614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191100,358797285,3170,3170,3170,3170,1010
|
|
20230808,191000,358797285,3170,3170,3170,3170,0
|
|
20230808,190900,358797285,3170,3170,3170,3170,0
|
|
20230808,190800,358797285,3170,3170,3170,3170,0
|
|
20230808,190700,358797285,3170,3170,3170,3170,0
|
|
20230808,190600,358797285,3170,3170,3170,3170,0
|
|
20230808,190500,358797285,3170,3170,3170,3170,0
|
|
20230808,190400,358797285,3170,3170,3170,3170,0
|
|
20230808,190300,358797285,3170,3170,3170,3170,0
|
|
20230808,190200,358797285,3170,3170,3170,3170,0
|
|
20230808,190100,358797285,3170,3170,3170,3170,0
|
|
20230808,190000,358797285,3170,3170,3170,3170,0
|
|
20230808,185900,358797285,3170,3170,3170,3170,0
|
|
20230808,185800,358797285,3170,3170,3170,3170,0
|
|
20230808,185700,358797285,3170,3170,3170,3170,0
|
|
20230808,185600,358797285,3170,3170,3170,3170,0
|
|
20230808,185500,358797285,3170,3170,3170,3170,0
|
|
20230808,185400,358797285,3170,3170,3170,3170,0
|
|
20230808,185300,358797285,3170,3170,3170,3170,0
|
|
20230808,185200,358797285,3170,3170,3170,3170,0
|
|
20230808,185100,358797285,3170,3170,3170,3170,0
|
|
20230808,185000,358797285,3170,3170,3170,3170,0
|
|
20230808,184900,358797285,3170,3170,3170,3170,0
|
|
20230808,184800,358797285,3170,3170,3170,3170,0
|
|
20230808,184700,358797285,3170,3170,3170,3170,0
|
|
20230808,184600,358797285,3170,3170,3170,3170,0
|
|
20230808,184500,358797285,3170,3170,3170,3170,0
|
|
20230808,184400,358797285,3170,3170,3170,3170,0
|
|
20230808,184300,358797285,3170,3170,3170,3170,0
|
|
20230808,184200,358797285,3170,3170,3170,3170,0
|
|
20230808,184100,358797285,3170,3170,3170,3170,1010
|
|
20230808,184000,358797285,3170,3170,3170,3170,0
|
|
20230808,183900,358797285,3170,3170,3170,3170,0
|
|
20230808,183800,358797285,3170,3170,3170,3170,0
|
|
20230808,183700,358797285,3170,3170,3170,3170,0
|
|
20230808,183600,358797285,3170,3170,3170,3170,0
|
|
20230808,183500,358797285,3170,3170,3170,3170,0
|
|
20230808,183400,358797285,3170,3170,3170,3170,0
|
|
20230808,183300,358797285,3170,3170,3170,3170,0
|
|
20230808,183200,358797285,3170,3170,3170,3170,0
|
|
20230808,183100,358797285,3170,3170,3170,3170,0
|
|
20230808,183000,358797285,3170,3170,3170,3170,0
|
|
20230808,182900,358797285,3170,3170,3170,3170,0
|
|
20230808,182800,358797285,3170,3170,3170,3170,0
|
|
20230808,182700,358797285,3170,3170,3170,3170,0
|
|
20230808,182600,358797285,3170,3170,3170,3170,0
|
|
20230808,182500,358797285,3170,3170,3170,3170,0
|
|
20230808,182400,358797285,3170,3170,3170,3170,0
|
|
20230808,182300,358797285,3170,3170,3170,3170,0
|
|
20230808,182200,358797285,3170,3170,3170,3170,0
|
|
20230808,182100,358797285,3170,3170,3170,3170,0
|
|
20230808,182000,358797285,3170,3170,3170,3170,0
|
|
20230808,181900,358797285,3170,3170,3170,3170,0
|
|
20230808,181800,358797285,3170,3170,3170,3170,0
|
|
20230808,181700,358797285,3170,3170,3170,3170,0
|
|
20230808,181600,358797285,3170,3170,3170,3170,0
|
|
20230808,181500,358797285,3170,3170,3170,3170,0
|
|
20230808,181400,358797285,3170,3170,3170,3170,0
|
|
20230808,181300,358797285,3170,3170,3170,3170,0
|
|
20230808,181200,358797285,3170,3170,3170,3170,0
|
|
20230808,181100,358797285,3170,3170,3170,3170,1010
|
|
20230808,181000,358797285,3170,3170,3170,3170,0
|
|
20230808,180900,358797285,3170,3170,3170,3170,0
|
|
20230808,180800,358797285,3170,3170,3170,3170,0
|
|
20230808,180700,358797285,3170,3170,3170,3170,0
|
|
20230808,180600,358797285,3170,3170,3170,3170,0
|
|
20230808,180500,358797285,3170,3170,3170,3170,0
|
|
20230808,180400,358797285,3170,3170,3170,3170,0
|
|
20230808,180300,358797285,3170,3170,3170,3170,0
|
|
20230808,180200,358797285,3170,3170,3170,3170,0
|
|
20230808,180100,358797285,3170,3170,3170,3170,0
|
|
20230808,180000,358797285,3170,3170,3170,3170,0
|
|
20230808,175900,358797285,3170,3170,3170,3170,0
|
|
20230808,175800,358797285,3170,3170,3170,3170,0
|
|
20230808,175700,358797285,3170,3170,3170,3170,0
|
|
20230808,175600,358797285,3170,3170,3170,3170,0
|
|
20230808,175500,358797285,3170,3170,3170,3170,0
|
|
20230808,175400,358797285,3170,3170,3170,3170,0
|
|
20230808,175300,358797285,3170,3170,3170,3170,0
|
|
20230808,175200,358797285,3170,3170,3170,3170,0
|
|
20230808,175100,358797285,3170,3170,3170,3170,0
|
|
20230808,175000,358797285,3170,3170,3170,3170,0
|
|
20230808,174900,358797285,3170,3170,3170,3170,0
|
|
20230808,174800,358797285,3170,3170,3170,3170,0
|
|
20230808,174700,358797285,3170,3170,3170,3170,0
|
|
20230808,174600,358797285,3170,3170,3170,3170,0
|
|
20230808,174500,358797285,3170,3170,3170,3170,0
|
|
20230808,174400,358797285,3170,3170,3170,3170,0
|
|
20230808,174300,358797285,3170,3170,3170,3170,0
|
|
20230808,174200,358797285,3170,3170,3170,3170,0
|
|
20230808,174100,358797285,3170,3170,3170,3170,1010
|
|
20230808,174000,358797285,3170,3170,3170,3170,0
|
|
20230808,173900,358797285,3170,3170,3170,3170,0
|
|
20230808,173800,358797285,3170,3170,3170,3170,0
|
|
20230808,173700,358797285,3170,3170,3170,3170,0
|
|
20230808,173600,358797285,3170,3170,3170,3170,0
|
|
20230808,173500,358797285,3170,3170,3170,3170,0
|
|
20230808,173400,358797285,3170,3170,3170,3170,0
|
|
20230808,173300,358797285,3170,3170,3170,3170,0
|
|
20230808,173200,358797285,3170,3170,3170,3170,0
|
|
20230808,173100,358797285,3170,3170,3170,3170,0
|
|
20230808,173000,358797285,3170,3170,3170,3170,0
|
|
20230808,172900,358797285,3170,3170,3170,3170,0
|
|
20230808,172800,358797285,3170,3170,3170,3170,0
|
|
20230808,172700,358797285,3170,3170,3170,3170,0
|
|
20230808,172600,358797285,3170,3170,3170,3170,0
|
|
20230808,172500,358797285,3170,3170,3170,3170,0
|
|
20230808,172400,358797285,3170,3170,3170,3170,0
|
|
20230808,172300,358797285,3170,3170,3170,3170,0
|
|
20230808,172200,358797285,3170,3170,3170,3170,0
|
|
20230808,172100,358797285,3170,3170,3170,3170,0
|
|
20230808,172000,358797285,3170,3170,3170,3170,0
|
|
20230808,171900,358797285,3170,3170,3170,3170,0
|
|
20230808,171800,358797285,3170,3170,3170,3170,0
|
|
20230808,171700,358797285,3170,3170,3170,3170,0
|
|
20230808,171600,358797285,3170,3170,3170,3170,0
|
|
20230808,171500,358797285,3170,3170,3170,3170,0
|
|
20230808,171400,358797285,3170,3170,3170,3170,0
|
|
20230808,171300,358797285,3170,3170,3170,3170,0
|
|
20230808,171200,358797285,3170,3170,3170,3170,0
|
|
20230808,171100,358797285,3170,3170,3170,3170,1010
|
|
20230808,171000,358797285,3170,3170,3170,3170,0
|
|
20230808,170900,358797285,3170,3170,3170,3170,0
|
|
20230808,170800,358797285,3170,3170,3170,3170,0
|
|
20230808,170700,358797285,3170,3170,3170,3170,0
|
|
20230808,170600,358797285,3170,3170,3170,3170,0
|
|
20230808,170500,358797285,3170,3170,3170,3170,0
|
|
20230808,170400,358797285,3170,3170,3170,3170,0
|
|
20230808,170300,358797285,3170,3170,3170,3170,0
|
|
20230808,170200,358797285,3170,3170,3170,3170,0
|
|
20230808,170100,358797285,3170,3170,3170,3170,0
|
|
20230808,170000,358797285,3170,3170,3170,3170,0
|
|
20230808,165900,358797285,3170,3170,3170,3170,0
|
|
20230808,165800,358797285,3170,3170,3170,3170,0
|
|
20230808,165700,358797285,3170,3170,3170,3170,0
|
|
20230808,165600,358797285,3170,3170,3170,3170,0
|
|
20230808,165500,358797285,3170,3170,3170,3170,0
|
|
20230808,165400,358797285,3170,3170,3170,3170,0
|
|
20230808,165300,358797285,3170,3170,3170,3170,0
|
|
20230808,165200,358797285,3170,3170,3170,3170,0
|
|
20230808,165100,358797285,3170,3170,3170,3170,0
|
|
20230808,165000,358797285,3170,3170,3170,3170,0
|
|
20230808,164900,358797285,3170,3170,3170,3170,0
|
|
20230808,164800,358797285,3170,3170,3170,3170,0
|
|
20230808,164700,358797285,3170,3170,3170,3170,0
|
|
20230808,164600,358797285,3170,3170,3170,3170,0
|
|
20230808,164500,358797285,3170,3170,3170,3170,0
|
|
20230808,164400,358797285,3170,3170,3170,3170,0
|
|
20230808,164300,358797285,3170,3170,3170,3170,0
|
|
20230808,164200,358797285,3170,3170,3170,3170,0
|
|
20230808,164100,358797285,3170,3170,3170,3170,1010
|
|
20230808,164000,358797285,3170,3170,3170,3170,0
|
|
20230808,163900,358797285,3170,3170,3170,3170,0
|
|
20230808,163800,358797285,3170,3170,3170,3170,0
|
|
20230808,163700,358797285,3170,3170,3170,3170,0
|
|
20230808,163600,358797285,3170,3170,3170,3170,0
|
|
20230808,163500,358797285,3170,3170,3170,3170,0
|
|
20230808,163400,358797285,3170,3170,3170,3170,0
|
|
20230808,163300,358797285,3170,3170,3170,3170,0
|
|
20230808,163200,358797285,3170,3170,3170,3170,0
|
|
20230808,163100,358797285,3170,3170,3170,3170,0
|
|
20230808,163000,358797285,3170,3170,3170,3170,0
|
|
20230808,162900,358797285,3170,3170,3170,3170,0
|
|
20230808,162800,358797285,3170,3170,3170,3170,0
|
|
20230808,162700,358797285,3170,3170,3170,3170,0
|
|
20230808,162600,358797285,3170,3170,3170,3170,0
|
|
20230808,162500,358797285,3170,3170,3170,3170,0
|
|
20230808,162400,358797285,3170,3170,3170,3170,0
|
|
20230808,162300,358797285,3170,3170,3170,3170,0
|
|
20230808,162200,358797285,3170,3170,3170,3170,0
|
|
20230808,162100,358797285,3170,3170,3170,3170,0
|
|
20230808,162000,358797285,3170,3170,3170,3170,0
|
|
20230808,161900,358797285,3170,3170,3170,3170,0
|
|
20230808,161800,358797285,3170,3170,3170,3170,0
|
|
20230808,161700,358797285,3170,3170,3170,3170,0
|
|
20230808,161600,358797285,3170,3170,3170,3170,0
|
|
20230808,161500,358797285,3170,3170,3170,3170,0
|
|
20230808,161400,358797285,3170,3170,3170,3170,0
|
|
20230808,161300,358797285,3170,3170,3170,3170,0
|
|
20230808,161200,358797285,3170,3170,3170,3170,0
|
|
20230808,161100,358797285,3170,3170,3170,3170,1010
|
|
20230808,161000,358797285,3170,3170,3170,3170,0
|
|
20230808,160900,358797285,3170,3170,3170,3170,0
|
|
20230808,160800,358797285,3170,3170,3170,3170,0
|
|
20230808,160700,358797285,3170,3170,3170,3170,0
|
|
20230808,160600,358797285,3170,3170,3170,3170,0
|
|
20230808,160500,358797285,3170,3170,3170,3170,0
|
|
20230808,160400,358797285,3170,3170,3170,3170,0
|
|
20230808,160300,358797285,3170,3170,3170,3170,0
|
|
20230808,160200,358797285,3170,3170,3170,3170,0
|
|
20230808,160100,358797285,3170,3170,3170,3170,0
|
|
20230808,160000,358797285,3170,3170,3170,3170,0
|
|
20230808,155900,358797285,3170,3170,3170,3170,0
|
|
20230808,155800,358797285,3170,3170,3170,3170,0
|
|
20230808,155700,358797285,3170,3170,3170,3170,0
|
|
20230808,155600,358797285,3170,3170,3170,3170,0
|
|
20230808,155500,358797285,3170,3170,3170,3170,0
|
|
20230808,155400,358797285,3170,3170,3170,3170,0
|
|
20230808,155300,358797285,3170,3170,3170,3170,0
|
|
20230808,155200,358797285,3170,3170,3170,3170,0
|
|
20230808,155100,358797285,3170,3170,3170,3170,0
|
|
20230808,155000,358797285,3170,3170,3170,3170,0
|
|
20230808,154900,358797285,3170,3170,3170,3170,0
|
|
20230808,154800,358797285,3170,3170,3170,3170,0
|
|
20230808,154700,358797285,3170,3170,3170,3170,0
|
|
20230808,154600,358797285,3170,3170,3170,3170,0
|
|
20230808,154500,358797285,3170,3170,3170,3170,0
|
|
20230808,154400,358797285,3170,3170,3170,3170,0
|
|
20230808,154300,358797285,3170,3170,3170,3170,0
|
|
20230808,154200,358797285,3170,3170,3170,3170,0
|
|
20230808,154100,358797285,3170,3170,3170,3170,1010
|
|
20230808,154000,358797285,3170,3170,3170,3170,0
|
|
20230808,153900,358797285,3170,3170,3170,3170,0
|
|
20230808,153800,358797285,3170,3170,3170,3170,0
|
|
20230808,153700,358797285,3170,3170,3170,3170,0
|
|
20230808,153600,358797285,3170,3170,3170,3170,0
|
|
20230808,153500,358797285,3170,3170,3170,3170,0
|
|
20230808,153400,358797285,3170,3170,3170,3170,0
|
|
20230808,153300,358797285,3170,3170,3170,3170,0
|
|
20230808,153200,358797285,3170,3170,3170,3170,0
|
|
20230808,153100,358797285,3170,3170,3170,3170,0
|
|
20230808,153000,358797285,3170,3170,3170,3170,1010
|
|
20230808,152900,355595585,3175,3175,3175,3175,0
|
|
20230808,152800,355595585,3175,3175,3175,3175,0
|
|
20230808,152700,355595585,3175,3175,3175,3175,0
|
|
20230808,152600,355595585,3175,3175,3175,3175,0
|
|
20230808,152500,355595585,3175,3175,3175,3175,0
|
|
20230808,152400,355595585,3175,3175,3175,3175,0
|
|
20230808,152300,355595585,3175,3175,3175,3175,0
|
|
20230808,152200,355595585,3175,3175,3175,3175,0
|
|
20230808,152100,355595585,3175,3175,3175,3175,0
|
|
20230808,152000,355595585,3175,3175,3175,3175,0
|
|
20230808,151900,355595585,3175,3175,3175,3175,366
|
|
20230808,151800,354433535,3175,3175,3175,3175,0
|
|
20230808,151700,354433535,3175,3180,3180,3175,505
|
|
20230808,151600,352830135,3180,3180,3180,3180,0
|
|
20230808,151500,352830135,3180,3175,3180,3170,529
|
|
20230808,151400,351150605,3175,3175,3175,3175,107
|
|
20230808,151300,350810880,3170,3170,3170,3170,300
|
|
20230808,151200,349859880,3170,3175,3175,3170,211
|
|
20230808,151100,349190960,3170,3170,3170,3170,900
|
|
20230808,151000,346337960,3180,3180,3180,3180,1
|
|
20230808,150900,346334780,3170,3175,3175,3170,167
|
|
20230808,150800,345804890,3175,3175,3175,3170,350
|
|
20230808,150700,344693815,3170,3170,3170,3170,289
|
|
20230808,150600,343777685,3170,3180,3180,3170,189
|
|
20230808,150500,343177755,3175,3175,3175,3175,0
|
|
20230808,150400,343177755,3175,3175,3185,3175,63
|
|
20230808,150300,342977720,3170,3175,3175,3170,1092
|
|
20230808,150200,339514010,3185,3185,3185,3185,22
|
|
20230808,150100,339443940,3190,3175,3190,3175,233
|
|
20230808,150000,338703930,3175,3190,3190,3175,151
|
|
20230808,145900,338224195,3190,3190,3190,3190,0
|
|
20230808,145800,338224195,3190,3190,3190,3190,5
|
|
20230808,145700,338208245,3175,3175,3175,3175,248
|
|
20230808,145600,337420845,3200,3175,3200,3175,210
|
|
20230808,145500,336753030,3175,3175,3175,3175,218
|
|
20230808,145400,336060880,3200,3200,3200,3200,0
|
|
20230808,145300,336060880,3200,3175,3200,3175,305
|
|
20230808,145200,335092390,3175,3175,3175,3175,440
|
|
20230808,145100,333695390,3175,3175,3175,3175,0
|
|
20230808,145000,333695390,3175,3175,3175,3175,13
|
|
20230808,144900,333654115,3175,3185,3185,3175,27
|
|
20230808,144800,333568205,3195,3195,3195,3195,1
|
|
20230808,144700,333565010,3195,3195,3195,3195,0
|
|
20230808,144600,333565010,3195,3195,3195,3195,0
|
|
20230808,144500,333565010,3195,3200,3200,3195,17
|
|
20230808,144400,333510685,3175,3180,3180,3175,3029
|
|
20230808,144300,323891110,3180,3180,3180,3180,215
|
|
20230808,144200,323207410,3180,3180,3180,3180,300
|
|
20230808,144100,322253410,3180,3180,3180,3180,807
|
|
20230808,144000,319687150,3185,3185,3185,3185,551
|
|
20230808,143900,317932215,3185,3195,3195,3185,786
|
|
20230808,143800,315427285,3220,3220,3220,3220,0
|
|
20230808,143700,315427285,3220,3220,3220,3220,0
|
|
20230808,143600,315427285,3220,3220,3220,3220,5
|
|
20230808,143500,315411185,3200,3200,3225,3200,42
|
|
20230808,143400,315276335,3190,3190,3190,3190,2111
|
|
20230808,143300,308542245,3180,3180,3180,3180,103
|
|
20230808,143200,308214705,3190,3190,3190,3190,2
|
|
20230808,143100,308208325,3190,3180,3190,3175,1180
|
|
20230808,143000,304453805,3180,3185,3185,3180,287
|
|
20230808,142900,303540950,3185,3185,3185,3185,2
|
|
20230808,142800,303534580,3180,3180,3180,3180,0
|
|
20230808,142700,303534580,3180,3180,3180,3180,0
|
|
20230808,142600,303534580,3180,3180,3180,3180,0
|
|
20230808,142500,303534580,3180,3180,3180,3180,0
|
|
20230808,142400,303534580,3180,3185,3185,3180,1823
|
|
20230808,142300,297728705,3185,3190,3190,3185,1515
|
|
20230808,142200,292903355,3185,3185,3185,3185,623
|
|
20230808,142100,290919100,3185,3185,3185,3185,0
|
|
20230808,142000,290919100,3185,3190,3190,3185,20
|
|
20230808,141900,290855335,3190,3190,3190,3190,10
|
|
20230808,141800,290823435,3190,3190,3190,3190,54
|
|
20230808,141700,290651175,3185,3185,3185,3185,7
|
|
20230808,141600,290628880,3190,3190,3190,3190,210
|
|
20230808,141500,289958980,3185,3185,3185,3185,0
|
|
20230808,141400,289958980,3185,3195,3195,3185,105
|
|
20230808,141300,289624505,3195,3190,3195,3185,110
|
|
20230808,141200,289273645,3190,3185,3190,3185,205
|
|
20230808,141100,288620695,3185,3185,3190,3180,423
|
|
20230808,141000,287274475,3185,3195,3195,3185,7515
|
|
20230808,140900,263326620,3195,3195,3195,3195,0
|
|
20230808,140800,263326620,3195,3205,3215,3195,31
|
|
20230808,140700,263227420,3205,3205,3205,3200,11
|
|
20230808,140600,263192210,3190,3200,3200,3190,1369
|
|
20230808,140500,258819180,3200,3205,3210,3200,1317
|
|
20230808,140400,254604670,3210,3210,3210,3210,1410
|
|
20230808,140300,250078570,3210,3210,3210,3210,596
|
|
20230808,140200,248165410,3215,3215,3215,3215,19
|
|
20230808,140100,248104325,3215,3215,3215,3215,0
|
|
20230808,140000,248104325,3215,3215,3215,3215,0
|
|
20230808,135900,248104325,3215,3215,3215,3215,500
|
|
20230808,135800,246496825,3220,3220,3220,3220,27
|
|
20230808,135700,246409885,3220,3220,3220,3220,106
|
|
20230808,135600,246068565,3220,3220,3220,3220,54
|
|
20230808,135500,245894685,3215,3215,3215,3215,300
|
|
20230808,135400,244930185,3220,3220,3220,3220,0
|
|
20230808,135300,244930185,3220,3220,3220,3220,1453
|
|
20230808,135200,240251525,3225,3225,3225,3225,0
|
|
20230808,135100,240251525,3225,3225,3225,3225,0
|
|
20230808,135000,240251525,3225,3225,3225,3225,0
|
|
20230808,134900,240251525,3225,3225,3225,3225,0
|
|
20230808,134800,240251525,3225,3225,3225,3225,0
|
|
20230808,134700,240251525,3225,3225,3225,3225,0
|
|
20230808,134600,240251525,3225,3225,3225,3225,1080
|
|
20230808,134500,236768525,3235,3235,3235,3235,0
|
|
20230808,134400,236768525,3235,3235,3235,3235,0
|
|
20230808,134300,236768525,3235,3235,3235,3235,0
|
|
20230808,134200,236768525,3235,3235,3235,3235,0
|
|
20230808,134100,236768525,3235,3235,3235,3235,0
|
|
20230808,134000,236768525,3235,3235,3235,3235,4
|
|
20230808,133900,236755585,3230,3230,3230,3230,1
|
|
20230808,133800,236752355,3235,3235,3235,3235,0
|
|
20230808,133700,236752355,3235,3235,3235,3235,10
|
|
20230808,133600,236720005,3220,3220,3220,3220,200
|
|
20230808,133500,236076005,3230,3230,3230,3230,0
|
|
20230808,133400,236076005,3230,3230,3230,3230,500
|
|
20230808,133300,234461005,3235,3230,3235,3230,1007
|
|
20230808,133200,231207350,3230,3230,3230,3230,10
|
|
20230808,133100,231175050,3225,3225,3225,3225,1
|
|
20230808,133000,231171825,3225,3225,3225,3225,0
|
|
20230808,132900,231171825,3225,3225,3225,3225,2
|
|
20230808,132800,231165375,3230,3220,3230,3220,53
|
|
20230808,132700,230994645,3220,3220,3220,3220,41
|
|
20230808,132600,230862625,3220,3220,3220,3220,1143
|
|
20230808,132500,227182165,3220,3220,3220,3220,0
|
|
20230808,132400,227182165,3220,3220,3220,3220,1
|
|
20230808,132300,227178945,3220,3220,3220,3220,1
|
|
20230808,132200,227175725,3230,3220,3230,3220,50
|
|
20230808,132100,227014515,3225,3225,3225,3225,0
|
|
20230808,132000,227014515,3225,3225,3225,3225,0
|
|
20230808,131900,227014515,3225,3225,3225,3225,0
|
|
20230808,131800,227014515,3225,3225,3225,3225,0
|
|
20230808,131700,227014515,3225,3225,3225,3225,0
|
|
20230808,131600,227014515,3225,3220,3225,3215,291
|
|
20230808,131500,226078935,3215,3215,3215,3215,0
|
|
20230808,131400,226078935,3215,3215,3215,3215,1
|
|
20230808,131300,226075720,3215,3215,3215,3215,0
|
|
20230808,131200,226075720,3215,3215,3215,3215,0
|
|
20230808,131100,226075720,3215,3215,3215,3215,30
|
|
20230808,131000,225979270,3195,3210,3210,3195,580
|
|
20230808,130900,224121955,3215,3215,3215,3215,0
|
|
20230808,130800,224121955,3215,3215,3215,3215,0
|
|
20230808,130700,224121955,3215,3215,3215,3215,0
|
|
20230808,130600,224121955,3215,3215,3215,3215,0
|
|
20230808,130500,224121955,3215,3215,3215,3215,0
|
|
20230808,130400,224121955,3215,3215,3215,3215,1000
|
|
20230808,130300,220906955,3215,3215,3215,3215,50
|
|
20230808,130200,220746205,3215,3215,3215,3215,0
|
|
20230808,130100,220746205,3215,3215,3215,3215,0
|
|
20230808,130000,220746205,3215,3215,3215,3215,15
|
|
20230808,125900,220697980,3200,3200,3200,3200,0
|
|
20230808,125800,220697980,3200,3200,3200,3200,0
|
|
20230808,125700,220697980,3200,3200,3200,3200,0
|
|
20230808,125600,220697980,3200,3200,3200,3200,0
|
|
20230808,125500,220697980,3200,3200,3200,3200,0
|
|
20230808,125400,220697980,3200,3200,3200,3200,0
|
|
20230808,125300,220697980,3200,3200,3200,3200,0
|
|
20230808,125200,220697980,3200,3200,3200,3200,0
|
|
20230808,125100,220697980,3200,3200,3200,3200,0
|
|
20230808,125000,220697980,3200,3200,3200,3200,0
|
|
20230808,124900,220697980,3200,3200,3200,3200,0
|
|
20230808,124800,220697980,3200,3200,3200,3200,0
|
|
20230808,124700,220697980,3200,3200,3200,3200,0
|
|
20230808,124600,220697980,3200,3200,3200,3200,0
|
|
20230808,124500,220697980,3200,3200,3200,3200,0
|
|
20230808,124400,220697980,3200,3200,3200,3200,0
|
|
20230808,124300,220697980,3200,3200,3200,3200,0
|
|
20230808,124200,220697980,3200,3200,3200,3200,0
|
|
20230808,124100,220697980,3200,3200,3200,3200,0
|
|
20230808,124000,220697980,3200,3200,3200,3200,0
|
|
20230808,123900,220697980,3200,3200,3200,3200,200
|
|
20230808,123800,220057980,3205,3205,3205,3205,200
|
|
20230808,123700,219416980,3205,3205,3205,3205,621
|
|
20230808,123600,217426675,3220,3220,3220,3220,0
|
|
20230808,123500,217426675,3220,3220,3220,3220,60
|
|
20230808,123400,217233475,3220,3220,3220,3220,0
|
|
20230808,123300,217233475,3220,3220,3220,3220,0
|
|
20230808,123200,217233475,3220,3220,3220,3220,0
|
|
20230808,123100,217233475,3220,3220,3220,3220,62
|
|
20230808,123000,217033835,3205,3205,3205,3205,49
|
|
20230808,122900,216876790,3205,3205,3205,3205,24
|
|
20230808,122800,216799870,3205,3205,3205,3205,50
|
|
20230808,122700,216639620,3220,3220,3220,3220,0
|
|
20230808,122600,216639620,3220,3220,3220,3220,0
|
|
20230808,122500,216639620,3220,3220,3220,3220,0
|
|
20230808,122400,216639620,3220,3220,3220,3220,0
|
|
20230808,122300,216639620,3220,3220,3220,3220,15
|
|
20230808,122200,216591320,3215,3215,3215,3215,0
|
|
20230808,122100,216591320,3215,3220,3220,3215,34
|
|
20230808,122000,216481915,3220,3220,3220,3220,31
|
|
20230808,121900,216382095,3200,3200,3200,3200,17
|
|
20230808,121800,216327695,3200,3200,3200,3200,0
|
|
20230808,121700,216327695,3200,3200,3200,3200,0
|
|
20230808,121600,216327695,3200,3200,3200,3200,0
|
|
20230808,121500,216327695,3200,3200,3200,3200,922
|
|
20230808,121400,213377295,3200,3200,3200,3200,0
|
|
20230808,121300,213377295,3200,3195,3200,3195,512
|
|
20230808,121200,211738955,3195,3195,3195,3195,0
|
|
20230808,121100,211738955,3195,3195,3195,3195,0
|
|
20230808,121000,211738955,3195,3195,3195,3195,971
|
|
20230808,120900,208636610,3200,3200,3200,3200,15
|
|
20230808,120800,208588610,3200,3200,3200,3200,1063
|
|
20230808,120700,205187010,3200,3200,3200,3200,100
|
|
20230808,120600,204867010,3220,3220,3220,3220,0
|
|
20230808,120500,204867010,3220,3220,3220,3220,15
|
|
20230808,120400,204818710,3200,3200,3200,3200,0
|
|
20230808,120300,204818710,3200,3210,3210,3200,10000
|
|
20230808,120200,172811650,3205,3205,3205,3205,10
|
|
20230808,120100,172779600,3205,3205,3205,3205,50
|
|
20230808,120000,172619350,3220,3220,3220,3220,0
|
|
20230808,115900,172619350,3220,3220,3220,3220,10
|
|
20230808,115800,172587150,3225,3225,3225,3225,0
|
|
20230808,115700,172587150,3225,3225,3225,3225,0
|
|
20230808,115600,172587150,3225,3225,3225,3225,0
|
|
20230808,115500,172587150,3225,3225,3225,3225,0
|
|
20230808,115400,172587150,3225,3225,3225,3225,31
|
|
20230808,115300,172487175,3225,3225,3225,3225,0
|
|
20230808,115200,172487175,3225,3225,3225,3225,10
|
|
20230808,115100,172454925,3225,3225,3225,3225,0
|
|
20230808,115000,172454925,3225,3225,3225,3225,0
|
|
20230808,114900,172454925,3225,3225,3225,3225,15
|
|
20230808,114800,172406550,3205,3205,3205,3205,0
|
|
20230808,114700,172406550,3205,3205,3205,3205,1
|
|
20230808,114600,172403345,3230,3230,3230,3230,0
|
|
20230808,114500,172403345,3230,3230,3230,3230,0
|
|
20230808,114400,172403345,3230,3230,3230,3230,0
|
|
20230808,114300,172403345,3230,3230,3230,3230,200
|
|
20230808,114200,171757345,3230,3230,3230,3230,0
|
|
20230808,114100,171757345,3230,3230,3230,3230,4
|
|
20230808,114000,171744425,3230,3230,3230,3230,0
|
|
20230808,113900,171744425,3230,3230,3230,3230,0
|
|
20230808,113800,171744425,3230,3230,3230,3230,5
|
|
20230808,113700,171728275,3215,3215,3215,3215,0
|
|
20230808,113600,171728275,3215,3230,3230,3215,297
|
|
20230808,113500,170773180,3225,3225,3225,3225,12
|
|
20230808,113400,170734480,3225,3225,3225,3225,0
|
|
20230808,113300,170734480,3225,3225,3225,3225,0
|
|
20230808,113200,170734480,3225,3225,3225,3225,0
|
|
20230808,113100,170734480,3225,3225,3225,3225,0
|
|
20230808,113000,170734480,3225,3225,3225,3225,78
|
|
20230808,112900,170482930,3225,3225,3225,3225,0
|
|
20230808,112800,170482930,3225,3225,3225,3225,5
|
|
20230808,112700,170466805,3200,3205,3205,3200,100
|
|
20230808,112600,170146780,3225,3225,3225,3225,101
|
|
20230808,112500,169821055,3200,3200,3200,3200,0
|
|
20230808,112400,169821055,3200,3205,3205,3200,4000
|
|
20230808,112300,157007970,3210,3210,3210,3210,0
|
|
20230808,112200,157007970,3210,3210,3210,3210,0
|
|
20230808,112100,157007970,3210,3210,3210,3210,0
|
|
20230808,112000,157007970,3210,3210,3210,3210,0
|
|
20230808,111900,157007970,3210,3210,3210,3210,500
|
|
20230808,111800,155402970,3225,3225,3225,3225,0
|
|
20230808,111700,155402970,3225,3225,3225,3225,0
|
|
20230808,111600,155402970,3225,3225,3225,3225,20
|
|
20230808,111500,155338470,3225,3225,3225,3225,0
|
|
20230808,111400,155338470,3225,3225,3225,3225,0
|
|
20230808,111300,155338470,3225,3225,3225,3225,0
|
|
20230808,111200,155338470,3225,3225,3225,3225,0
|
|
20230808,111100,155338470,3225,3225,3225,3225,0
|
|
20230808,111000,155338470,3225,3225,3225,3225,30
|
|
20230808,110900,155241720,3225,3225,3225,3225,50
|
|
20230808,110800,155080470,3225,3225,3225,3225,10
|
|
20230808,110700,155048220,3225,3215,3225,3215,127
|
|
20230808,110600,154639455,3205,3205,3205,3205,297
|
|
20230808,110500,153687570,3205,3205,3210,3205,1603
|
|
20230808,110400,148549160,3200,3215,3215,3200,3231
|
|
20230808,110300,138193065,3210,3210,3210,3210,0
|
|
20230808,110200,138193065,3210,3210,3210,3210,4
|
|
20230808,110100,138180225,3215,3215,3215,3215,2
|
|
20230808,110000,138173795,3215,3215,3215,3215,0
|
|
20230808,105900,138173795,3215,3215,3215,3215,3
|
|
20230808,105800,138164150,3210,3215,3215,3210,2060
|
|
20230808,105700,131548680,3235,3235,3235,3235,15
|
|
20230808,105600,131500155,3215,3230,3230,3215,6700
|
|
20230808,105500,109922420,3230,3230,3230,3230,164
|
|
20230808,105400,109392700,3245,3245,3245,3245,0
|
|
20230808,105300,109392700,3245,3245,3245,3245,1500
|
|
20230808,105200,104525200,3245,3245,3245,3245,0
|
|
20230808,105100,104525200,3245,3245,3245,3245,0
|
|
20230808,105000,104525200,3245,3245,3245,3245,0
|
|
20230808,104900,104525200,3245,3245,3245,3245,10
|
|
20230808,104800,104492750,3250,3250,3250,3250,0
|
|
20230808,104700,104492750,3250,3250,3250,3250,11
|
|
20230808,104600,104457000,3225,3230,3230,3225,34
|
|
20230808,104500,104347185,3255,3255,3255,3255,0
|
|
20230808,104400,104347185,3255,3255,3255,3255,0
|
|
20230808,104300,104347185,3255,3255,3255,3255,0
|
|
20230808,104200,104347185,3255,3240,3255,3240,40
|
|
20230808,104100,104217305,3225,3225,3225,3225,0
|
|
20230808,104000,104217305,3225,3230,3230,3225,187
|
|
20230808,103900,103614225,3240,3240,3240,3240,200
|
|
20230808,103800,102966225,3240,3240,3240,3240,7
|
|
20230808,103700,102943545,3240,3240,3240,3240,4
|
|
20230808,103600,102930585,3250,3250,3250,3250,0
|
|
20230808,103500,102930585,3250,3250,3250,3250,0
|
|
20230808,103400,102930585,3250,3250,3250,3250,1
|
|
20230808,103300,102927335,3225,3225,3225,3225,0
|
|
20230808,103200,102927335,3225,3225,3225,3225,0
|
|
20230808,103100,102927335,3225,3225,3225,3225,0
|
|
20230808,103000,102927335,3225,3225,3225,3225,5
|
|
20230808,102900,102911210,3225,3230,3230,3225,700
|
|
20230808,102800,100653475,3235,3235,3235,3230,2213
|
|
20230808,102700,93498790,3240,3250,3250,3240,10
|
|
20230808,102600,93466340,3260,3260,3260,3260,0
|
|
20230808,102500,93466340,3260,3245,3260,3245,60
|
|
20230808,102400,93271425,3235,3235,3235,3235,100
|
|
20230808,102300,92947925,3245,3245,3245,3245,291
|
|
20230808,102200,92003630,3245,3240,3245,3235,473
|
|
20230808,102100,90471105,3235,3235,3235,3235,0
|
|
20230808,102000,90471105,3235,3235,3235,3235,188
|
|
20230808,101900,89862925,3235,3235,3235,3235,49
|
|
20230808,101800,89704410,3235,3235,3235,3235,1145
|
|
20230808,101700,86000335,3240,3245,3245,3240,1150
|
|
20230808,101600,82274240,3260,3260,3260,3245,520
|
|
20230808,101500,80586315,3260,3260,3260,3260,0
|
|
20230808,101400,80586315,3260,3260,3260,3260,4
|
|
20230808,101300,80573275,3265,3265,3265,3265,1
|
|
20230808,101200,80570010,3245,3255,3260,3245,1034
|
|
20230808,101100,77209380,3255,3255,3255,3255,496
|
|
20230808,101000,75594900,3270,3270,3270,3270,0
|
|
20230808,100900,75594900,3270,3270,3270,3270,0
|
|
20230808,100800,75594900,3270,3265,3270,3265,5
|
|
20230808,100700,75578555,3270,3270,3270,3270,0
|
|
20230808,100600,75578555,3270,3270,3270,3270,0
|
|
20230808,100500,75578555,3270,3270,3270,3270,217
|
|
20230808,100400,74868965,3250,3250,3250,3250,150
|
|
20230808,100300,74381465,3245,3245,3245,3245,0
|
|
20230808,100200,74381465,3245,3245,3245,3245,0
|
|
20230808,100100,74381465,3245,3260,3260,3245,1200
|
|
20230808,100000,70483325,3270,3270,3270,3270,4
|
|
20230808,095900,70470245,3260,3270,3270,3260,6
|
|
20230808,095800,70450665,3275,3275,3275,3275,1
|
|
20230808,095700,70447390,3260,3260,3260,3260,500
|
|
20230808,095600,68817390,3260,3275,3275,3260,21
|
|
20230808,095500,68748850,3275,3280,3280,3275,462
|
|
20230808,095400,67234990,3285,3280,3290,3280,861
|
|
20230808,095300,64408150,3280,3275,3280,3275,6050
|
|
20230808,095200,44566250,3280,3265,3280,3265,2135
|
|
20230808,095100,37568825,3265,3265,3265,3265,300
|
|
20230808,095000,36589325,3265,3255,3265,3255,6
|
|
20230808,094900,36569750,3255,3255,3255,3255,1
|
|
20230808,094800,36566495,3265,3260,3265,3260,32
|
|
20230808,094700,36462070,3255,3255,3255,3255,0
|
|
20230808,094600,36462070,3255,3265,3265,3255,101
|
|
20230808,094500,36133305,3260,3265,3265,3255,211
|
|
20230808,094400,35445445,3265,3265,3265,3265,9
|
|
20230808,094300,35416060,3265,3255,3265,3255,91
|
|
20230808,094200,35119845,3255,3250,3255,3250,301
|
|
20230808,094100,34140095,3255,3255,3255,3255,2
|
|
20230808,094000,34133585,3250,3250,3250,3250,0
|
|
20230808,093900,34133585,3250,3250,3250,3250,0
|
|
20230808,093800,34133585,3250,3250,3255,3250,231
|
|
20230808,093700,33382685,3250,3250,3250,3250,92
|
|
20230808,093600,33083685,3255,3255,3255,3255,21
|
|
20230808,093500,33015330,3255,3255,3255,3255,197
|
|
20230808,093400,32374095,3260,3260,3260,3260,349
|
|
20230808,093300,31236355,3265,3260,3265,3260,55
|
|
20230808,093200,31056955,3260,3260,3260,3260,547
|
|
20230808,093100,29273735,3260,3260,3260,3260,30
|
|
20230808,093000,29175935,3260,3260,3260,3260,30
|
|
20230808,092900,29078135,3260,3260,3260,3260,70
|
|
20230808,092800,28849935,3255,3260,3260,3255,5
|
|
20230808,092700,28833640,3260,3260,3260,3260,0
|
|
20230808,092600,28833640,3260,3260,3260,3260,1
|
|
20230808,092500,28830380,3255,3255,3255,3255,454
|
|
20230808,092400,27352610,3250,3250,3250,3250,0
|
|
20230808,092300,27352610,3250,3250,3250,3250,75
|
|
20230808,092200,27108860,3250,3250,3250,3240,101
|
|
20230808,092100,26781180,3240,3240,3240,3240,0
|
|
20230808,092000,26781180,3240,3240,3240,3240,0
|
|
20230808,091900,26781180,3240,3240,3240,3240,395
|
|
20230808,091800,25501380,3260,3260,3260,3260,0
|
|
20230808,091700,25501380,3260,3260,3260,3260,0
|
|
20230808,091600,25501380,3260,3260,3260,3260,4
|
|
20230808,091500,25488340,3245,3250,3250,3245,799
|
|
20230808,091400,22895030,3260,3260,3260,3260,0
|
|
20230808,091300,22895030,3260,3255,3260,3250,521
|
|
20230808,091200,21201755,3265,3265,3265,3265,4
|
|
20230808,091100,21188695,3270,3270,3270,3270,1
|
|
20230808,091000,21185425,3255,3275,3280,3255,993
|
|
20230808,090900,17943175,3270,3270,3270,3265,1501
|
|
20230808,090800,13040530,3265,3265,3265,3265,3
|
|
20230808,090700,13030735,3265,3265,3265,3265,10
|
|
20230808,090600,12998085,3265,3265,3265,3265,102
|
|
20230808,090500,12665055,3265,3265,3265,3260,487
|
|
20230808,090400,11077330,3265,3260,3265,3260,12
|
|
20230808,090300,11038205,3270,3265,3270,3265,57
|
|
20230808,090200,10851985,3260,3255,3260,3250,522
|
|
20230808,090100,9152270,3240,3240,3240,3240,709
|
|
20230808,090000,6855110,3260,3220,3260,3220,2127
|