3225,3225,3225,0
|
|
20230804,181900,423037475,3225,3225,3225,3225,0
|
|
20230804,181800,423037475,3225,3225,3225,3225,0
|
|
20230804,181700,423037475,3225,3225,3225,3225,0
|
|
20230804,181600,423037475,3225,3225,3225,3225,0
|
|
20230804,181500,423037475,3225,3225,3225,3225,0
|
|
20230804,181400,423037475,3225,3225,3225,3225,0
|
|
20230804,181300,423037475,3225,3225,3225,3225,0
|
|
20230804,181200,423037475,3225,3225,3225,3225,0
|
|
20230804,181100,423037475,3225,3225,3225,3225,0
|
|
20230804,181000,423037475,3225,3225,3225,3225,4966
|
|
20230804,180900,423037475,3225,3225,3225,3225,0
|
|
20230804,180800,423037475,3225,3225,3225,3225,0
|
|
20230804,180700,423037475,3225,3225,3225,3225,0
|
|
20230804,180600,423037475,3225,3225,3225,3225,0
|
|
20230804,180500,423037475,3225,3225,3225,3225,0
|
|
20230804,180400,423037475,3225,3225,3225,3225,0
|
|
20230804,180300,423037475,3225,3225,3225,3225,0
|
|
20230804,180200,423037475,3225,3225,3225,3225,0
|
|
20230804,180100,423037475,3225,3225,3225,3225,0
|
|
20230804,180000,423037475,3225,3225,3225,3225,0
|
|
20230804,175900,423037475,3225,3225,3225,3225,0
|
|
20230804,175800,423037475,3225,3225,3225,3225,0
|
|
20230804,175700,423037475,3225,3225,3225,3225,0
|
|
20230804,175600,423037475,3225,3225,3225,3225,0
|
|
20230804,175500,423037475,3225,3225,3225,3225,0
|
|
20230804,175400,423037475,3225,3225,3225,3225,0
|
|
20230804,175300,423037475,3225,3225,3225,3225,0
|
|
20230804,175200,423037475,3225,3225,3225,3225,0
|
|
20230804,175100,423037475,3225,3225,3225,3225,0
|
|
20230804,175000,423037475,3225,3225,3225,3225,0
|
|
20230804,174900,423037475,3225,3225,3225,3225,0
|
|
20230804,174800,423037475,3225,3225,3225,3225,0
|
|
20230804,174700,423037475,3225,3225,3225,3225,0
|
|
20230804,174600,423037475,3225,3225,3225,3225,0
|
|
20230804,174500,423037475,3225,3225,3225,3225,0
|
|
20230804,174400,423037475,3225,3225,3225,3225,0
|
|
20230804,174300,423037475,3225,3225,3225,3225,0
|
|
20230804,174200,423037475,3225,3225,3225,3225,0
|
|
20230804,174100,423037475,3225,3225,3225,3225,0
|
|
20230804,174000,423037475,3225,3225,3225,3225,4966
|
|
20230804,173900,423037475,3225,3225,3225,3225,0
|
|
20230804,173800,423037475,3225,3225,3225,3225,0
|
|
20230804,173700,423037475,3225,3225,3225,3225,0
|
|
20230804,173600,423037475,3225,3225,3225,3225,0
|
|
20230804,173500,423037475,3225,3225,3225,3225,0
|
|
20230804,173400,423037475,3225,3225,3225,3225,0
|
|
20230804,173300,423037475,3225,3225,3225,3225,0
|
|
20230804,173200,423037475,3225,3225,3225,3225,0
|
|
20230804,173100,423037475,3225,3225,3225,3225,0
|
|
20230804,173000,423037475,3225,3225,3225,3225,0
|
|
20230804,172900,423037475,3225,3225,3225,3225,0
|
|
20230804,172800,423037475,3225,3225,3225,3225,0
|
|
20230804,172700,423037475,3225,3225,3225,3225,0
|
|
20230804,172600,423037475,3225,3225,3225,3225,0
|
|
20230804,172500,423037475,3225,3225,3225,3225,0
|
|
20230804,172400,423037475,3225,3225,3225,3225,0
|
|
20230804,172300,423037475,3225,3225,3225,3225,0
|
|
20230804,172200,423037475,3225,3225,3225,3225,0
|
|
20230804,172100,423037475,3225,3225,3225,3225,0
|
|
20230804,172000,423037475,3225,3225,3225,3225,0
|
|
20230804,171900,423037475,3225,3225,3225,3225,0
|
|
20230804,171800,423037475,3225,3225,3225,3225,0
|
|
20230804,171700,423037475,3225,3225,3225,3225,0
|
|
20230804,171600,423037475,3225,3225,3225,3225,0
|
|
20230804,171500,423037475,3225,3225,3225,3225,0
|
|
20230804,171400,423037475,3225,3225,3225,3225,0
|
|
20230804,171300,423037475,3225,3225,3225,3225,0
|
|
20230804,171200,423037475,3225,3225,3225,3225,0
|
|
20230804,171100,423037475,3225,3225,3225,3225,0
|
|
20230804,171000,423037475,3225,3225,3225,3225,4966
|
|
20230804,170900,423037475,3225,3225,3225,3225,0
|
|
20230804,170800,423037475,3225,3225,3225,3225,0
|
|
20230804,170700,423037475,3225,3225,3225,3225,0
|
|
20230804,170600,423037475,3225,3225,3225,3225,0
|
|
20230804,170500,423037475,3225,3225,3225,3225,0
|
|
20230804,170400,423037475,3225,3225,3225,3225,0
|
|
20230804,170300,423037475,3225,3225,3225,3225,0
|
|
20230804,170200,423037475,3225,3225,3225,3225,0
|
|
20230804,170100,423037475,3225,3225,3225,3225,0
|
|
20230804,170000,423037475,3225,3225,3225,3225,0
|
|
20230804,165900,423037475,3225,3225,3225,3225,0
|
|
20230804,165800,423037475,3225,3225,3225,3225,0
|
|
20230804,165700,423037475,3225,3225,3225,3225,0
|
|
20230804,165600,423037475,3225,3225,3225,3225,0
|
|
20230804,165500,423037475,3225,3225,3225,3225,0
|
|
20230804,165400,423037475,3225,3225,3225,3225,0
|
|
20230804,165300,423037475,3225,3225,3225,3225,0
|
|
20230804,165200,423037475,3225,3225,3225,3225,0
|
|
20230804,165100,423037475,3225,3225,3225,3225,0
|
|
20230804,165000,423037475,3225,3225,3225,3225,0
|
|
20230804,164900,423037475,3225,3225,3225,3225,0
|
|
20230804,164800,423037475,3225,3225,3225,3225,0
|
|
20230804,164700,423037475,3225,3225,3225,3225,0
|
|
20230804,164600,423037475,3225,3225,3225,3225,0
|
|
20230804,164500,423037475,3225,3225,3225,3225,0
|
|
20230804,164400,423037475,3225,3225,3225,3225,0
|
|
20230804,164300,423037475,3225,3225,3225,3225,0
|
|
20230804,164200,423037475,3225,3225,3225,3225,0
|
|
20230804,164100,423037475,3225,3225,3225,3225,0
|
|
20230804,164000,423037475,3225,3225,3225,3225,4966
|
|
20230804,163900,423037475,3225,3225,3225,3225,0
|
|
20230804,163800,423037475,3225,3225,3225,3225,0
|
|
20230804,163700,423037475,3225,3225,3225,3225,0
|
|
20230804,163600,423037475,3225,3225,3225,3225,0
|
|
20230804,163500,423037475,3225,3225,3225,3225,0
|
|
20230804,163400,423037475,3225,3225,3225,3225,0
|
|
20230804,163300,423037475,3225,3225,3225,3225,0
|
|
20230804,163200,423037475,3225,3225,3225,3225,0
|
|
20230804,163100,423037475,3225,3225,3225,3225,0
|
|
20230804,163000,423037475,3225,3225,3225,3225,0
|
|
20230804,162900,423037475,3225,3225,3225,3225,0
|
|
20230804,162800,423037475,3225,3225,3225,3225,0
|
|
20230804,162700,423037475,3225,3225,3225,3225,0
|
|
20230804,162600,423037475,3225,3225,3225,3225,0
|
|
20230804,162500,423037475,3225,3225,3225,3225,0
|
|
20230804,162400,423037475,3225,3225,3225,3225,0
|
|
20230804,162300,423037475,3225,3225,3225,3225,0
|
|
20230804,162200,423037475,3225,3225,3225,3225,0
|
|
20230804,162100,423037475,3225,3225,3225,3225,0
|
|
20230804,162000,423037475,3225,3225,3225,3225,0
|
|
20230804,161900,423037475,3225,3225,3225,3225,0
|
|
20230804,161800,423037475,3225,3225,3225,3225,0
|
|
20230804,161700,423037475,3225,3225,3225,3225,0
|
|
20230804,161600,423037475,3225,3225,3225,3225,0
|
|
20230804,161500,423037475,3225,3225,3225,3225,0
|
|
20230804,161400,423037475,3225,3225,3225,3225,0
|
|
20230804,161300,423037475,3225,3225,3225,3225,0
|
|
20230804,161200,423037475,3225,3225,3225,3225,0
|
|
20230804,161100,423037475,3225,3225,3225,3225,0
|
|
20230804,161000,423037475,3225,3225,3225,3225,4966
|
|
20230804,160900,423037475,3225,3225,3225,3225,0
|
|
20230804,160800,423037475,3225,3225,3225,3225,0
|
|
20230804,160700,423037475,3225,3225,3225,3225,0
|
|
20230804,160600,423037475,3225,3225,3225,3225,0
|
|
20230804,160500,423037475,3225,3225,3225,3225,0
|
|
20230804,160400,423037475,3225,3225,3225,3225,0
|
|
20230804,160300,423037475,3225,3225,3225,3225,0
|
|
20230804,160200,423037475,3225,3225,3225,3225,0
|
|
20230804,160100,423037475,3225,3225,3225,3225,0
|
|
20230804,160000,423037475,3225,3225,3225,3225,0
|
|
20230804,155900,423037475,3225,3225,3225,3225,0
|
|
20230804,155800,423037475,3225,3225,3225,3225,0
|
|
20230804,155700,423037475,3225,3225,3225,3225,0
|
|
20230804,155600,423037475,3225,3225,3225,3225,0
|
|
20230804,155500,423037475,3225,3225,3225,3225,0
|
|
20230804,155400,423037475,3225,3225,3225,3225,0
|
|
20230804,155300,423037475,3225,3225,3225,3225,0
|
|
20230804,155200,423037475,3225,3225,3225,3225,0
|
|
20230804,155100,423037475,3225,3225,3225,3225,0
|
|
20230804,155000,423037475,3225,3225,3225,3225,0
|
|
20230804,154900,423037475,3225,3225,3225,3225,0
|
|
20230804,154800,423037475,3225,3225,3225,3225,0
|
|
20230804,154700,423037475,3225,3225,3225,3225,0
|
|
20230804,154600,423037475,3225,3225,3225,3225,0
|
|
20230804,154500,423037475,3225,3225,3225,3225,0
|
|
20230804,154400,423037475,3225,3225,3225,3225,0
|
|
20230804,154300,423037475,3225,3225,3225,3225,0
|
|
20230804,154200,423037475,3225,3225,3225,3225,0
|
|
20230804,154100,423037475,3225,3225,3225,3225,0
|
|
20230804,154000,423037475,3225,3225,3225,3225,4966
|
|
20230804,153900,423037475,3225,3225,3225,3225,0
|
|
20230804,153800,423037475,3225,3225,3225,3225,0
|
|
20230804,153700,423037475,3225,3225,3225,3225,0
|
|
20230804,153600,423037475,3225,3225,3225,3225,0
|
|
20230804,153500,423037475,3225,3225,3225,3225,0
|
|
20230804,153400,423037475,3225,3225,3225,3225,0
|
|
20230804,153300,423037475,3225,3225,3225,3225,0
|
|
20230804,153200,423037475,3225,3225,3225,3225,0
|
|
20230804,153100,423037475,3225,3225,3225,3225,0
|
|
20230804,153000,423037475,3225,3225,3225,3225,4966
|
|
20230804,152900,407022125,3225,3225,3225,3225,0
|
|
20230804,152800,407022125,3225,3225,3225,3225,0
|
|
20230804,152700,407022125,3225,3225,3225,3225,0
|
|
20230804,152600,407022125,3225,3225,3225,3225,0
|
|
20230804,152500,407022125,3225,3225,3225,3225,0
|
|
20230804,152400,407022125,3225,3225,3225,3225,0
|
|
20230804,152300,407022125,3225,3225,3225,3225,0
|
|
20230804,152200,407022125,3225,3225,3225,3225,0
|
|
20230804,152100,407022125,3225,3225,3225,3225,0
|
|
20230804,152000,407022125,3225,3225,3225,3225,0
|
|
20230804,151900,407022125,3225,3225,3225,3220,252
|
|
20230804,151800,406210425,3225,3220,3225,3220,2792
|
|
20230804,151700,397219990,3225,3230,3230,3225,6
|
|
20230804,151600,397200625,3230,3220,3230,3220,1226
|
|
20230804,151500,393246645,3225,3225,3225,3225,100
|
|
20230804,151400,392924145,3225,3220,3225,3220,8
|
|
20230804,151300,392898355,3220,3220,3225,3220,799
|
|
20230804,151200,390325505,3225,3225,3225,3225,85
|
|
20230804,151100,390051380,3230,3230,3230,3230,0
|
|
20230804,151000,390051380,3230,3230,3230,3230,0
|
|
20230804,150900,390051380,3230,3225,3230,3225,108
|
|
20230804,150800,389703005,3225,3225,3225,3225,0
|
|
20230804,150700,389703005,3225,3225,3225,3225,0
|
|
20230804,150600,389703005,3225,3225,3225,3225,1126
|
|
20230804,150500,386071655,3235,3235,3235,3235,0
|
|
20230804,150400,386071655,3235,3235,3235,3235,10
|
|
20230804,150300,386039305,3225,3225,3225,3225,1
|
|
20230804,150200,386036080,3235,3235,3235,3235,12
|
|
20230804,150100,385997260,3235,3235,3235,3235,0
|
|
20230804,150000,385997260,3235,3235,3235,3235,17
|
|
20230804,145900,385942265,3220,3220,3220,3220,0
|
|
20230804,145800,385942265,3220,3220,3220,3220,100
|
|
20230804,145700,385620265,3220,3235,3235,3220,204
|
|
20230804,145600,384963325,3240,3240,3240,3240,0
|
|
20230804,145500,384963325,3240,3240,3240,3240,5
|
|
20230804,145400,384947125,3240,3220,3240,3220,326
|
|
20230804,145300,383896205,3240,3240,3240,3240,0
|
|
20230804,145200,383896205,3240,3240,3240,3240,0
|
|
20230804,145100,383896205,3240,3240,3240,3240,59
|
|
20230804,145000,383705045,3245,3245,3245,3245,0
|
|
20230804,144900,383705045,3245,3245,3245,3245,0
|
|
20230804,144800,383705045,3245,3240,3245,3240,1262
|
|
20230804,144700,379616145,3240,3240,3240,3240,0
|
|
20230804,144600,379616145,3240,3240,3240,3240,15
|
|
20230804,144500,379567545,3215,3225,3225,3215,3500
|
|
20230804,144400,368307040,3240,3240,3240,3240,200
|
|
20230804,144300,367659040,3240,3240,3240,3240,0
|
|
20230804,144200,367659040,3240,3240,3240,3240,0
|
|
20230804,144100,367659040,3240,3240,3240,3240,10
|
|
20230804,144000,367626640,3245,3245,3245,3245,0
|
|
20230804,143900,367626640,3245,3245,3245,3245,3
|
|
20230804,143800,367616905,3245,3245,3245,3245,0
|
|
20230804,143700,367616905,3245,3235,3245,3220,571
|
|
20230804,143600,365776335,3220,3220,3220,3220,280
|
|
20230804,143500,364874735,3220,3220,3220,3220,0
|
|
20230804,143400,364874735,3220,3220,3220,3220,2300
|
|
20230804,143300,357468735,3245,3245,3245,3245,0
|
|
20230804,143200,357468735,3245,3245,3245,3245,0
|
|
20230804,143100,357468735,3245,3245,3245,3245,0
|
|
20230804,143000,357468735,3245,3245,3245,3245,0
|
|
20230804,142900,357468735,3245,3245,3245,3245,4
|
|
20230804,142800,357455755,3220,3230,3230,3220,2900
|
|
20230804,142700,348111525,3245,3245,3245,3245,1
|
|
20230804,142600,348108280,3225,3225,3225,3225,0
|
|
20230804,142500,348108280,3225,3230,3230,3225,50
|
|
20230804,142400,347946960,3245,3245,3245,3245,1
|
|
20230804,142300,347943715,3245,3245,3245,3245,4
|
|
20230804,142200,347930735,3240,3240,3240,3240,12
|
|
20230804,142100,347891855,3245,3245,3245,3245,0
|
|
20230804,142000,347891855,3245,3245,3245,3245,100
|
|
20230804,141900,347567355,3245,3245,3245,3245,0
|
|
20230804,141800,347567355,3245,3240,3245,3240,228
|
|
20230804,141700,346828615,3240,3235,3240,3235,987
|
|
20230804,141600,343632910,3230,3230,3230,3230,254
|
|
20230804,141500,342812490,3230,3230,3230,3230,0
|
|
20230804,141400,342812490,3230,3230,3230,3230,186
|
|
20230804,141300,342211710,3225,3225,3225,3225,0
|
|
20230804,141200,342211710,3225,3225,3225,3225,1
|
|
20230804,141100,342208485,3225,3230,3230,3225,17
|
|
20230804,141000,342153640,3225,3225,3225,3225,0
|
|
20230804,140900,342153640,3225,3230,3230,3225,33
|
|
20230804,140800,342047060,3225,3225,3225,3225,0
|
|
20230804,140700,342047060,3225,3225,3225,3225,37
|
|
20230804,140600,341927735,3225,3225,3225,3225,0
|
|
20230804,140500,341927735,3225,3225,3225,3225,101
|
|
20230804,140400,341602010,3225,3225,3225,3225,10
|
|
20230804,140300,341569760,3225,3225,3225,3225,0
|
|
20230804,140200,341569760,3225,3225,3225,3225,0
|
|
20230804,140100,341569760,3225,3225,3225,3225,4
|
|
20230804,140000,341556860,3230,3230,3230,3230,0
|
|
20230804,135900,341556860,3230,3230,3230,3230,0
|
|
20230804,135800,341556860,3230,3230,3230,3230,10
|
|
20230804,135700,341524560,3230,3230,3230,3230,0
|
|
20230804,135600,341524560,3230,3230,3230,3230,0
|
|
20230804,135500,341524560,3230,3230,3230,3230,0
|
|
20230804,135400,341524560,3230,3230,3230,3230,0
|
|
20230804,135300,341524560,3230,3230,3230,3230,4
|
|
20230804,135200,341511640,3235,3235,3235,3235,0
|
|
20230804,135100,341511640,3235,3235,3235,3235,0
|
|
20230804,135000,341511640,3235,3235,3235,3235,0
|
|
20230804,134900,341511640,3235,3235,3235,3235,4
|
|
20230804,134800,341498700,3215,3215,3215,3215,0
|
|
20230804,134700,341498700,3215,3215,3215,3215,1000
|
|
20230804,134600,338283700,3210,3220,3220,3210,2231
|
|
20230804,134500,331112750,3235,3235,3235,3235,0
|
|
20230804,134400,331112750,3235,3235,3235,3235,0
|
|
20230804,134300,331112750,3235,3235,3235,3235,0
|
|
20230804,134200,331112750,3235,3235,3235,3235,0
|
|
20230804,134100,331112750,3235,3235,3235,3235,15
|
|
20230804,134000,331064225,3235,3235,3235,3235,103
|
|
20230804,133900,330731020,3235,3235,3235,3235,65
|
|
20230804,133800,330520745,3235,3235,3235,3235,0
|
|
20230804,133700,330520745,3235,3235,3235,3235,1
|
|
20230804,133600,330517510,3220,3220,3220,3220,2
|
|
20230804,133500,330511070,3235,3235,3235,3235,0
|
|
20230804,133400,330511070,3235,3230,3235,3230,8
|
|
20230804,133300,330485205,3235,3235,3235,3235,0
|
|
20230804,133200,330485205,3235,3235,3235,3235,0
|
|
20230804,133100,330485205,3235,3235,3235,3235,99
|
|
20230804,133000,330164940,3235,3235,3235,3235,0
|
|
20230804,132900,330164940,3235,3235,3235,3235,0
|
|
20230804,132800,330164940,3235,3235,3235,3235,0
|
|
20230804,132700,330164940,3235,3235,3235,3235,4
|
|
20230804,132600,330152000,3230,3230,3230,3230,0
|
|
20230804,132500,330152000,3230,3225,3230,3225,250
|
|
20230804,132400,329344510,3230,3235,3235,3230,401
|
|
20230804,132300,328049275,3235,3235,3235,3235,0
|
|
20230804,132200,328049275,3235,3235,3235,3235,7
|
|
20230804,132100,328026630,3240,3240,3240,3240,0
|
|
20230804,132000,328026630,3240,3240,3240,3240,0
|
|
20230804,131900,328026630,3240,3240,3240,3240,0
|
|
20230804,131800,328026630,3240,3230,3240,3230,40
|
|
20230804,131700,327897285,3215,3220,3220,3215,7640
|
|
20230804,131600,303334660,3230,3230,3230,3230,0
|
|
20230804,131500,303334660,3230,3230,3230,3230,1
|
|
20230804,131400,303331430,3220,3220,3220,3220,0
|
|
20230804,131300,303331430,3220,3230,3230,3220,228
|
|
20230804,131200,302597250,3230,3225,3230,3225,25
|
|
20230804,131100,302516605,3225,3225,3225,3225,40
|
|
20230804,131000,302387605,3225,3225,3225,3225,10
|
|
20230804,130900,302355355,3225,3225,3225,3225,40
|
|
20230804,130800,302226355,3220,3220,3220,3220,1
|
|
20230804,130700,302223135,3225,3230,3230,3215,216
|
|
20230804,130600,301526965,3230,3230,3230,3230,112
|
|
20230804,130500,301165205,3235,3235,3235,3235,0
|
|
20230804,130400,301165205,3235,3235,3235,3235,0
|
|
20230804,130300,301165205,3235,3235,3235,3235,8
|
|
20230804,130200,301139325,3235,3235,3235,3235,3
|
|
20230804,130100,301129620,3230,3230,3230,3230,537
|
|
20230804,130000,299395110,3230,3230,3230,3230,0
|
|
20230804,125900,299395110,3230,3230,3230,3230,0
|
|
20230804,125800,299395110,3230,3230,3230,3230,0
|
|
20230804,125700,299395110,3230,3230,3230,3230,4
|
|
20230804,125600,299382190,3205,3215,3215,3205,4398
|
|
20230804,125500,285252810,3220,3220,3220,3220,511
|
|
20230804,125400,283607390,3225,3230,3230,3225,163
|
|
20230804,125300,283081210,3230,3230,3230,3230,3
|
|
20230804,125200,283071520,3235,3235,3235,3235,100
|
|
20230804,125100,282748020,3240,3240,3240,3240,0
|
|
20230804,125000,282748020,3240,3240,3240,3240,0
|
|
20230804,124900,282748020,3240,3240,3240,3240,0
|
|
20230804,124800,282748020,3240,3240,3240,3240,0
|
|
20230804,124700,282748020,3240,3240,3240,3240,0
|
|
20230804,124600,282748020,3240,3230,3240,3230,505
|
|
20230804,124500,281114330,3230,3230,3230,3230,397
|
|
20230804,124400,279832020,3230,3220,3230,3220,1140
|
|
20230804,124300,276153040,3220,3225,3225,3220,83
|
|
20230804,124200,275885380,3225,3225,3225,3225,0
|
|
20230804,124100,275885380,3225,3225,3225,3225,15
|
|
20230804,124000,275837005,3230,3230,3230,3230,0
|
|
20230804,123900,275837005,3230,3230,3230,3230,0
|
|
20230804,123800,275837005,3230,3230,3230,3230,0
|
|
20230804,123700,275837005,3230,3230,3230,3230,10
|
|
20230804,123600,275804705,3230,3230,3230,3230,0
|
|
20230804,123500,275804705,3230,3225,3230,3225,15
|
|
20230804,123400,275756325,3230,3230,3230,3230,0
|
|
20230804,123300,275756325,3230,3230,3230,3230,0
|
|
20230804,123200,275756325,3230,3230,3230,3230,0
|
|
20230804,123100,275756325,3230,3230,3230,3230,0
|
|
20230804,123000,275756325,3230,3230,3230,3230,0
|
|
20230804,122900,275756325,3230,3230,3230,3230,8
|
|
20230804,122800,275730485,3215,3215,3215,3215,73
|
|
20230804,122700,275495790,3230,3230,3230,3230,0
|
|
20230804,122600,275495790,3230,3230,3230,3230,0
|
|
20230804,122500,275495790,3230,3230,3230,3230,0
|
|
20230804,122400,275495790,3230,3230,3230,3230,0
|
|
20230804,122300,275495790,3230,3230,3230,3230,5
|
|
20230804,122200,275479640,3215,3215,3215,3215,0
|
|
20230804,122100,275479640,3215,3215,3215,3215,0
|
|
20230804,122000,275479640,3215,3215,3215,3215,0
|
|
20230804,121900,275479640,3215,3215,3215,3215,0
|
|
20230804,121800,275479640,3215,3215,3215,3215,534
|
|
20230804,121700,273762830,3215,3225,3225,3215,180
|
|
20230804,121600,273183130,3220,3220,3220,3220,145
|
|
20230804,121500,272716230,3220,3220,3220,3220,5
|
|
20230804,121400,272700130,3220,3225,3225,3220,158
|
|
20230804,121300,272190595,3235,3235,3235,3235,0
|
|
20230804,121200,272190595,3235,3235,3235,3235,10
|
|
20230804,121100,272158245,3220,3220,3220,3220,2
|
|
20230804,121000,272151805,3220,3220,3220,3220,1
|
|
20230804,120900,272148585,3235,3235,3235,3235,1
|
|
20230804,120800,272145350,3215,3230,3230,3215,70
|
|
20230804,120700,271920025,3230,3230,3230,3230,0
|
|
20230804,120600,271920025,3230,3230,3230,3230,915
|
|
20230804,120500,268964575,3220,3220,3220,3220,1
|
|
20230804,120400,268961355,3220,3215,3220,3215,169
|
|
20230804,120300,268417675,3215,3215,3215,3215,980
|
|
20230804,120200,265266975,3215,3215,3215,3215,0
|
|
20230804,120100,265266975,3215,3215,3215,3215,110
|
|
20230804,120000,264913325,3220,3220,3220,3220,31
|
|
20230804,115900,264813505,3220,3220,3220,3220,0
|
|
20230804,115800,264813505,3220,3220,3220,3220,69
|
|
20230804,115700,264591325,3220,3230,3230,3220,130
|
|
20230804,115600,264171735,3225,3225,3225,3225,11
|
|
20230804,115500,264136260,3220,3220,3220,3220,0
|
|
20230804,115400,264136260,3220,3220,3220,3220,0
|
|
20230804,115300,264136260,3220,3220,3220,3220,0
|
|
20230804,115200,264136260,3220,3220,3220,3220,41
|
|
20230804,115100,264004240,3215,3215,3215,3215,0
|
|
20230804,115000,264004240,3215,3215,3215,3215,0
|
|
20230804,114900,264004240,3215,3215,3215,3215,7
|
|
20230804,114800,263981735,3215,3215,3215,3215,7
|
|
20230804,114700,263959230,3215,3215,3215,3215,184
|
|
20230804,114600,263367670,3215,3215,3215,3215,2
|
|
20230804,114500,263361240,3215,3215,3215,3215,0
|
|
20230804,114400,263361240,3215,3215,3215,3215,0
|
|
20230804,114300,263361240,3215,3215,3215,3215,10
|
|
20230804,114200,263329090,3215,3215,3215,3215,0
|
|
20230804,114100,263329090,3215,3215,3215,3215,0
|
|
20230804,114000,263329090,3215,3215,3215,3215,0
|
|
20230804,113900,263329090,3215,3215,3215,3215,0
|
|
20230804,113800,263329090,3215,3215,3215,3215,0
|
|
20230804,113700,263329090,3215,3215,3215,3215,10
|
|
20230804,113600,263296940,3215,3215,3215,3215,0
|
|
20230804,113500,263296940,3215,3215,3215,3215,0
|
|
20230804,113400,263296940,3215,3215,3215,3215,0
|
|
20230804,113300,263296940,3215,3215,3215,3215,1329
|
|
20230804,113200,259024205,3220,3220,3220,3220,62
|
|
20230804,113100,258824565,3215,3215,3215,3215,0
|
|
20230804,113000,258824565,3215,3215,3215,3215,0
|
|
20230804,112900,258824565,3215,3215,3215,3215,2
|
|
20230804,112800,258818135,3215,3215,3215,3215,45
|
|
20230804,112700,258673460,3215,3215,3215,3215,14
|
|
20230804,112600,258628450,3220,3220,3220,3220,397
|
|
20230804,112500,257350110,3225,3225,3225,3225,0
|
|
20230804,112400,257350110,3225,3225,3225,3225,0
|
|
20230804,112300,257350110,3225,3225,3225,3225,153
|
|
20230804,112200,256856685,3225,3225,3225,3225,0
|
|
20230804,112100,256856685,3225,3225,3225,3225,200
|
|
20230804,112000,256211685,3230,3230,3230,3230,10
|
|
20230804,111900,256179385,3225,3225,3225,3225,0
|
|
20230804,111800,256179385,3225,3225,3225,3225,0
|
|
20230804,111700,256179385,3225,3225,3225,3225,0
|
|
20230804,111600,256179385,3225,3225,3225,3225,84
|
|
20230804,111500,255908485,3225,3225,3225,3225,16
|
|
20230804,111400,255856885,3225,3225,3225,3225,3
|
|
20230804,111300,255847210,3230,3230,3230,3230,0
|
|
20230804,111200,255847210,3230,3230,3230,3230,0
|
|
20230804,111100,255847210,3230,3230,3230,3230,0
|
|
20230804,111000,255847210,3230,3220,3230,3220,187
|
|
20230804,110900,255244070,3220,3220,3220,3220,13
|
|
20230804,110800,255202210,3215,3225,3225,3215,350
|
|
20230804,110700,254074460,3225,3225,3225,3225,6
|
|
20230804,110600,254055110,3225,3225,3225,3225,10
|
|
20230804,110500,254022860,3225,3220,3225,3220,30
|
|
20230804,110400,253926255,3215,3215,3215,3215,0
|
|
20230804,110300,253926255,3215,3215,3215,3215,1
|
|
20230804,110200,253923040,3215,3215,3215,3215,0
|
|
20230804,110100,253923040,3215,3215,3215,3215,28
|
|
20230804,110000,253833020,3215,3215,3215,3215,339
|
|
20230804,105900,252743135,3215,3215,3215,3215,0
|
|
20230804,105800,252743135,3215,3215,3215,3215,0
|
|
20230804,105700,252743135,3215,3215,3215,3215,0
|
|
20230804,105600,252743135,3215,3215,3215,3215,0
|
|
20230804,105500,252743135,3215,3215,3215,3215,426
|
|
20230804,105400,251373545,3220,3220,3220,3220,0
|
|
20230804,105300,251373545,3220,3220,3220,3220,13
|
|
20230804,105200,251331685,3220,3220,3220,3220,0
|
|
20230804,105100,251331685,3220,3220,3220,3220,0
|
|
20230804,105000,251331685,3220,3220,3220,3220,1
|
|
20230804,104900,251328465,3205,3210,3210,3205,336
|
|
20230804,104800,250251375,3205,3210,3210,3205,300
|
|
20230804,104700,249289130,3230,3230,3230,3230,527
|
|
20230804,104600,247586920,3235,3225,3235,3210,433
|
|
20230804,104500,246194160,3235,3235,3235,3235,5
|
|
20230804,104400,246177985,3225,3225,3225,3225,0
|
|
20230804,104300,246177985,3225,3225,3225,3225,307
|
|
20230804,104200,245187910,3240,3240,3240,3235,106
|
|
20230804,104100,244844490,3240,3245,3245,3240,63
|
|
20230804,104000,244640060,3245,3245,3245,3245,4
|
|
20230804,103900,244627080,3225,3230,3245,3225,21
|
|
20230804,103800,244559135,3225,3225,3225,3225,0
|
|
20230804,103700,244559135,3225,3220,3225,3220,332
|
|
20230804,103600,243489815,3215,3210,3215,3210,54
|
|
20230804,103500,243316210,3210,3210,3210,3210,3
|
|
20230804,103400,243306580,3205,3205,3205,3205,5
|
|
20230804,103300,243290555,3205,3205,3205,3205,0
|
|
20230804,103200,243290555,3205,3205,3205,3205,1
|
|
20230804,103100,243287350,3200,3205,3205,3200,41
|
|
20230804,103000,243156145,3200,3200,3200,3200,0
|
|
20230804,102900,243156145,3200,3200,3200,3200,300
|
|
20230804,102800,242196145,3210,3210,3210,3210,0
|
|
20230804,102700,242196145,3210,3215,3215,3205,469
|
|
20230804,102600,240691165,3215,3220,3220,3215,30
|
|
20230804,102500,240594640,3220,3215,3220,3215,10
|
|
20230804,102400,240562475,3220,3220,3220,3220,15
|
|
20230804,102300,240514175,3220,3220,3220,3220,90
|
|
20230804,102200,240224375,3220,3200,3220,3200,111
|
|
20230804,102100,239869095,3200,3200,3200,3200,0
|
|
20230804,102000,239869095,3200,3200,3200,3200,1
|
|
20230804,101900,239865895,3205,3205,3205,3205,0
|
|
20230804,101800,239865895,3205,3210,3210,3205,546
|
|
20230804,101700,238115735,3210,3200,3210,3200,47
|
|
20230804,101600,237965265,3195,3200,3200,3195,511
|
|
20230804,101500,236330120,3200,3205,3220,3200,692
|
|
20230804,101400,234114550,3210,3220,3220,3210,662
|
|
20230804,101300,231986470,3225,3225,3225,3225,50
|
|
20230804,101200,231825220,3225,3225,3225,3225,1031
|
|
20230804,101100,228500245,3225,3225,3225,3225,31
|
|
20230804,101000,228400270,3225,3240,3250,3225,228
|
|
20230804,100900,227663740,3220,3205,3255,3205,2006
|
|
20230804,100800,221190730,3205,3205,3205,3205,0
|
|
20230804,100700,221190730,3205,3205,3205,3205,0
|
|
20230804,100600,221190730,3205,3205,3205,3205,1
|
|
20230804,100500,221187525,3205,3200,3205,3200,140
|
|
20230804,100400,220739505,3200,3200,3200,3200,20
|
|
20230804,100300,220675505,3185,3185,3185,3185,0
|
|
20230804,100200,220675505,3185,3185,3185,3185,0
|
|
20230804,100100,220675505,3185,3185,3185,3185,516
|
|
20230804,100000,219032045,3185,3185,3185,3185,315
|
|
20230804,095900,218028770,3200,3200,3200,3200,0
|
|
20230804,095800,218028770,3200,3185,3200,3185,233
|
|
20230804,095700,217285990,3185,3190,3190,3185,1224
|
|
20230804,095600,213386295,3190,3190,3190,3190,420
|
|
20230804,095500,212046495,3185,3185,3185,3185,82
|
|
20230804,095400,211785325,3185,3195,3195,3185,2438
|
|
20230804,095300,204014035,3195,3195,3195,3195,26
|
|
20230804,095200,203930965,3195,3195,3195,3195,215
|
|
20230804,095100,203244040,3195,3195,3195,3190,1641
|
|
20230804,095000,198001295,3205,3205,3205,3205,13
|
|
20230804,094900,197959630,3210,3205,3210,3200,1161
|
|
20230804,094800,194241580,3205,3205,3205,3205,22
|
|
20230804,094700,194171070,3230,3230,3230,3230,31
|
|
20230804,094600,194070940,3230,3230,3230,3230,0
|
|
20230804,094500,194070940,3230,3230,3230,3230,0
|
|
20230804,094400,194070940,3230,3230,3230,3210,501
|
|
20230804,094300,192462535,3230,3230,3230,3230,0
|
|
20230804,094200,192462535,3230,3225,3230,3225,130
|
|
20230804,094100,192043260,3225,3225,3225,3225,0
|
|
20230804,094000,192043260,3225,3225,3225,3225,98
|
|
20230804,093900,191727210,3220,3220,3220,3220,0
|
|
20230804,093800,191727210,3220,3215,3220,3215,6760
|
|
20230804,093700,169993720,3215,3215,3215,3215,7815
|
|
20230804,093600,144868495,3215,3215,3215,3215,623
|
|
20230804,093500,142865550,3215,3215,3215,3215,3
|
|
20230804,093400,142855905,3215,3210,3215,3210,101
|
|
20230804,093300,142531690,3210,3210,3210,3210,157
|
|
20230804,093200,142027720,3200,3200,3200,3200,0
|
|
20230804,093100,142027720,3200,3200,3200,3200,3749
|
|
20230804,093000,130030920,3190,3200,3200,3190,1129
|
|
20230804,092900,126424990,3200,3200,3200,3200,3464
|
|
20230804,092800,115340190,3200,3200,3200,3200,10
|
|
20230804,092700,115308190,3215,3210,3215,3205,224
|
|
20230804,092600,114590220,3215,3210,3215,3210,1760
|
|
20230804,092500,108940455,3210,3210,3210,3205,3775
|
|
20230804,092400,96823160,3205,3205,3205,3205,0
|
|
20230804,092300,96823160,3205,3210,3210,3205,759
|
|
20230804,092200,94387775,3220,3230,3230,3220,202
|
|
20230804,092100,93737315,3230,3230,3230,3230,2
|
|
20230804,092000,93730855,3220,3210,3220,3210,793
|
|
20230804,091900,91177905,3220,3215,3220,3215,23
|
|
20230804,091800,91103885,3205,3215,3215,3205,631
|
|
20230804,091700,89078625,3215,3200,3215,3200,631
|
|
20230804,091600,87053335,3200,3215,3220,3200,2604
|
|
20230804,091500,78708080,3220,3225,3225,3220,357
|
|
20230804,091400,77558500,3230,3225,3230,3225,65
|
|
20230804,091300,77348605,3220,3220,3220,3200,1172
|
|
20230804,091200,73580245,3215,3210,3230,3190,1828
|
|
20230804,091100,67729425,3230,3200,3230,3195,118
|
|
20230804,091000,67350450,3195,3195,3200,3195,1242
|
|
20230804,090900,63377240,3195,3200,3200,3195,577
|
|
20230804,090800,61532630,3195,3220,3220,3195,6913
|
|
20230804,090700,39401115,3220,3220,3220,3220,15
|
|
20230804,090600,39352815,3225,3230,3230,3225,35
|
|
20230804,090500,39239815,3230,3220,3230,3215,3704
|
|
20230804,090400,27325670,3220,3225,3225,3220,68
|
|
20230804,090300,27106410,3230,3215,3230,3215,251
|
|
20230804,090200,26298125,3205,3205,3220,3200,587
|
|
20230804,090100,24417685,3220,3220,3220,3205,853
|
|
20230804,090000,21683420,3220,3200,3240,3200,6773
|