612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190900,442624215,3275,3275,3275,3275,1825
|
|
20230809,190800,442624215,3275,3275,3275,3275,0
|
|
20230809,190700,442624215,3275,3275,3275,3275,0
|
|
20230809,190600,442624215,3275,3275,3275,3275,0
|
|
20230809,190500,442624215,3275,3275,3275,3275,0
|
|
20230809,190400,442624215,3275,3275,3275,3275,0
|
|
20230809,190300,442624215,3275,3275,3275,3275,0
|
|
20230809,190200,442624215,3275,3275,3275,3275,0
|
|
20230809,190100,442624215,3275,3275,3275,3275,0
|
|
20230809,190000,442624215,3275,3275,3275,3275,0
|
|
20230809,185900,442624215,3275,3275,3275,3275,0
|
|
20230809,185800,442624215,3275,3275,3275,3275,0
|
|
20230809,185700,442624215,3275,3275,3275,3275,0
|
|
20230809,185600,442624215,3275,3275,3275,3275,0
|
|
20230809,185500,442624215,3275,3275,3275,3275,0
|
|
20230809,185400,442624215,3275,3275,3275,3275,0
|
|
20230809,185300,442624215,3275,3275,3275,3275,0
|
|
20230809,185200,442624215,3275,3275,3275,3275,0
|
|
20230809,185100,442624215,3275,3275,3275,3275,0
|
|
20230809,185000,442624215,3275,3275,3275,3275,0
|
|
20230809,184900,442624215,3275,3275,3275,3275,0
|
|
20230809,184800,442624215,3275,3275,3275,3275,0
|
|
20230809,184700,442624215,3275,3275,3275,3275,0
|
|
20230809,184600,442624215,3275,3275,3275,3275,0
|
|
20230809,184500,442624215,3275,3275,3275,3275,0
|
|
20230809,184400,442624215,3275,3275,3275,3275,0
|
|
20230809,184300,442624215,3275,3275,3275,3275,0
|
|
20230809,184200,442624215,3275,3275,3275,3275,0
|
|
20230809,184100,442624215,3275,3275,3275,3275,0
|
|
20230809,184000,442624215,3275,3275,3275,3275,0
|
|
20230809,183900,442624215,3275,3275,3275,3275,1825
|
|
20230809,183800,442624215,3275,3275,3275,3275,0
|
|
20230809,183700,442624215,3275,3275,3275,3275,0
|
|
20230809,183600,442624215,3275,3275,3275,3275,0
|
|
20230809,183500,442624215,3275,3275,3275,3275,0
|
|
20230809,183400,442624215,3275,3275,3275,3275,0
|
|
20230809,183300,442624215,3275,3275,3275,3275,0
|
|
20230809,183200,442624215,3275,3275,3275,3275,0
|
|
20230809,183100,442624215,3275,3275,3275,3275,0
|
|
20230809,183000,442624215,3275,3275,3275,3275,0
|
|
20230809,182900,442624215,3275,3275,3275,3275,0
|
|
20230809,182800,442624215,3275,3275,3275,3275,0
|
|
20230809,182700,442624215,3275,3275,3275,3275,0
|
|
20230809,182600,442624215,3275,3275,3275,3275,0
|
|
20230809,182500,442624215,3275,3275,3275,3275,0
|
|
20230809,182400,442624215,3275,3275,3275,3275,0
|
|
20230809,182300,442624215,3275,3275,3275,3275,0
|
|
20230809,182200,442624215,3275,3275,3275,3275,0
|
|
20230809,182100,442624215,3275,3275,3275,3275,0
|
|
20230809,182000,442624215,3275,3275,3275,3275,0
|
|
20230809,181900,442624215,3275,3275,3275,3275,0
|
|
20230809,181800,442624215,3275,3275,3275,3275,0
|
|
20230809,181700,442624215,3275,3275,3275,3275,0
|
|
20230809,181600,442624215,3275,3275,3275,3275,0
|
|
20230809,181500,442624215,3275,3275,3275,3275,0
|
|
20230809,181400,442624215,3275,3275,3275,3275,0
|
|
20230809,181300,442624215,3275,3275,3275,3275,0
|
|
20230809,181200,442624215,3275,3275,3275,3275,0
|
|
20230809,181100,442624215,3275,3275,3275,3275,0
|
|
20230809,181000,442624215,3275,3275,3275,3275,0
|
|
20230809,180900,442624215,3275,3275,3275,3275,1825
|
|
20230809,180800,442624215,3275,3275,3275,3275,0
|
|
20230809,180700,442624215,3275,3275,3275,3275,0
|
|
20230809,180600,442624215,3275,3275,3275,3275,0
|
|
20230809,180500,442624215,3275,3275,3275,3275,0
|
|
20230809,180400,442624215,3275,3275,3275,3275,0
|
|
20230809,180300,442624215,3275,3275,3275,3275,0
|
|
20230809,180200,442624215,3275,3275,3275,3275,0
|
|
20230809,180100,442624215,3275,3275,3275,3275,0
|
|
20230809,180000,442624215,3275,3275,3275,3275,0
|
|
20230809,175900,442624215,3275,3275,3275,3275,0
|
|
20230809,175800,442624215,3275,3275,3275,3275,0
|
|
20230809,175700,442624215,3275,3275,3275,3275,0
|
|
20230809,175600,442624215,3275,3275,3275,3275,0
|
|
20230809,175500,442624215,3275,3275,3275,3275,0
|
|
20230809,175400,442624215,3275,3275,3275,3275,0
|
|
20230809,175300,442624215,3275,3275,3275,3275,0
|
|
20230809,175200,442624215,3275,3275,3275,3275,0
|
|
20230809,175100,442624215,3275,3275,3275,3275,0
|
|
20230809,175000,442624215,3275,3275,3275,3275,0
|
|
20230809,174900,442624215,3275,3275,3275,3275,0
|
|
20230809,174800,442624215,3275,3275,3275,3275,0
|
|
20230809,174700,442624215,3275,3275,3275,3275,0
|
|
20230809,174600,442624215,3275,3275,3275,3275,0
|
|
20230809,174500,442624215,3275,3275,3275,3275,0
|
|
20230809,174400,442624215,3275,3275,3275,3275,0
|
|
20230809,174300,442624215,3275,3275,3275,3275,0
|
|
20230809,174200,442624215,3275,3275,3275,3275,0
|
|
20230809,174100,442624215,3275,3275,3275,3275,0
|
|
20230809,174000,442624215,3275,3275,3275,3275,0
|
|
20230809,173900,442624215,3275,3275,3275,3275,1825
|
|
20230809,173800,442624215,3275,3275,3275,3275,0
|
|
20230809,173700,442624215,3275,3275,3275,3275,0
|
|
20230809,173600,442624215,3275,3275,3275,3275,0
|
|
20230809,173500,442624215,3275,3275,3275,3275,0
|
|
20230809,173400,442624215,3275,3275,3275,3275,0
|
|
20230809,173300,442624215,3275,3275,3275,3275,0
|
|
20230809,173200,442624215,3275,3275,3275,3275,0
|
|
20230809,173100,442624215,3275,3275,3275,3275,0
|
|
20230809,173000,442624215,3275,3275,3275,3275,0
|
|
20230809,172900,442624215,3275,3275,3275,3275,0
|
|
20230809,172800,442624215,3275,3275,3275,3275,0
|
|
20230809,172700,442624215,3275,3275,3275,3275,0
|
|
20230809,172600,442624215,3275,3275,3275,3275,0
|
|
20230809,172500,442624215,3275,3275,3275,3275,0
|
|
20230809,172400,442624215,3275,3275,3275,3275,0
|
|
20230809,172300,442624215,3275,3275,3275,3275,0
|
|
20230809,172200,442624215,3275,3275,3275,3275,0
|
|
20230809,172100,442624215,3275,3275,3275,3275,0
|
|
20230809,172000,442624215,3275,3275,3275,3275,0
|
|
20230809,171900,442624215,3275,3275,3275,3275,0
|
|
20230809,171800,442624215,3275,3275,3275,3275,0
|
|
20230809,171700,442624215,3275,3275,3275,3275,0
|
|
20230809,171600,442624215,3275,3275,3275,3275,0
|
|
20230809,171500,442624215,3275,3275,3275,3275,0
|
|
20230809,171400,442624215,3275,3275,3275,3275,0
|
|
20230809,171300,442624215,3275,3275,3275,3275,0
|
|
20230809,171200,442624215,3275,3275,3275,3275,0
|
|
20230809,171100,442624215,3275,3275,3275,3275,0
|
|
20230809,171000,442624215,3275,3275,3275,3275,0
|
|
20230809,170900,442624215,3275,3275,3275,3275,1825
|
|
20230809,170800,442624215,3275,3275,3275,3275,0
|
|
20230809,170700,442624215,3275,3275,3275,3275,0
|
|
20230809,170600,442624215,3275,3275,3275,3275,0
|
|
20230809,170500,442624215,3275,3275,3275,3275,0
|
|
20230809,170400,442624215,3275,3275,3275,3275,0
|
|
20230809,170300,442624215,3275,3275,3275,3275,0
|
|
20230809,170200,442624215,3275,3275,3275,3275,0
|
|
20230809,170100,442624215,3275,3275,3275,3275,0
|
|
20230809,170000,442624215,3275,3275,3275,3275,0
|
|
20230809,165900,442624215,3275,3275,3275,3275,0
|
|
20230809,165800,442624215,3275,3275,3275,3275,0
|
|
20230809,165700,442624215,3275,3275,3275,3275,0
|
|
20230809,165600,442624215,3275,3275,3275,3275,0
|
|
20230809,165500,442624215,3275,3275,3275,3275,0
|
|
20230809,165400,442624215,3275,3275,3275,3275,0
|
|
20230809,165300,442624215,3275,3275,3275,3275,0
|
|
20230809,165200,442624215,3275,3275,3275,3275,0
|
|
20230809,165100,442624215,3275,3275,3275,3275,0
|
|
20230809,165000,442624215,3275,3275,3275,3275,0
|
|
20230809,164900,442624215,3275,3275,3275,3275,0
|
|
20230809,164800,442624215,3275,3275,3275,3275,0
|
|
20230809,164700,442624215,3275,3275,3275,3275,0
|
|
20230809,164600,442624215,3275,3275,3275,3275,0
|
|
20230809,164500,442624215,3275,3275,3275,3275,0
|
|
20230809,164400,442624215,3275,3275,3275,3275,0
|
|
20230809,164300,442624215,3275,3275,3275,3275,0
|
|
20230809,164200,442624215,3275,3275,3275,3275,0
|
|
20230809,164100,442624215,3275,3275,3275,3275,0
|
|
20230809,164000,442624215,3275,3275,3275,3275,0
|
|
20230809,163900,442624215,3275,3275,3275,3275,1825
|
|
20230809,163800,442624215,3275,3275,3275,3275,0
|
|
20230809,163700,442624215,3275,3275,3275,3275,0
|
|
20230809,163600,442624215,3275,3275,3275,3275,0
|
|
20230809,163500,442624215,3275,3275,3275,3275,0
|
|
20230809,163400,442624215,3275,3275,3275,3275,0
|
|
20230809,163300,442624215,3275,3275,3275,3275,0
|
|
20230809,163200,442624215,3275,3275,3275,3275,0
|
|
20230809,163100,442624215,3275,3275,3275,3275,0
|
|
20230809,163000,442624215,3275,3275,3275,3275,0
|
|
20230809,162900,442624215,3275,3275,3275,3275,0
|
|
20230809,162800,442624215,3275,3275,3275,3275,0
|
|
20230809,162700,442624215,3275,3275,3275,3275,0
|
|
20230809,162600,442624215,3275,3275,3275,3275,0
|
|
20230809,162500,442624215,3275,3275,3275,3275,0
|
|
20230809,162400,442624215,3275,3275,3275,3275,0
|
|
20230809,162300,442624215,3275,3275,3275,3275,0
|
|
20230809,162200,442624215,3275,3275,3275,3275,0
|
|
20230809,162100,442624215,3275,3275,3275,3275,0
|
|
20230809,162000,442624215,3275,3275,3275,3275,0
|
|
20230809,161900,442624215,3275,3275,3275,3275,0
|
|
20230809,161800,442624215,3275,3275,3275,3275,0
|
|
20230809,161700,442624215,3275,3275,3275,3275,0
|
|
20230809,161600,442624215,3275,3275,3275,3275,0
|
|
20230809,161500,442624215,3275,3275,3275,3275,0
|
|
20230809,161400,442624215,3275,3275,3275,3275,0
|
|
20230809,161300,442624215,3275,3275,3275,3275,0
|
|
20230809,161200,442624215,3275,3275,3275,3275,0
|
|
20230809,161100,442624215,3275,3275,3275,3275,0
|
|
20230809,161000,442624215,3275,3275,3275,3275,0
|
|
20230809,160900,442624215,3275,3275,3275,3275,1825
|
|
20230809,160800,442624215,3275,3275,3275,3275,0
|
|
20230809,160700,442624215,3275,3275,3275,3275,0
|
|
20230809,160600,442624215,3275,3275,3275,3275,0
|
|
20230809,160500,442624215,3275,3275,3275,3275,0
|
|
20230809,160400,442624215,3275,3275,3275,3275,0
|
|
20230809,160300,442624215,3275,3275,3275,3275,0
|
|
20230809,160200,442624215,3275,3275,3275,3275,0
|
|
20230809,160100,442624215,3275,3275,3275,3275,0
|
|
20230809,160000,442624215,3275,3275,3275,3275,0
|
|
20230809,155900,442624215,3275,3275,3275,3275,0
|
|
20230809,155800,442624215,3275,3275,3275,3275,0
|
|
20230809,155700,442624215,3275,3275,3275,3275,0
|
|
20230809,155600,442624215,3275,3275,3275,3275,0
|
|
20230809,155500,442624215,3275,3275,3275,3275,0
|
|
20230809,155400,442624215,3275,3275,3275,3275,0
|
|
20230809,155300,442624215,3275,3275,3275,3275,0
|
|
20230809,155200,442624215,3275,3275,3275,3275,0
|
|
20230809,155100,442624215,3275,3275,3275,3275,0
|
|
20230809,155000,442624215,3275,3275,3275,3275,0
|
|
20230809,154900,442624215,3275,3275,3275,3275,0
|
|
20230809,154800,442624215,3275,3275,3275,3275,0
|
|
20230809,154700,442624215,3275,3275,3275,3275,0
|
|
20230809,154600,442624215,3275,3275,3275,3275,0
|
|
20230809,154500,442624215,3275,3275,3275,3275,0
|
|
20230809,154400,442624215,3275,3275,3275,3275,0
|
|
20230809,154300,442624215,3275,3275,3275,3275,0
|
|
20230809,154200,442624215,3275,3275,3275,3275,0
|
|
20230809,154100,442624215,3275,3275,3275,3275,0
|
|
20230809,154000,442624215,3275,3275,3275,3275,0
|
|
20230809,153900,442624215,3275,3275,3275,3275,1825
|
|
20230809,153800,442624215,3275,3275,3275,3275,0
|
|
20230809,153700,442624215,3275,3275,3275,3275,0
|
|
20230809,153600,442624215,3275,3275,3275,3275,0
|
|
20230809,153500,442624215,3275,3275,3275,3275,0
|
|
20230809,153400,442624215,3275,3275,3275,3275,0
|
|
20230809,153300,442624215,3275,3275,3275,3275,0
|
|
20230809,153200,442624215,3275,3275,3275,3275,0
|
|
20230809,153100,442624215,3275,3275,3275,3275,0
|
|
20230809,153000,442624215,3275,3275,3275,3275,1825
|
|
20230809,152900,436647340,3275,3275,3275,3275,0
|
|
20230809,152800,436647340,3275,3275,3275,3275,0
|
|
20230809,152700,436647340,3275,3275,3275,3275,0
|
|
20230809,152600,436647340,3275,3275,3275,3275,0
|
|
20230809,152500,436647340,3275,3275,3275,3275,0
|
|
20230809,152400,436647340,3275,3275,3275,3275,0
|
|
20230809,152300,436647340,3275,3275,3275,3275,0
|
|
20230809,152200,436647340,3275,3275,3275,3275,0
|
|
20230809,152100,436647340,3275,3275,3275,3275,0
|
|
20230809,152000,436647340,3275,3275,3275,3275,0
|
|
20230809,151900,436647340,3275,3275,3275,3275,164
|
|
20230809,151800,436110240,3275,3275,3275,3275,285
|
|
20230809,151700,435176865,3275,3275,3275,3275,630
|
|
20230809,151600,433113615,3275,3275,3275,3275,1587
|
|
20230809,151500,427916190,3275,3275,3275,3275,305
|
|
20230809,151400,426917315,3275,3265,3275,3260,1307
|
|
20230809,151300,422644785,3265,3270,3270,3260,1392
|
|
20230809,151200,418099285,3275,3275,3275,3275,44
|
|
20230809,151100,417955185,3275,3275,3275,3275,0
|
|
20230809,151000,417955185,3275,3275,3275,3275,0
|
|
20230809,150900,417955185,3275,3275,3275,3275,5
|
|
20230809,150800,417938810,3255,3260,3260,3250,2983
|
|
20230809,150700,408221405,3260,3260,3260,3260,2
|
|
20230809,150600,408214885,3285,3285,3285,3285,0
|
|
20230809,150500,408214885,3285,3270,3285,3260,1518
|
|
20230809,150400,403257210,3270,3270,3270,3270,1
|
|
20230809,150300,403253940,3285,3285,3285,3285,0
|
|
20230809,150200,403253940,3285,3285,3285,3285,0
|
|
20230809,150100,403253940,3285,3285,3285,3285,0
|
|
20230809,150000,403253940,3285,3285,3285,3285,97
|
|
20230809,145900,402935295,3285,3270,3285,3270,25
|
|
20230809,145800,402853395,3265,3265,3265,3265,0
|
|
20230809,145700,402853395,3265,3265,3265,3265,0
|
|
20230809,145600,402853395,3265,3265,3265,3265,300
|
|
20230809,145500,401873895,3285,3280,3285,3280,30
|
|
20230809,145400,401775455,3280,3280,3280,3280,181
|
|
20230809,145300,401181775,3270,3280,3280,3270,1535
|
|
20230809,145200,396162275,3280,3280,3280,3280,159
|
|
20230809,145100,395640755,3280,3280,3280,3280,0
|
|
20230809,145000,395640755,3280,3280,3280,3280,92
|
|
20230809,144900,395338995,3280,3280,3280,3280,0
|
|
20230809,144800,395338995,3280,3280,3280,3280,0
|
|
20230809,144700,395338995,3280,3280,3280,3280,0
|
|
20230809,144600,395338995,3280,3280,3280,3280,0
|
|
20230809,144500,395338995,3280,3280,3280,3280,1
|
|
20230809,144400,395335715,3270,3270,3270,3270,173
|
|
20230809,144300,394770005,3280,3280,3280,3280,0
|
|
20230809,144200,394770005,3280,3270,3280,3270,21
|
|
20230809,144100,394701325,3280,3275,3280,3270,1067
|
|
20230809,144000,391210625,3280,3280,3280,3280,0
|
|
20230809,143900,391210625,3280,3280,3280,3280,89
|
|
20230809,143800,390918705,3275,3275,3275,3275,1
|
|
20230809,143700,390915430,3280,3280,3280,3280,0
|
|
20230809,143600,390915430,3280,3280,3280,3280,1
|
|
20230809,143500,390912150,3280,3280,3280,3280,8
|
|
20230809,143400,390885910,3280,3280,3280,3280,31
|
|
20230809,143300,390784230,3280,3280,3280,3280,0
|
|
20230809,143200,390784230,3280,3280,3280,3280,0
|
|
20230809,143100,390784230,3280,3280,3280,3280,4
|
|
20230809,143000,390771110,3275,3275,3275,3275,412
|
|
20230809,142900,389421810,3285,3285,3285,3285,1
|
|
20230809,142800,389418525,3275,3280,3280,3275,133
|
|
20230809,142700,388982470,3285,3285,3290,3285,517
|
|
20230809,142600,387283690,3285,3285,3285,3285,0
|
|
20230809,142500,387283690,3285,3285,3285,3285,0
|
|
20230809,142400,387283690,3285,3285,3285,3285,1
|
|
20230809,142300,387280405,3285,3285,3285,3285,0
|
|
20230809,142200,387280405,3285,3285,3285,3285,10
|
|
20230809,142100,387247555,3280,3280,3280,3280,7
|
|
20230809,142000,387224595,3280,3280,3280,3280,0
|
|
20230809,141900,387224595,3280,3280,3280,3280,0
|
|
20230809,141800,387224595,3280,3280,3285,3280,1096
|
|
20230809,141700,383629240,3285,3285,3285,3285,0
|
|
20230809,141600,383629240,3285,3285,3285,3285,1
|
|
20230809,141500,383625955,3285,3285,3285,3285,0
|
|
20230809,141400,383625955,3285,3280,3285,3280,64
|
|
20230809,141300,383416020,3285,3285,3285,3285,31
|
|
20230809,141200,383314185,3290,3290,3290,3290,88
|
|
20230809,141100,383024665,3290,3290,3290,3290,3
|
|
20230809,141000,383014795,3290,3290,3290,3290,2
|
|
20230809,140900,383008215,3290,3290,3290,3290,0
|
|
20230809,140800,383008215,3290,3290,3290,3290,221
|
|
20230809,140700,382281125,3290,3290,3290,3290,1
|
|
20230809,140600,382277835,3285,3285,3285,3285,0
|
|
20230809,140500,382277835,3285,3285,3285,3285,0
|
|
20230809,140400,382277835,3285,3285,3285,3285,1000
|
|
20230809,140300,378992835,3290,3290,3290,3290,0
|
|
20230809,140200,378992835,3290,3290,3290,3290,99
|
|
20230809,140100,378667125,3290,3290,3290,3290,0
|
|
20230809,140000,378667125,3290,3290,3290,3290,1
|
|
20230809,135900,378663835,3290,3285,3290,3285,112
|
|
20230809,135800,378295415,3290,3290,3290,3290,0
|
|
20230809,135700,378295415,3290,3290,3290,3290,85
|
|
20230809,135600,378015765,3290,3290,3290,3290,185
|
|
20230809,135500,377407115,3290,3290,3290,3290,0
|
|
20230809,135400,377407115,3290,3290,3290,3290,98
|
|
20230809,135300,377084695,3290,3290,3290,3290,1
|
|
20230809,135200,377081405,3290,3290,3290,3290,58
|
|
20230809,135100,376890585,3285,3285,3285,3285,200
|
|
20230809,135000,376233585,3285,3280,3285,3280,80
|
|
20230809,134900,375970995,3285,3285,3285,3285,1102
|
|
20230809,134800,372350925,3290,3290,3290,3290,10
|
|
20230809,134700,372318025,3285,3285,3285,3285,0
|
|
20230809,134600,372318025,3285,3285,3285,3285,0
|
|
20230809,134500,372318025,3285,3290,3290,3285,319
|
|
20230809,134400,371269680,3290,3290,3290,3290,98
|
|
20230809,134300,370947260,3290,3290,3290,3290,0
|
|
20230809,134200,370947260,3290,3290,3290,3290,0
|
|
20230809,134100,370947260,3290,3290,3290,3290,88
|
|
20230809,134000,370657740,3290,3290,3290,3290,0
|
|
20230809,133900,370657740,3290,3290,3290,3290,0
|
|
20230809,133800,370657740,3290,3290,3290,3290,0
|
|
20230809,133700,370657740,3290,3290,3290,3290,338
|
|
20230809,133600,369545720,3290,3290,3290,3290,0
|
|
20230809,133500,369545720,3290,3290,3290,3290,0
|
|
20230809,133400,369545720,3290,3290,3290,3290,0
|
|
20230809,133300,369545720,3290,3285,3290,3285,100
|
|
20230809,133200,369216725,3290,3290,3290,3290,100
|
|
20230809,133100,368887725,3290,3290,3290,3290,106
|
|
20230809,133000,368538985,3290,3285,3290,3285,277
|
|
20230809,132900,367629035,3285,3285,3285,3285,86
|
|
20230809,132800,367346525,3285,3285,3285,3285,0
|
|
20230809,132700,367346525,3285,3285,3285,3285,1
|
|
20230809,132600,367343240,3280,3285,3285,3280,188
|
|
20230809,132500,366726595,3285,3280,3285,3280,21
|
|
20230809,132400,366657710,3285,3280,3285,3280,141
|
|
20230809,132300,366195225,3275,3275,3275,3275,249
|
|
20230809,132200,365379750,3280,3280,3280,3280,3
|
|
20230809,132100,365369910,3280,3270,3280,3270,251
|
|
20230809,132000,364549130,3280,3280,3280,3280,1
|
|
20230809,131900,364545850,3270,3280,3280,3270,1700
|
|
20230809,131800,358974050,3285,3285,3285,3285,19
|
|
20230809,131700,358911635,3295,3295,3295,3295,0
|
|
20230809,131600,358911635,3295,3285,3295,3285,601
|
|
20230809,131500,356937340,3290,3290,3290,3290,244
|
|
20230809,131400,356134580,3290,3290,3290,3290,226
|
|
20230809,131300,355391040,3290,3290,3290,3290,242
|
|
20230809,131200,354594860,3295,3295,3295,3295,0
|
|
20230809,131100,354594860,3295,3295,3295,3295,0
|
|
20230809,131000,354594860,3295,3295,3295,3295,1
|
|
20230809,130900,354591565,3285,3290,3290,3285,550
|
|
20230809,130800,352782815,3290,3290,3290,3290,69
|
|
20230809,130700,352555805,3285,3285,3285,3285,531
|
|
20230809,130600,350811470,3295,3295,3295,3295,11
|
|
20230809,130500,350775225,3300,3300,3300,3300,100
|
|
20230809,130400,350445225,3300,3300,3300,3300,250
|
|
20230809,130300,349620225,3300,3290,3300,3285,4882
|
|
20230809,130200,333545900,3285,3285,3285,3285,4319
|
|
20230809,130100,319357985,3280,3280,3280,3280,0
|
|
20230809,130000,319357985,3280,3280,3280,3280,0
|
|
20230809,125900,319357985,3280,3280,3280,3280,626
|
|
20230809,125800,317304705,3285,3285,3285,3285,0
|
|
20230809,125700,317304705,3285,3285,3285,3285,0
|
|
20230809,125600,317304705,3285,3280,3285,3280,72
|
|
20230809,125500,317068195,3280,3280,3280,3280,0
|
|
20230809,125400,317068195,3280,3280,3280,3280,38
|
|
20230809,125300,316943555,3280,3280,3280,3280,544
|
|
20230809,125200,315159235,3290,3290,3290,3290,0
|
|
20230809,125100,315159235,3290,3290,3290,3290,195
|
|
20230809,125000,314517685,3285,3285,3285,3285,301
|
|
20230809,124900,313528900,3290,3290,3290,3290,50
|
|
20230809,124800,313364400,3290,3285,3290,3285,349
|
|
20230809,124700,312216660,3290,3290,3290,3290,0
|
|
20230809,124600,312216660,3290,3290,3290,3290,266
|
|
20230809,124500,311341520,3285,3285,3285,3285,660
|
|
20230809,124400,309173420,3285,3285,3285,3285,0
|
|
20230809,124300,309173420,3285,3285,3285,3285,268
|
|
20230809,124200,308293040,3285,3285,3290,3285,1221
|
|
20230809,124100,304282050,3280,3280,3280,3280,300
|
|
20230809,124000,303298050,3280,3280,3280,3280,1000
|
|
20230809,123900,300018050,3280,3280,3280,3280,0
|
|
20230809,123800,300018050,3280,3280,3280,3280,2053
|
|
20230809,123700,293284210,3280,3280,3280,3280,339
|
|
20230809,123600,292172290,3280,3280,3280,3280,0
|
|
20230809,123500,292172290,3280,3280,3280,3280,95
|
|
20230809,123400,291860690,3280,3280,3280,3280,166
|
|
20230809,123300,291316210,3270,3270,3270,3270,59
|
|
20230809,123200,291123280,3280,3280,3280,3280,10
|
|
20230809,123100,291090480,3275,3275,3275,3275,0
|
|
20230809,123000,291090480,3275,3275,3275,3275,0
|
|
20230809,122900,291090480,3275,3280,3280,3275,262
|
|
20230809,122800,290231525,3280,3280,3280,3280,0
|
|
20230809,122700,290231525,3280,3280,3280,3280,124
|
|
20230809,122600,289824805,3280,3280,3280,3280,0
|
|
20230809,122500,289824805,3280,3280,3280,3280,1558
|
|
20230809,122400,284714565,3280,3280,3280,3280,99
|
|
20230809,122300,284389845,3280,3280,3280,3280,0
|
|
20230809,122200,284389845,3280,3280,3280,3280,0
|
|
20230809,122100,284389845,3280,3280,3280,3280,199
|
|
20230809,122000,283737125,3280,3280,3280,3280,3
|
|
20230809,121900,283727285,3280,3280,3280,3280,220
|
|
20230809,121800,283005685,3280,3280,3280,3280,3
|
|
20230809,121700,282995845,3280,3280,3280,3280,1098
|
|
20230809,121600,279394405,3280,3280,3280,3280,0
|
|
20230809,121500,279394405,3280,3280,3280,3280,2
|
|
20230809,121400,279387845,3280,3280,3280,3280,0
|
|
20230809,121300,279387845,3280,3280,3280,3280,0
|
|
20230809,121200,279387845,3280,3280,3280,3280,82
|
|
20230809,121100,279118885,3280,3280,3280,3280,0
|
|
20230809,121000,279118885,3280,3280,3280,3280,0
|
|
20230809,120900,279118885,3280,3280,3280,3280,0
|
|
20230809,120800,279118885,3280,3280,3280,3280,10
|
|
20230809,120700,279086085,3280,3280,3280,3280,0
|
|
20230809,120600,279086085,3280,3275,3280,3275,88
|
|
20230809,120500,278797460,3275,3275,3275,3275,0
|
|
20230809,120400,278797460,3275,3275,3275,3275,0
|
|
20230809,120300,278797460,3275,3275,3275,3275,0
|
|
20230809,120200,278797460,3275,3260,3275,3260,160
|
|
20230809,120100,278274345,3275,3275,3275,3275,0
|
|
20230809,120000,278274345,3275,3275,3275,3275,0
|
|
20230809,115900,278274345,3275,3275,3275,3275,0
|
|
20230809,115800,278274345,3275,3275,3275,3275,0
|
|
20230809,115700,278274345,3275,3275,3275,3275,0
|
|
20230809,115600,278274345,3275,3275,3275,3275,0
|
|
20230809,115500,278274345,3275,3275,3275,3275,0
|
|
20230809,115400,278274345,3275,3280,3280,3260,1576
|
|
20230809,115300,273123585,3280,3280,3280,3280,130
|
|
20230809,115200,272697185,3280,3280,3280,3270,10
|
|
20230809,115100,272664455,3280,3280,3280,3280,0
|
|
20230809,115000,272664455,3280,3280,3280,3280,102
|
|
20230809,114900,272329895,3275,3275,3275,3275,30
|
|
20230809,114800,272231645,3280,3280,3280,3280,80
|
|
20230809,114700,271969245,3280,3275,3280,3275,32
|
|
20230809,114600,271864295,3280,3280,3280,3280,10
|
|
20230809,114500,271831495,3275,3275,3275,3275,0
|
|
20230809,114400,271831495,3275,3275,3275,3275,200
|
|
20230809,114300,271176495,3280,3280,3280,3280,188
|
|
20230809,114200,270559855,3280,3280,3280,3280,0
|
|
20230809,114100,270559855,3280,3280,3280,3280,234
|
|
20230809,114000,269792335,3275,3280,3280,3275,596
|
|
20230809,113900,267840410,3280,3280,3280,3280,223
|
|
20230809,113800,267108970,3280,3280,3280,3280,20
|
|
20230809,113700,267043370,3280,3280,3280,3280,0
|
|
20230809,113600,267043370,3280,3280,3280,3280,156
|
|
20230809,113500,266531690,3275,3275,3275,3275,500
|
|
20230809,113400,264894190,3280,3280,3280,3280,1011
|
|
20230809,113300,261578110,3280,3280,3280,3280,1
|
|
20230809,113200,261574830,3275,3270,3275,3270,1666
|
|
20230809,113100,256123755,3270,3270,3270,3270,312
|
|
20230809,113000,255103515,3270,3270,3270,3270,100
|
|
20230809,112900,254776515,3270,3270,3270,3270,0
|
|
20230809,112800,254776515,3270,3270,3270,3270,20
|
|
20230809,112700,254711115,3270,3265,3270,3265,273
|
|
20230809,112600,253819715,3260,3260,3260,3260,100
|
|
20230809,112500,253493715,3260,3260,3260,3260,100
|
|
20230809,112400,253167715,3260,3270,3270,3260,20
|
|
20230809,112300,253102415,3270,3270,3270,3260,1032
|
|
20230809,112200,249737945,3275,3275,3275,3275,0
|
|
20230809,112100,249737945,3275,3275,3275,3275,352
|
|
20230809,112000,248585145,3275,3275,3275,3275,0
|
|
20230809,111900,248585145,3275,3275,3275,3275,200
|
|
20230809,111800,247930145,3275,3275,3275,3275,0
|
|
20230809,111700,247930145,3275,3275,3275,3275,2
|
|
20230809,111600,247923595,3270,3255,3270,3255,5592
|
|
20230809,111500,229686030,3255,3255,3255,3255,300
|
|
20230809,111400,228709530,3260,3260,3260,3260,982
|
|
20230809,111300,225508210,3260,3260,3260,3260,10
|
|
20230809,111200,225475610,3260,3260,3260,3260,80
|
|
20230809,111100,225214810,3265,3265,3265,3265,0
|
|
20230809,111000,225214810,3265,3265,3265,3265,2
|
|
20230809,110900,225208280,3265,3265,3270,3265,201
|
|
20230809,110800,224552010,3270,3265,3270,3265,48
|
|
20230809,110700,224395280,3270,3260,3270,3260,105
|
|
20230809,110600,224052460,3270,3260,3270,3260,28
|
|
20230809,110500,223961165,3270,3270,3270,3270,0
|
|
20230809,110400,223961165,3270,3270,3270,3270,1
|
|
20230809,110300,223957895,3260,3265,3270,3260,605
|
|
20230809,110200,221982370,3270,3265,3270,3265,202
|
|
20230809,110100,221322835,3270,3270,3270,3270,7
|
|
20230809,110000,221299945,3270,3265,3270,3265,269
|
|
20230809,105900,220421405,3275,3275,3275,3275,0
|
|
20230809,105800,220421405,3275,3275,3275,3275,1
|
|
20230809,105700,220418130,3265,3265,3265,3265,106
|
|
20230809,105600,220072040,3260,3260,3260,3260,0
|
|
20230809,105500,220072040,3260,3260,3260,3260,164
|
|
20230809,105400,219537400,3265,3270,3270,3265,1785
|
|
20230809,105300,213709365,3270,3270,3270,3270,524
|
|
20230809,105200,211995885,3275,3275,3275,3275,5
|
|
20230809,105100,211979510,3275,3280,3280,3275,453
|
|
20230809,105000,210493685,3280,3280,3285,3275,853
|
|
20230809,104900,207697395,3280,3280,3280,3280,0
|
|
20230809,104800,207697395,3280,3280,3280,3280,50
|
|
20230809,104700,207533395,3280,3280,3280,3280,100
|
|
20230809,104600,207205395,3280,3270,3280,3270,381
|
|
20230809,104500,205956015,3265,3265,3265,3265,0
|
|
20230809,104400,205956015,3265,3265,3265,3265,0
|
|
20230809,104300,205956015,3265,3275,3285,3265,1490
|
|
20230809,104200,201070205,3280,3280,3280,3280,300
|
|
20230809,104100,200086205,3265,3280,3280,3265,3
|
|
20230809,104000,200076380,3290,3275,3290,3275,2184
|
|
20230809,103900,192905685,3275,3275,3275,3275,303
|
|
20230809,103800,191913360,3260,3260,3260,3260,32
|
|
20230809,103700,191809040,3285,3285,3285,3285,2
|
|
20230809,103600,191802470,3280,3270,3280,3270,3116
|
|
20230809,103500,181595255,3255,3255,3255,3255,0
|
|
20230809,103400,181595255,3255,3270,3270,3255,107
|
|
20230809,103300,181245590,3275,3275,3275,3275,0
|
|
20230809,103200,181245590,3275,3250,3275,3250,5689
|
|
20230809,103100,162668740,3250,3250,3250,3250,60
|
|
20230809,103000,162473740,3255,3255,3255,3255,0
|
|
20230809,102900,162473740,3255,3245,3255,3245,138
|
|
20230809,102800,162025300,3245,3250,3250,3245,39
|
|
20230809,102700,161898740,3250,3250,3250,3250,0
|
|
20230809,102600,161898740,3250,3250,3250,3250,60
|
|
20230809,102500,161703740,3250,3250,3250,3250,31
|
|
20230809,102400,161602990,3235,3235,3235,3235,0
|
|
20230809,102300,161602990,3235,3235,3235,3235,0
|
|
20230809,102200,161602990,3235,3235,3235,3235,0
|
|
20230809,102100,161602990,3235,3235,3235,3235,0
|
|
20230809,102000,161602990,3235,3235,3235,3235,0
|
|
20230809,101900,161602990,3235,3235,3235,3225,643
|
|
20230809,101800,159526315,3235,3235,3235,3235,25
|
|
20230809,101700,159445440,3235,3235,3235,3235,2
|
|
20230809,101600,159438970,3255,3255,3255,3255,23
|
|
20230809,101500,159364105,3255,3235,3255,3235,319
|
|
20230809,101400,158331795,3240,3250,3255,3240,193
|
|
20230809,101300,157704635,3245,3245,3245,3245,610
|
|
20230809,101200,155725185,3250,3250,3250,3250,68
|
|
20230809,101100,155504185,3250,3250,3260,3250,1115
|
|
20230809,101000,151871730,3260,3250,3260,3245,7479
|
|
20230809,100900,127558790,3245,3240,3245,3240,404
|
|
20230809,100800,126247830,3240,3240,3240,3240,160
|
|
20230809,100700,125729430,3240,3240,3240,3240,30
|
|
20230809,100600,125632230,3240,3240,3250,3240,5700
|
|
20230809,100500,107147970,3230,3230,3230,3230,25
|
|
20230809,100400,107067220,3230,3230,3230,3230,75
|
|
20230809,100300,106824970,3240,3220,3240,3220,6
|
|
20230809,100200,106805630,3240,3230,3240,3230,936
|
|
20230809,100100,103781990,3240,3240,3240,3210,1106
|
|
20230809,100000,100225475,3240,3230,3240,3230,614
|
|
20230809,095900,98239775,3230,3230,3230,3230,829
|
|
20230809,095800,95562105,3230,3230,3230,3230,1524
|
|
20230809,095700,90639585,3230,3230,3230,3230,0
|
|
20230809,095600,90639585,3230,3230,3230,3230,110
|
|
20230809,095500,90284285,3220,3220,3220,3220,9
|
|
20230809,095400,90255305,3220,3225,3225,3220,27
|
|
20230809,095300,90168330,3230,3230,3230,3230,0
|
|
20230809,095200,90168330,3230,3230,3230,3230,1
|
|
20230809,095100,90165100,3225,3225,3225,3225,93
|
|
20230809,095000,89865175,3225,3225,3225,3225,500
|
|
20230809,094900,88252675,3225,3225,3225,3225,70
|
|
20230809,094800,88026925,3225,3225,3225,3225,97
|
|
20230809,094700,87714100,3225,3225,3225,3225,63
|
|
20230809,094600,87510925,3215,3215,3215,3215,620
|
|
20230809,094500,85517625,3215,3215,3215,3215,20
|
|
20230809,094400,85453325,3225,3225,3225,3225,1
|
|
20230809,094300,85450100,3230,3230,3230,3230,0
|
|
20230809,094200,85450100,3230,3230,3230,3230,0
|
|
20230809,094100,85450100,3230,3230,3230,3230,0
|
|
20230809,094000,85450100,3230,3230,3230,3230,0
|
|
20230809,093900,85450100,3230,3230,3230,3230,10
|
|
20230809,093800,85417800,3230,3230,3230,3230,300
|
|
20230809,093700,84448800,3230,3230,3230,3230,7
|
|
20230809,093600,84426190,3230,3210,3230,3210,4
|
|
20230809,093500,84413310,3210,3220,3240,3210,2970
|
|
20230809,093400,74863715,3240,3235,3240,3220,146
|
|
20230809,093300,74393225,3240,3240,3240,3240,10
|
|
20230809,093200,74360825,3240,3235,3240,3235,4
|
|
20230809,093100,74347880,3240,3240,3240,3240,1
|
|
20230809,093000,74344640,3240,3220,3240,3220,132
|
|
20230809,092900,73919420,3240,3240,3240,3240,21
|
|
20230809,092800,73851380,3220,3240,3240,3220,521
|
|
20230809,092700,72173540,3220,3225,3240,3220,699
|
|
20230809,092600,69919800,3240,3240,3240,3240,0
|
|
20230809,092500,69919800,3240,3225,3240,3225,101
|
|
20230809,092400,69594060,3245,3245,3245,3220,702
|
|
20230809,092300,67333570,3220,3245,3245,3220,975
|
|
20230809,092200,64182195,3240,3240,3240,3240,3005
|
|
20230809,092100,54445995,3240,3240,3240,3240,6
|
|
20230809,092000,54426555,3240,3240,3240,3215,817
|
|
20230809,091900,51796330,3240,3235,3240,3230,310
|
|
20230809,091800,50792390,3240,3235,3240,3235,302
|
|
20230809,091700,49815400,3240,3240,3240,3240,0
|
|
20230809,091600,49815400,3240,3230,3240,3230,480
|
|
20230809,091500,48263690,3225,3210,3230,3210,302
|
|
20230809,091400,47291125,3220,3220,3220,3210,847
|
|
20230809,091300,44566790,3210,3215,3215,3210,153
|
|
20230809,091200,44075010,3215,3215,3220,3215,2326
|
|
20230809,091100,36595345,3215,3210,3215,3205,937
|
|
20230809,091000,33586890,3210,3210,3210,3205,2067
|
|
20230809,090900,26952320,3210,3180,3210,3180,3965
|
|
20230809,090800,14283970,3180,3170,3180,3170,679
|
|
20230809,090700,12131530,3185,3185,3185,3185,530
|
|
20230809,090600,10443480,3185,3185,3185,3170,18
|
|
20230809,090500,10386165,3185,3185,3185,3185,3
|
|
20230809,090400,10376610,3185,3160,3185,3160,7
|
|
20230809,090300,10354465,3185,3185,3185,3185,0
|
|
20230809,090200,10354465,3185,3160,3185,3160,29
|
|
20230809,090100,10262550,3185,3175,3200,3165,1086
|
|
20230809,090000,6817195,3205,3210,3210,3180,2130
|