615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191200,296735930,3245,3245,3245,3245,1728
|
|
20230807,191100,296735930,3245,3245,3245,3245,0
|
|
20230807,191000,296735930,3245,3245,3245,3245,0
|
|
20230807,190900,296735930,3245,3245,3245,3245,0
|
|
20230807,190800,296735930,3245,3245,3245,3245,0
|
|
20230807,190700,296735930,3245,3245,3245,3245,0
|
|
20230807,190600,296735930,3245,3245,3245,3245,0
|
|
20230807,190500,296735930,3245,3245,3245,3245,0
|
|
20230807,190400,296735930,3245,3245,3245,3245,0
|
|
20230807,190300,296735930,3245,3245,3245,3245,0
|
|
20230807,190200,296735930,3245,3245,3245,3245,0
|
|
20230807,190100,296735930,3245,3245,3245,3245,0
|
|
20230807,190000,296735930,3245,3245,3245,3245,0
|
|
20230807,185900,296735930,3245,3245,3245,3245,0
|
|
20230807,185800,296735930,3245,3245,3245,3245,0
|
|
20230807,185700,296735930,3245,3245,3245,3245,0
|
|
20230807,185600,296735930,3245,3245,3245,3245,0
|
|
20230807,185500,296735930,3245,3245,3245,3245,0
|
|
20230807,185400,296735930,3245,3245,3245,3245,0
|
|
20230807,185300,296735930,3245,3245,3245,3245,0
|
|
20230807,185200,296735930,3245,3245,3245,3245,0
|
|
20230807,185100,296735930,3245,3245,3245,3245,0
|
|
20230807,185000,296735930,3245,3245,3245,3245,0
|
|
20230807,184900,296735930,3245,3245,3245,3245,0
|
|
20230807,184800,296735930,3245,3245,3245,3245,0
|
|
20230807,184700,296735930,3245,3245,3245,3245,0
|
|
20230807,184600,296735930,3245,3245,3245,3245,0
|
|
20230807,184500,296735930,3245,3245,3245,3245,0
|
|
20230807,184400,296735930,3245,3245,3245,3245,0
|
|
20230807,184300,296735930,3245,3245,3245,3245,0
|
|
20230807,184200,296735930,3245,3245,3245,3245,1728
|
|
20230807,184100,296735930,3245,3245,3245,3245,0
|
|
20230807,184000,296735930,3245,3245,3245,3245,0
|
|
20230807,183900,296735930,3245,3245,3245,3245,0
|
|
20230807,183800,296735930,3245,3245,3245,3245,0
|
|
20230807,183700,296735930,3245,3245,3245,3245,0
|
|
20230807,183600,296735930,3245,3245,3245,3245,0
|
|
20230807,183500,296735930,3245,3245,3245,3245,0
|
|
20230807,183400,296735930,3245,3245,3245,3245,0
|
|
20230807,183300,296735930,3245,3245,3245,3245,0
|
|
20230807,183200,296735930,3245,3245,3245,3245,0
|
|
20230807,183100,296735930,3245,3245,3245,3245,0
|
|
20230807,183000,296735930,3245,3245,3245,3245,0
|
|
20230807,182900,296735930,3245,3245,3245,3245,0
|
|
20230807,182800,296735930,3245,3245,3245,3245,0
|
|
20230807,182700,296735930,3245,3245,3245,3245,0
|
|
20230807,182600,296735930,3245,3245,3245,3245,0
|
|
20230807,182500,296735930,3245,3245,3245,3245,0
|
|
20230807,182400,296735930,3245,3245,3245,3245,0
|
|
20230807,182300,296735930,3245,3245,3245,3245,0
|
|
20230807,182200,296735930,3245,3245,3245,3245,0
|
|
20230807,182100,296735930,3245,3245,3245,3245,0
|
|
20230807,182000,296735930,3245,3245,3245,3245,0
|
|
20230807,181900,296735930,3245,3245,3245,3245,0
|
|
20230807,181800,296735930,3245,3245,3245,3245,0
|
|
20230807,181700,296735930,3245,3245,3245,3245,0
|
|
20230807,181600,296735930,3245,3245,3245,3245,0
|
|
20230807,181500,296735930,3245,3245,3245,3245,0
|
|
20230807,181400,296735930,3245,3245,3245,3245,0
|
|
20230807,181300,296735930,3245,3245,3245,3245,0
|
|
20230807,181200,296735930,3245,3245,3245,3245,1728
|
|
20230807,181100,296735930,3245,3245,3245,3245,0
|
|
20230807,181000,296735930,3245,3245,3245,3245,0
|
|
20230807,180900,296735930,3245,3245,3245,3245,0
|
|
20230807,180800,296735930,3245,3245,3245,3245,0
|
|
20230807,180700,296735930,3245,3245,3245,3245,0
|
|
20230807,180600,296735930,3245,3245,3245,3245,0
|
|
20230807,180500,296735930,3245,3245,3245,3245,0
|
|
20230807,180400,296735930,3245,3245,3245,3245,0
|
|
20230807,180300,296735930,3245,3245,3245,3245,0
|
|
20230807,180200,296735930,3245,3245,3245,3245,0
|
|
20230807,180100,296735930,3245,3245,3245,3245,0
|
|
20230807,180000,296735930,3245,3245,3245,3245,0
|
|
20230807,175900,296735930,3245,3245,3245,3245,0
|
|
20230807,175800,296735930,3245,3245,3245,3245,0
|
|
20230807,175700,296735930,3245,3245,3245,3245,0
|
|
20230807,175600,296735930,3245,3245,3245,3245,0
|
|
20230807,175500,296735930,3245,3245,3245,3245,0
|
|
20230807,175400,296735930,3245,3245,3245,3245,0
|
|
20230807,175300,296735930,3245,3245,3245,3245,0
|
|
20230807,175200,296735930,3245,3245,3245,3245,0
|
|
20230807,175100,296735930,3245,3245,3245,3245,0
|
|
20230807,175000,296735930,3245,3245,3245,3245,0
|
|
20230807,174900,296735930,3245,3245,3245,3245,0
|
|
20230807,174800,296735930,3245,3245,3245,3245,0
|
|
20230807,174700,296735930,3245,3245,3245,3245,0
|
|
20230807,174600,296735930,3245,3245,3245,3245,0
|
|
20230807,174500,296735930,3245,3245,3245,3245,0
|
|
20230807,174400,296735930,3245,3245,3245,3245,0
|
|
20230807,174300,296735930,3245,3245,3245,3245,0
|
|
20230807,174200,296735930,3245,3245,3245,3245,1728
|
|
20230807,174100,296735930,3245,3245,3245,3245,0
|
|
20230807,174000,296735930,3245,3245,3245,3245,0
|
|
20230807,173900,296735930,3245,3245,3245,3245,0
|
|
20230807,173800,296735930,3245,3245,3245,3245,0
|
|
20230807,173700,296735930,3245,3245,3245,3245,0
|
|
20230807,173600,296735930,3245,3245,3245,3245,0
|
|
20230807,173500,296735930,3245,3245,3245,3245,0
|
|
20230807,173400,296735930,3245,3245,3245,3245,0
|
|
20230807,173300,296735930,3245,3245,3245,3245,0
|
|
20230807,173200,296735930,3245,3245,3245,3245,0
|
|
20230807,173100,296735930,3245,3245,3245,3245,0
|
|
20230807,173000,296735930,3245,3245,3245,3245,0
|
|
20230807,172900,296735930,3245,3245,3245,3245,0
|
|
20230807,172800,296735930,3245,3245,3245,3245,0
|
|
20230807,172700,296735930,3245,3245,3245,3245,0
|
|
20230807,172600,296735930,3245,3245,3245,3245,0
|
|
20230807,172500,296735930,3245,3245,3245,3245,0
|
|
20230807,172400,296735930,3245,3245,3245,3245,0
|
|
20230807,172300,296735930,3245,3245,3245,3245,0
|
|
20230807,172200,296735930,3245,3245,3245,3245,0
|
|
20230807,172100,296735930,3245,3245,3245,3245,0
|
|
20230807,172000,296735930,3245,3245,3245,3245,0
|
|
20230807,171900,296735930,3245,3245,3245,3245,0
|
|
20230807,171800,296735930,3245,3245,3245,3245,0
|
|
20230807,171700,296735930,3245,3245,3245,3245,0
|
|
20230807,171600,296735930,3245,3245,3245,3245,0
|
|
20230807,171500,296735930,3245,3245,3245,3245,0
|
|
20230807,171400,296735930,3245,3245,3245,3245,0
|
|
20230807,171300,296735930,3245,3245,3245,3245,0
|
|
20230807,171200,296735930,3245,3245,3245,3245,1728
|
|
20230807,171100,296735930,3245,3245,3245,3245,0
|
|
20230807,171000,296735930,3245,3245,3245,3245,0
|
|
20230807,170900,296735930,3245,3245,3245,3245,0
|
|
20230807,170800,296735930,3245,3245,3245,3245,0
|
|
20230807,170700,296735930,3245,3245,3245,3245,0
|
|
20230807,170600,296735930,3245,3245,3245,3245,0
|
|
20230807,170500,296735930,3245,3245,3245,3245,0
|
|
20230807,170400,296735930,3245,3245,3245,3245,0
|
|
20230807,170300,296735930,3245,3245,3245,3245,0
|
|
20230807,170200,296735930,3245,3245,3245,3245,0
|
|
20230807,170100,296735930,3245,3245,3245,3245,0
|
|
20230807,170000,296735930,3245,3245,3245,3245,0
|
|
20230807,165900,296735930,3245,3245,3245,3245,0
|
|
20230807,165800,296735930,3245,3245,3245,3245,0
|
|
20230807,165700,296735930,3245,3245,3245,3245,0
|
|
20230807,165600,296735930,3245,3245,3245,3245,0
|
|
20230807,165500,296735930,3245,3245,3245,3245,0
|
|
20230807,165400,296735930,3245,3245,3245,3245,0
|
|
20230807,165300,296735930,3245,3245,3245,3245,0
|
|
20230807,165200,296735930,3245,3245,3245,3245,0
|
|
20230807,165100,296735930,3245,3245,3245,3245,0
|
|
20230807,165000,296735930,3245,3245,3245,3245,0
|
|
20230807,164900,296735930,3245,3245,3245,3245,0
|
|
20230807,164800,296735930,3245,3245,3245,3245,0
|
|
20230807,164700,296735930,3245,3245,3245,3245,0
|
|
20230807,164600,296735930,3245,3245,3245,3245,0
|
|
20230807,164500,296735930,3245,3245,3245,3245,0
|
|
20230807,164400,296735930,3245,3245,3245,3245,0
|
|
20230807,164300,296735930,3245,3245,3245,3245,0
|
|
20230807,164200,296735930,3245,3245,3245,3245,1728
|
|
20230807,164100,296735930,3245,3245,3245,3245,0
|
|
20230807,164000,296735930,3245,3245,3245,3245,0
|
|
20230807,163900,296735930,3245,3245,3245,3245,0
|
|
20230807,163800,296735930,3245,3245,3245,3245,0
|
|
20230807,163700,296735930,3245,3245,3245,3245,0
|
|
20230807,163600,296735930,3245,3245,3245,3245,0
|
|
20230807,163500,296735930,3245,3245,3245,3245,0
|
|
20230807,163400,296735930,3245,3245,3245,3245,0
|
|
20230807,163300,296735930,3245,3245,3245,3245,0
|
|
20230807,163200,296735930,3245,3245,3245,3245,0
|
|
20230807,163100,296735930,3245,3245,3245,3245,0
|
|
20230807,163000,296735930,3245,3245,3245,3245,0
|
|
20230807,162900,296735930,3245,3245,3245,3245,0
|
|
20230807,162800,296735930,3245,3245,3245,3245,0
|
|
20230807,162700,296735930,3245,3245,3245,3245,0
|
|
20230807,162600,296735930,3245,3245,3245,3245,0
|
|
20230807,162500,296735930,3245,3245,3245,3245,0
|
|
20230807,162400,296735930,3245,3245,3245,3245,0
|
|
20230807,162300,296735930,3245,3245,3245,3245,0
|
|
20230807,162200,296735930,3245,3245,3245,3245,0
|
|
20230807,162100,296735930,3245,3245,3245,3245,0
|
|
20230807,162000,296735930,3245,3245,3245,3245,0
|
|
20230807,161900,296735930,3245,3245,3245,3245,0
|
|
20230807,161800,296735930,3245,3245,3245,3245,0
|
|
20230807,161700,296735930,3245,3245,3245,3245,0
|
|
20230807,161600,296735930,3245,3245,3245,3245,0
|
|
20230807,161500,296735930,3245,3245,3245,3245,0
|
|
20230807,161400,296735930,3245,3245,3245,3245,0
|
|
20230807,161300,296735930,3245,3245,3245,3245,0
|
|
20230807,161200,296735930,3245,3245,3245,3245,1728
|
|
20230807,161100,296735930,3245,3245,3245,3245,0
|
|
20230807,161000,296735930,3245,3245,3245,3245,0
|
|
20230807,160900,296735930,3245,3245,3245,3245,0
|
|
20230807,160800,296735930,3245,3245,3245,3245,0
|
|
20230807,160700,296735930,3245,3245,3245,3245,0
|
|
20230807,160600,296735930,3245,3245,3245,3245,0
|
|
20230807,160500,296735930,3245,3245,3245,3245,0
|
|
20230807,160400,296735930,3245,3245,3245,3245,0
|
|
20230807,160300,296735930,3245,3245,3245,3245,0
|
|
20230807,160200,296735930,3245,3245,3245,3245,0
|
|
20230807,160100,296735930,3245,3245,3245,3245,0
|
|
20230807,160000,296735930,3245,3245,3245,3245,0
|
|
20230807,155900,296735930,3245,3245,3245,3245,0
|
|
20230807,155800,296735930,3245,3245,3245,3245,0
|
|
20230807,155700,296735930,3245,3245,3245,3245,0
|
|
20230807,155600,296735930,3245,3245,3245,3245,0
|
|
20230807,155500,296735930,3245,3245,3245,3245,0
|
|
20230807,155400,296735930,3245,3245,3245,3245,0
|
|
20230807,155300,296735930,3245,3245,3245,3245,0
|
|
20230807,155200,296735930,3245,3245,3245,3245,0
|
|
20230807,155100,296735930,3245,3245,3245,3245,0
|
|
20230807,155000,296735930,3245,3245,3245,3245,0
|
|
20230807,154900,296735930,3245,3245,3245,3245,0
|
|
20230807,154800,296735930,3245,3245,3245,3245,0
|
|
20230807,154700,296735930,3245,3245,3245,3245,0
|
|
20230807,154600,296735930,3245,3245,3245,3245,0
|
|
20230807,154500,296735930,3245,3245,3245,3245,0
|
|
20230807,154400,296735930,3245,3245,3245,3245,0
|
|
20230807,154300,296735930,3245,3245,3245,3245,0
|
|
20230807,154200,296735930,3245,3245,3245,3245,1728
|
|
20230807,154100,296735930,3245,3245,3245,3245,0
|
|
20230807,154000,296735930,3245,3245,3245,3245,0
|
|
20230807,153900,296735930,3245,3245,3245,3245,0
|
|
20230807,153800,296735930,3245,3245,3245,3245,0
|
|
20230807,153700,296735930,3245,3245,3245,3245,0
|
|
20230807,153600,296735930,3245,3245,3245,3245,0
|
|
20230807,153500,296735930,3245,3245,3245,3245,0
|
|
20230807,153400,296735930,3245,3245,3245,3245,0
|
|
20230807,153300,296735930,3245,3245,3245,3245,0
|
|
20230807,153200,296735930,3245,3245,3245,3245,0
|
|
20230807,153100,296735930,3245,3245,3245,3245,0
|
|
20230807,153000,296735930,3245,3245,3245,3245,1728
|
|
20230807,152900,291128570,3245,3245,3245,3245,0
|
|
20230807,152800,291128570,3245,3245,3245,3245,0
|
|
20230807,152700,291128570,3245,3245,3245,3245,0
|
|
20230807,152600,291128570,3245,3245,3245,3245,0
|
|
20230807,152500,291128570,3245,3245,3245,3245,0
|
|
20230807,152400,291128570,3245,3245,3245,3245,0
|
|
20230807,152300,291128570,3245,3245,3245,3245,0
|
|
20230807,152200,291128570,3245,3245,3245,3245,0
|
|
20230807,152100,291128570,3245,3245,3245,3245,0
|
|
20230807,152000,291128570,3245,3245,3245,3245,0
|
|
20230807,151900,291128570,3245,3255,3255,3245,343
|
|
20230807,151800,290015065,3245,3255,3260,3245,1079
|
|
20230807,151700,286503235,3255,3250,3255,3250,539
|
|
20230807,151600,284751295,3250,3250,3250,3250,326
|
|
20230807,151500,283691795,3250,3250,3250,3250,86
|
|
20230807,151400,283412295,3250,3255,3255,3250,309
|
|
20230807,151300,282406535,3255,3250,3255,3250,191
|
|
20230807,151200,281785010,3250,3250,3255,3250,20
|
|
20230807,151100,281720005,3250,3250,3250,3250,0
|
|
20230807,151000,281720005,3250,3250,3250,3250,1269
|
|
20230807,150900,277595755,3250,3250,3250,3250,61
|
|
20230807,150800,277397505,3250,3250,3250,3250,0
|
|
20230807,150700,277397505,3250,3250,3250,3250,50
|
|
20230807,150600,277235005,3235,3235,3235,3235,1883
|
|
20230807,150500,271143500,3250,3250,3250,3250,92
|
|
20230807,150400,270844500,3250,3250,3250,3250,132
|
|
20230807,150300,270415500,3255,3255,3255,3255,0
|
|
20230807,150200,270415500,3255,3255,3255,3255,0
|
|
20230807,150100,270415500,3255,3255,3255,3255,159
|
|
20230807,150000,269897955,3255,3255,3255,3255,0
|
|
20230807,145900,269897955,3255,3245,3255,3245,1692
|
|
20230807,145800,264403185,3240,3220,3240,3220,2024
|
|
20230807,145700,257862610,3225,3225,3225,3225,541
|
|
20230807,145600,256117885,3225,3225,3225,3225,0
|
|
20230807,145500,256117885,3225,3225,3225,3225,300
|
|
20230807,145400,255150385,3225,3225,3225,3225,0
|
|
20230807,145300,255150385,3225,3225,3225,3225,100
|
|
20230807,145200,254827885,3225,3225,3225,3225,0
|
|
20230807,145100,254827885,3225,3225,3225,3225,7
|
|
20230807,145000,254805310,3225,3220,3225,3220,21
|
|
20230807,144900,254737685,3225,3225,3225,3225,1
|
|
20230807,144800,254734460,3225,3225,3225,3225,4
|
|
20230807,144700,254721560,3220,3220,3220,3220,63
|
|
20230807,144600,254518700,3225,3225,3225,3225,0
|
|
20230807,144500,254518700,3225,3225,3225,3225,237
|
|
20230807,144400,253754375,3230,3230,3230,3230,0
|
|
20230807,144300,253754375,3230,3230,3230,3230,92
|
|
20230807,144200,253457215,3230,3230,3230,3230,0
|
|
20230807,144100,253457215,3230,3230,3230,3230,0
|
|
20230807,144000,253457215,3230,3230,3230,3230,0
|
|
20230807,143900,253457215,3230,3230,3230,3230,1
|
|
20230807,143800,253453985,3235,3235,3235,3235,0
|
|
20230807,143700,253453985,3235,3235,3235,3235,0
|
|
20230807,143600,253453985,3235,3220,3235,3205,683
|
|
20230807,143500,251256480,3230,3230,3230,3230,1
|
|
20230807,143400,251253250,3230,3230,3230,3230,33
|
|
20230807,143300,251146660,3230,3230,3230,3230,0
|
|
20230807,143200,251146660,3230,3220,3230,3220,913
|
|
20230807,143100,248202305,3205,3205,3205,3205,10
|
|
20230807,143000,248170255,3205,3205,3205,3205,222
|
|
20230807,142900,247458745,3205,3205,3205,3205,0
|
|
20230807,142800,247458745,3205,3205,3205,3205,110
|
|
20230807,142700,247106195,3205,3205,3205,3205,0
|
|
20230807,142600,247106195,3205,3210,3210,3205,100
|
|
20230807,142500,246785540,3205,3205,3205,3205,0
|
|
20230807,142400,246785540,3205,3205,3205,3205,10
|
|
20230807,142300,246753490,3205,3205,3205,3205,13
|
|
20230807,142200,246711825,3205,3200,3205,3200,1174
|
|
20230807,142100,242952525,3200,3200,3200,3200,0
|
|
20230807,142000,242952525,3200,3220,3220,3200,110
|
|
20230807,141900,242600325,3220,3220,3220,3220,10
|
|
20230807,141800,242568125,3200,3200,3200,3200,0
|
|
20230807,141700,242568125,3200,3200,3200,3200,12
|
|
20230807,141600,242529725,3195,3195,3195,3195,0
|
|
20230807,141500,242529725,3195,3195,3195,3195,8
|
|
20230807,141400,242504165,3195,3205,3220,3195,7863
|
|
20230807,141300,217368595,3205,3205,3205,3205,0
|
|
20230807,141200,217368595,3205,3205,3205,3205,0
|
|
20230807,141100,217368595,3205,3205,3205,3205,500
|
|
20230807,141000,215766095,3205,3205,3205,3205,11
|
|
20230807,140900,215730840,3205,3205,3205,3205,510
|
|
20230807,140800,214096290,3200,3200,3200,3200,0
|
|
20230807,140700,214096290,3200,3200,3200,3200,0
|
|
20230807,140600,214096290,3200,3200,3200,3200,0
|
|
20230807,140500,214096290,3200,3200,3200,3200,0
|
|
20230807,140400,214096290,3200,3205,3205,3200,1000
|
|
20230807,140300,210893015,3215,3215,3215,3215,1
|
|
20230807,140200,210889800,3220,3220,3220,3220,106
|
|
20230807,140100,210548480,3205,3205,3205,3205,0
|
|
20230807,140000,210548480,3205,3205,3205,3205,0
|
|
20230807,135900,210548480,3205,3205,3205,3205,67
|
|
20230807,135800,210333745,3205,3205,3205,3205,0
|
|
20230807,135700,210333745,3205,3205,3205,3205,902
|
|
20230807,135600,207442835,3205,3205,3205,3205,0
|
|
20230807,135500,207442835,3205,3205,3205,3205,0
|
|
20230807,135400,207442835,3205,3205,3205,3205,0
|
|
20230807,135300,207442835,3205,3205,3205,3205,23
|
|
20230807,135200,207369120,3200,3200,3200,3200,0
|
|
20230807,135100,207369120,3200,3200,3200,3200,561
|
|
20230807,135000,205573920,3225,3225,3225,3225,0
|
|
20230807,134900,205573920,3225,3225,3225,3225,0
|
|
20230807,134800,205573920,3225,3225,3225,3225,3
|
|
20230807,134700,205564245,3225,3225,3225,3225,150
|
|
20230807,134600,205080495,3225,3225,3225,3225,0
|
|
20230807,134500,205080495,3225,3225,3225,3225,8
|
|
20230807,134400,205054695,3225,3225,3225,3225,0
|
|
20230807,134300,205054695,3225,3225,3225,3225,105
|
|
20230807,134200,204716070,3225,3225,3225,3225,0
|
|
20230807,134100,204716070,3225,3225,3225,3195,5020
|
|
20230807,134000,188622510,3220,3220,3220,3220,0
|
|
20230807,133900,188622510,3220,3220,3220,3220,1
|
|
20230807,133800,188619290,3220,3215,3220,3215,2
|
|
20230807,133700,188612855,3215,3215,3215,3215,41
|
|
20230807,133600,188481040,3225,3225,3225,3225,0
|
|
20230807,133500,188481040,3225,3225,3225,3225,0
|
|
20230807,133400,188481040,3225,3225,3225,3225,0
|
|
20230807,133300,188481040,3225,3225,3225,3225,0
|
|
20230807,133200,188481040,3225,3225,3225,3225,0
|
|
20230807,133100,188481040,3225,3225,3225,3225,0
|
|
20230807,133000,188481040,3225,3215,3225,3200,5366
|
|
20230807,132900,171298685,3215,3215,3215,3215,0
|
|
20230807,132800,171298685,3215,3215,3215,3215,1
|
|
20230807,132700,171295470,3215,3215,3215,3215,0
|
|
20230807,132600,171295470,3215,3215,3215,3215,2
|
|
20230807,132500,171289040,3220,3215,3220,3215,13
|
|
20230807,132400,171247240,3225,3215,3225,3215,44
|
|
20230807,132300,171105595,3225,3215,3225,3215,290
|
|
20230807,132200,170173095,3210,3210,3210,3210,0
|
|
20230807,132100,170173095,3210,3210,3210,3210,8
|
|
20230807,132000,170147415,3200,3200,3200,3200,0
|
|
20230807,131900,170147415,3200,3200,3200,3200,0
|
|
20230807,131800,170147415,3200,3200,3200,3200,0
|
|
20230807,131700,170147415,3200,3205,3205,3200,225
|
|
20230807,131600,169427075,3205,3205,3205,3205,0
|
|
20230807,131500,169427075,3205,3205,3205,3205,0
|
|
20230807,131400,169427075,3205,3205,3205,3205,0
|
|
20230807,131300,169427075,3205,3205,3205,3205,0
|
|
20230807,131200,169427075,3205,3220,3220,3205,159
|
|
20230807,131100,168917465,3220,3220,3220,3220,0
|
|
20230807,131000,168917465,3220,3205,3220,3205,2393
|
|
20230807,130900,161247765,3210,3210,3210,3205,806
|
|
20230807,130800,158660550,3210,3220,3220,3210,279
|
|
20230807,130700,157763460,3220,3220,3220,3220,0
|
|
20230807,130600,157763460,3220,3220,3220,3220,0
|
|
20230807,130500,157763460,3220,3225,3225,3220,2
|
|
20230807,130400,157757015,3225,3220,3225,3220,2
|
|
20230807,130300,157750570,3220,3220,3220,3220,47
|
|
20230807,130200,157599230,3220,3220,3220,3220,8
|
|
20230807,130100,157573470,3220,3220,3220,3220,7
|
|
20230807,130000,157550930,3220,3220,3220,3220,208
|
|
20230807,125900,156881170,3220,3220,3220,3220,0
|
|
20230807,125800,156881170,3220,3220,3220,3220,0
|
|
20230807,125700,156881170,3220,3235,3235,3220,20
|
|
20230807,125600,156816605,3235,3235,3235,3235,10
|
|
20230807,125500,156784255,3220,3220,3220,3220,0
|
|
20230807,125400,156784255,3220,3220,3220,3220,0
|
|
20230807,125300,156784255,3220,3220,3220,3220,30
|
|
20230807,125200,156687655,3220,3225,3235,3220,330
|
|
20230807,125100,155623435,3220,3225,3225,3220,194
|
|
20230807,125000,154997790,3225,3225,3225,3225,486
|
|
20230807,124900,153430440,3235,3235,3235,3235,0
|
|
20230807,124800,153430440,3235,3235,3235,3235,0
|
|
20230807,124700,153430440,3235,3235,3235,3235,0
|
|
20230807,124600,153430440,3235,3235,3235,3235,0
|
|
20230807,124500,153430440,3235,3235,3235,3235,1
|
|
20230807,124400,153427205,3230,3230,3230,3230,5
|
|
20230807,124300,153411055,3235,3235,3235,3235,1
|
|
20230807,124200,153407820,3230,3230,3230,3230,0
|
|
20230807,124100,153407820,3230,3230,3230,3230,122
|
|
20230807,124000,153013760,3235,3235,3235,3235,30
|
|
20230807,123900,152916710,3235,3235,3235,3235,0
|
|
20230807,123800,152916710,3235,3235,3235,3235,1
|
|
20230807,123700,152913475,3235,3235,3235,3235,0
|
|
20230807,123600,152913475,3235,3235,3235,3235,10
|
|
20230807,123500,152881125,3230,3230,3235,3230,1213
|
|
20230807,123400,148963085,3230,3230,3230,3230,1073
|
|
20230807,123300,145497295,3230,3235,3235,3230,42
|
|
20230807,123200,145361630,3235,3235,3235,3235,0
|
|
20230807,123100,145361630,3235,3235,3235,3235,185
|
|
20230807,123000,144763155,3235,3235,3235,3235,0
|
|
20230807,122900,144763155,3235,3235,3235,3235,50
|
|
20230807,122800,144601405,3235,3235,3235,3235,424
|
|
20230807,122700,143229765,3240,3240,3240,3240,0
|
|
20230807,122600,143229765,3240,3240,3240,3240,0
|
|
20230807,122500,143229765,3240,3240,3240,3240,0
|
|
20230807,122400,143229765,3240,3240,3240,3240,0
|
|
20230807,122300,143229765,3240,3240,3240,3240,0
|
|
20230807,122200,143229765,3240,3240,3240,3240,10
|
|
20230807,122100,143197365,3240,3240,3240,3240,50
|
|
20230807,122000,143035365,3240,3240,3240,3240,0
|
|
20230807,121900,143035365,3240,3240,3240,3240,2
|
|
20230807,121800,143028885,3240,3240,3240,3240,0
|
|
20230807,121700,143028885,3240,3240,3240,3240,0
|
|
20230807,121600,143028885,3240,3240,3240,3240,0
|
|
20230807,121500,143028885,3240,3235,3240,3235,1165
|
|
20230807,121400,139257610,3240,3240,3240,3240,2
|
|
20230807,121300,139251130,3240,3240,3240,3240,0
|
|
20230807,121200,139251130,3240,3240,3240,3240,400
|
|
20230807,121100,137955130,3240,3245,3245,3240,43
|
|
20230807,121000,137815790,3245,3245,3245,3245,185
|
|
20230807,120900,137215465,3240,3240,3240,3240,61
|
|
20230807,120800,137017825,3240,3240,3240,3240,38
|
|
20230807,120700,136894705,3240,3240,3240,3240,10
|
|
20230807,120600,136862305,3240,3240,3240,3240,15
|
|
20230807,120500,136813705,3240,3240,3240,3240,0
|
|
20230807,120400,136813705,3240,3240,3240,3240,25
|
|
20230807,120300,136732705,3240,3240,3240,3240,62
|
|
20230807,120200,136531825,3240,3240,3240,3240,8
|
|
20230807,120100,136505905,3240,3240,3240,3240,39
|
|
20230807,120000,136379545,3245,3245,3245,3240,187
|
|
20230807,115900,135772785,3245,3245,3245,3245,0
|
|
20230807,115800,135772785,3245,3245,3245,3245,17
|
|
20230807,115700,135717620,3245,3245,3245,3245,1
|
|
20230807,115600,135714375,3245,3245,3245,3245,100
|
|
20230807,115500,135389875,3240,3240,3240,3240,603
|
|
20230807,115400,133436155,3245,3245,3245,3245,154
|
|
20230807,115300,132936425,3250,3250,3250,3250,0
|
|
20230807,115200,132936425,3250,3250,3250,3250,0
|
|
20230807,115100,132936425,3250,3250,3250,3250,0
|
|
20230807,115000,132936425,3250,3250,3250,3250,12
|
|
20230807,114900,132897425,3250,3245,3250,3245,44
|
|
20230807,114800,132754620,3250,3245,3250,3245,80
|
|
20230807,114700,132494980,3240,3240,3240,3240,86
|
|
20230807,114600,132216340,3235,3230,3235,3230,1090
|
|
20230807,114500,128693210,3230,3230,3230,3230,0
|
|
20230807,114400,128693210,3230,3230,3230,3230,0
|
|
20230807,114300,128693210,3230,3230,3230,3230,0
|
|
20230807,114200,128693210,3230,3230,3230,3230,1
|
|
20230807,114100,128689980,3225,3225,3225,3225,50
|
|
20230807,114000,128528730,3230,3230,3230,3230,0
|
|
20230807,113900,128528730,3230,3230,3230,3230,0
|
|
20230807,113800,128528730,3230,3230,3230,3230,0
|
|
20230807,113700,128528730,3230,3230,3230,3230,5
|
|
20230807,113600,128512580,3230,3230,3230,3230,0
|
|
20230807,113500,128512580,3230,3230,3230,3230,0
|
|
20230807,113400,128512580,3230,3235,3235,3230,104
|
|
20230807,113300,128176635,3235,3230,3235,3230,12
|
|
20230807,113200,128137825,3225,3225,3225,3225,0
|
|
20230807,113100,128137825,3225,3225,3225,3225,0
|
|
20230807,113000,128137825,3225,3225,3225,3225,0
|
|
20230807,112900,128137825,3225,3225,3225,3225,1
|
|
20230807,112800,128134600,3225,3225,3225,3225,0
|
|
20230807,112700,128134600,3225,3225,3225,3225,0
|
|
20230807,112600,128134600,3225,3225,3225,3225,0
|
|
20230807,112500,128134600,3225,3225,3225,3225,0
|
|
20230807,112400,128134600,3225,3225,3225,3225,0
|
|
20230807,112300,128134600,3225,3215,3225,3215,1261
|
|
20230807,112200,124078995,3225,3225,3225,3225,1
|
|
20230807,112100,124075770,3225,3210,3225,3210,322
|
|
20230807,112000,123042135,3210,3210,3210,3210,46
|
|
20230807,111900,122894475,3220,3220,3220,3220,140
|
|
20230807,111800,122443675,3210,3210,3210,3210,0
|
|
20230807,111700,122443675,3210,3210,3210,3210,1124
|
|
20230807,111600,118835635,3220,3220,3220,3220,39
|
|
20230807,111500,118710055,3220,3220,3220,3220,499
|
|
20230807,111400,117103275,3225,3225,3225,3225,100
|
|
20230807,111300,116780775,3225,3225,3225,3225,0
|
|
20230807,111200,116780775,3225,3225,3225,3225,21
|
|
20230807,111100,116713050,3225,3225,3225,3225,50
|
|
20230807,111000,116551800,3225,3225,3225,3225,150
|
|
20230807,110900,116068050,3225,3225,3225,3225,0
|
|
20230807,110800,116068050,3225,3225,3225,3225,11
|
|
20230807,110700,116032575,3230,3230,3235,3230,160
|
|
20230807,110600,115515695,3225,3225,3225,3225,779
|
|
20230807,110500,113003420,3225,3225,3225,3225,0
|
|
20230807,110400,113003420,3225,3225,3225,3225,103
|
|
20230807,110300,112671245,3225,3225,3225,3225,75
|
|
20230807,110200,112429370,3225,3220,3225,3220,502
|
|
20230807,110100,110810425,3220,3220,3220,3220,1
|
|
20230807,110000,110807205,3220,3220,3220,3220,519
|
|
20230807,105900,109136025,3220,3220,3220,3220,0
|
|
20230807,105800,109136025,3220,3210,3225,3210,201
|
|
20230807,105700,108490050,3225,3225,3225,3225,0
|
|
20230807,105600,108490050,3225,3210,3225,3210,70
|
|
20230807,105500,108264740,3200,3195,3200,3195,4
|
|
20230807,105400,108251950,3190,3200,3200,3190,284
|
|
20230807,105300,107344690,3190,3190,3190,3190,2
|
|
20230807,105200,107338310,3210,3210,3210,3210,502
|
|
20230807,105100,105726890,3210,3210,3210,3210,0
|
|
20230807,105000,105726890,3210,3205,3210,3205,18
|
|
20230807,104900,105669195,3205,3205,3205,3205,0
|
|
20230807,104800,105669195,3205,3205,3205,3205,0
|
|
20230807,104700,105669195,3205,3200,3210,3200,102
|
|
20230807,104600,105342550,3180,3200,3200,3180,2027
|
|
20230807,104500,98887110,3210,3210,3210,3210,0
|
|
20230807,104400,98887110,3210,3210,3210,3210,0
|
|
20230807,104300,98887110,3210,3205,3210,3205,6
|
|
20230807,104200,98867865,3200,3200,3200,3200,0
|
|
20230807,104100,98867865,3200,3200,3200,3200,0
|
|
20230807,104000,98867865,3200,3200,3200,3200,0
|
|
20230807,103900,98867865,3200,3200,3205,3200,163
|
|
20230807,103800,98346015,3210,3210,3210,3210,0
|
|
20230807,103700,98346015,3210,3210,3210,3210,0
|
|
20230807,103600,98346015,3210,3210,3210,3210,0
|
|
20230807,103500,98346015,3210,3210,3210,3210,0
|
|
20230807,103400,98346015,3210,3210,3210,3210,0
|
|
20230807,103300,98346015,3210,3215,3215,3210,7
|
|
20230807,103200,98323540,3190,3190,3190,3190,0
|
|
20230807,103100,98323540,3190,3205,3205,3190,197
|
|
20230807,103000,97693805,3225,3220,3225,3220,6
|
|
20230807,102900,97674465,3220,3220,3220,3220,43
|
|
20230807,102800,97536005,3220,3220,3220,3220,6
|
|
20230807,102700,97516685,3220,3220,3220,3220,6
|
|
20230807,102600,97497365,3220,3220,3225,3220,153
|
|
20230807,102500,97003965,3220,3220,3220,3220,4
|
|
20230807,102400,96991085,3220,3220,3220,3220,41
|
|
20230807,102300,96859065,3220,3220,3220,3220,84
|
|
20230807,102200,96588585,3225,3220,3225,3210,54
|
|
20230807,102100,96415025,3220,3220,3220,3220,98
|
|
20230807,102000,96099465,3220,3215,3220,3215,96
|
|
20230807,101900,95790820,3210,3210,3215,3210,48
|
|
20230807,101800,95636640,3200,3200,3200,3200,89
|
|
20230807,101700,95351840,3200,3200,3200,3200,202
|
|
20230807,101600,94705440,3200,3200,3200,3200,0
|
|
20230807,101500,94705440,3200,3200,3200,3200,1
|
|
20230807,101400,94702240,3210,3210,3210,3210,46
|
|
20230807,101300,94554580,3210,3210,3210,3210,1
|
|
20230807,101200,94551370,3205,3200,3205,3200,60
|
|
20230807,101100,94359340,3195,3195,3195,3195,9
|
|
20230807,101000,94330585,3195,3195,3195,3195,9
|
|
20230807,100900,94301830,3200,3200,3200,3200,0
|
|
20230807,100800,94301830,3200,3200,3200,3200,7
|
|
20230807,100700,94279430,3185,3190,3190,3185,500
|
|
20230807,100600,92686595,3190,3190,3190,3190,300
|
|
20230807,100500,91729595,3190,3190,3190,3190,0
|
|
20230807,100400,91729595,3190,3195,3195,3190,708
|
|
20230807,100300,89471030,3195,3195,3195,3195,9
|
|
20230807,100200,89442275,3195,3195,3195,3195,50
|
|
20230807,100100,89282525,3185,3185,3185,3185,214
|
|
20230807,100000,88600935,3185,3185,3185,3185,7
|
|
20230807,095900,88578640,3185,3180,3185,3180,40
|
|
20230807,095800,88451390,3185,3180,3185,3180,259
|
|
20230807,095700,87626765,3180,3180,3180,3180,1
|
|
20230807,095600,87623585,3185,3185,3185,3185,68
|
|
20230807,095500,87407005,3185,3185,3185,3185,0
|
|
20230807,095400,87407005,3185,3185,3185,3185,1
|
|
20230807,095300,87403820,3165,3170,3170,3165,596
|
|
20230807,095200,85514600,3200,3195,3200,3195,100
|
|
20230807,095100,85194680,3195,3175,3195,3175,369
|
|
20230807,095000,84018575,3165,3165,3165,3165,69
|
|
20230807,094900,83800190,3165,3165,3165,3165,0
|
|
20230807,094800,83800190,3165,3165,3165,3165,0
|
|
20230807,094700,83800190,3165,3165,3165,3165,30
|
|
20230807,094600,83705240,3165,3170,3170,3165,860
|
|
20230807,094500,80980635,3180,3180,3180,3180,0
|
|
20230807,094400,80980635,3180,3180,3180,3180,1
|
|
20230807,094300,80977455,3180,3180,3180,3180,149
|
|
20230807,094200,80503635,3180,3170,3180,3170,158
|
|
20230807,094100,80002730,3170,3170,3170,3170,0
|
|
20230807,094000,80002730,3170,3170,3170,3170,0
|
|
20230807,093900,80002730,3170,3170,3170,3170,0
|
|
20230807,093800,80002730,3170,3175,3175,3170,1301
|
|
20230807,093700,75878555,3180,3180,3180,3180,232
|
|
20230807,093600,75140795,3185,3185,3185,3185,0
|
|
20230807,093500,75140795,3185,3185,3185,3185,24
|
|
20230807,093400,75064355,3160,3170,3170,3160,1020
|
|
20230807,093300,71841135,3170,3170,3170,3170,499
|
|
20230807,093200,70259305,3170,3170,3170,3170,1
|
|
20230807,093100,70256135,3160,3170,3170,3160,1000
|
|
20230807,093000,67094075,3170,3170,3170,3170,10
|
|
20230807,092900,67062375,3170,3170,3170,3170,40
|
|
20230807,092800,66935575,3170,3170,3170,3170,10
|
|
20230807,092700,66903875,3170,3185,3185,3170,1755
|
|
20230807,092600,61331500,3190,3190,3190,3190,102
|
|
20230807,092500,61006120,3190,3190,3190,3190,51
|
|
20230807,092400,60843430,3190,3190,3190,3190,150
|
|
20230807,092300,60364930,3185,3185,3185,3185,0
|
|
20230807,092200,60364930,3185,3190,3190,3185,200
|
|
20230807,092100,59727925,3190,3190,3190,3190,230
|
|
20230807,092000,58994225,3205,3185,3205,3185,57
|
|
20230807,091900,58812140,3190,3170,3255,3170,710
|
|
20230807,091800,56540700,3170,3160,3175,3160,92
|
|
20230807,091700,56249945,3175,3165,3175,3165,557
|
|
20230807,091600,54485825,3165,3165,3165,3165,0
|
|
20230807,091500,54485825,3165,3165,3165,3160,15
|
|
20230807,091400,54438370,3170,3170,3170,3170,1
|
|
20230807,091300,54435200,3170,3170,3170,3170,0
|
|
20230807,091200,54435200,3170,3155,3170,3155,2047
|
|
20230807,091100,47946960,3155,3165,3165,3155,503
|
|
20230807,091000,46357480,3160,3165,3170,3150,4517
|
|
20230807,090900,32094750,3160,3165,3175,3160,238
|
|
20230807,090800,31340895,3165,3175,3175,3165,1247
|
|
20230807,090700,27392095,3175,3175,3180,3160,20
|
|
20230807,090600,27328665,3175,3170,3175,3160,59
|
|
20230807,090500,27141740,3160,3160,3170,3155,1473
|
|
20230807,090400,22487945,3165,3170,3170,3155,2650
|
|
20230807,090300,14106975,3175,3175,3180,3175,25
|
|
20230807,090200,14027590,3180,3190,3190,3170,2468
|
|
20230807,090100,6180595,3205,3205,3205,3205,1
|
|
20230807,090000,6177390,3210,3220,3220,3180,1875
|