617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191400,365964730,3700,3700,3700,3700,1584
|
|
20230810,191300,365964730,3700,3700,3700,3700,0
|
|
20230810,191200,365964730,3700,3700,3700,3700,0
|
|
20230810,191100,365964730,3700,3700,3700,3700,0
|
|
20230810,191000,365964730,3700,3700,3700,3700,0
|
|
20230810,190900,365964730,3700,3700,3700,3700,0
|
|
20230810,190800,365964730,3700,3700,3700,3700,0
|
|
20230810,190700,365964730,3700,3700,3700,3700,0
|
|
20230810,190600,365964730,3700,3700,3700,3700,0
|
|
20230810,190500,365964730,3700,3700,3700,3700,0
|
|
20230810,190400,365964730,3700,3700,3700,3700,0
|
|
20230810,190300,365964730,3700,3700,3700,3700,0
|
|
20230810,190200,365964730,3700,3700,3700,3700,0
|
|
20230810,190100,365964730,3700,3700,3700,3700,0
|
|
20230810,190000,365964730,3700,3700,3700,3700,0
|
|
20230810,185900,365964730,3700,3700,3700,3700,0
|
|
20230810,185800,365964730,3700,3700,3700,3700,0
|
|
20230810,185700,365964730,3700,3700,3700,3700,0
|
|
20230810,185600,365964730,3700,3700,3700,3700,0
|
|
20230810,185500,365964730,3700,3700,3700,3700,0
|
|
20230810,185400,365964730,3700,3700,3700,3700,0
|
|
20230810,185300,365964730,3700,3700,3700,3700,0
|
|
20230810,185200,365964730,3700,3700,3700,3700,0
|
|
20230810,185100,365964730,3700,3700,3700,3700,0
|
|
20230810,185000,365964730,3700,3700,3700,3700,0
|
|
20230810,184900,365964730,3700,3700,3700,3700,0
|
|
20230810,184800,365964730,3700,3700,3700,3700,0
|
|
20230810,184700,365964730,3700,3700,3700,3700,0
|
|
20230810,184600,365964730,3700,3700,3700,3700,0
|
|
20230810,184500,365964730,3700,3700,3700,3700,0
|
|
20230810,184400,365964730,3700,3700,3700,3700,1584
|
|
20230810,184300,365964730,3700,3700,3700,3700,0
|
|
20230810,184200,365964730,3700,3700,3700,3700,0
|
|
20230810,184100,365964730,3700,3700,3700,3700,0
|
|
20230810,184000,365964730,3700,3700,3700,3700,0
|
|
20230810,183900,365964730,3700,3700,3700,3700,0
|
|
20230810,183800,365964730,3700,3700,3700,3700,0
|
|
20230810,183700,365964730,3700,3700,3700,3700,0
|
|
20230810,183600,365964730,3700,3700,3700,3700,0
|
|
20230810,183500,365964730,3700,3700,3700,3700,0
|
|
20230810,183400,365964730,3700,3700,3700,3700,0
|
|
20230810,183300,365964730,3700,3700,3700,3700,0
|
|
20230810,183200,365964730,3700,3700,3700,3700,0
|
|
20230810,183100,365964730,3700,3700,3700,3700,0
|
|
20230810,183000,365964730,3700,3700,3700,3700,0
|
|
20230810,182900,365964730,3700,3700,3700,3700,0
|
|
20230810,182800,365964730,3700,3700,3700,3700,0
|
|
20230810,182700,365964730,3700,3700,3700,3700,0
|
|
20230810,182600,365964730,3700,3700,3700,3700,0
|
|
20230810,182500,365964730,3700,3700,3700,3700,0
|
|
20230810,182400,365964730,3700,3700,3700,3700,0
|
|
20230810,182300,365964730,3700,3700,3700,3700,0
|
|
20230810,182200,365964730,3700,3700,3700,3700,0
|
|
20230810,182100,365964730,3700,3700,3700,3700,0
|
|
20230810,182000,365964730,3700,3700,3700,3700,0
|
|
20230810,181900,365964730,3700,3700,3700,3700,0
|
|
20230810,181800,365964730,3700,3700,3700,3700,0
|
|
20230810,181700,365964730,3700,3700,3700,3700,0
|
|
20230810,181600,365964730,3700,3700,3700,3700,0
|
|
20230810,181500,365964730,3700,3700,3700,3700,0
|
|
20230810,181400,365964730,3700,3700,3700,3700,1584
|
|
20230810,181300,365964730,3700,3700,3700,3700,0
|
|
20230810,181200,365964730,3700,3700,3700,3700,0
|
|
20230810,181100,365964730,3700,3700,3700,3700,0
|
|
20230810,181000,365964730,3700,3700,3700,3700,0
|
|
20230810,180900,365964730,3700,3700,3700,3700,0
|
|
20230810,180800,365964730,3700,3700,3700,3700,0
|
|
20230810,180700,365964730,3700,3700,3700,3700,0
|
|
20230810,180600,365964730,3700,3700,3700,3700,0
|
|
20230810,180500,365964730,3700,3700,3700,3700,0
|
|
20230810,180400,365964730,3700,3700,3700,3700,0
|
|
20230810,180300,365964730,3700,3700,3700,3700,0
|
|
20230810,180200,365964730,3700,3700,3700,3700,0
|
|
20230810,180100,365964730,3700,3700,3700,3700,0
|
|
20230810,180000,365964730,3700,3700,3700,3700,0
|
|
20230810,175900,365964730,3700,3700,3700,3700,0
|
|
20230810,175800,365964730,3700,3700,3700,3700,0
|
|
20230810,175700,365964730,3700,3700,3700,3700,0
|
|
20230810,175600,365964730,3700,3700,3700,3700,0
|
|
20230810,175500,365964730,3700,3700,3700,3700,0
|
|
20230810,175400,365964730,3700,3700,3700,3700,0
|
|
20230810,175300,365964730,3700,3700,3700,3700,0
|
|
20230810,175200,365964730,3700,3700,3700,3700,0
|
|
20230810,175100,365964730,3700,3700,3700,3700,0
|
|
20230810,175000,365964730,3700,3700,3700,3700,0
|
|
20230810,174900,365964730,3700,3700,3700,3700,0
|
|
20230810,174800,365964730,3700,3700,3700,3700,0
|
|
20230810,174700,365964730,3700,3700,3700,3700,0
|
|
20230810,174600,365964730,3700,3700,3700,3700,0
|
|
20230810,174500,365964730,3700,3700,3700,3700,0
|
|
20230810,174400,365964730,3700,3700,3700,3700,1584
|
|
20230810,174300,365964730,3700,3700,3700,3700,0
|
|
20230810,174200,365964730,3700,3700,3700,3700,0
|
|
20230810,174100,365964730,3700,3700,3700,3700,0
|
|
20230810,174000,365964730,3700,3700,3700,3700,0
|
|
20230810,173900,365964730,3700,3700,3700,3700,0
|
|
20230810,173800,365964730,3700,3700,3700,3700,0
|
|
20230810,173700,365964730,3700,3700,3700,3700,0
|
|
20230810,173600,365964730,3700,3700,3700,3700,0
|
|
20230810,173500,365964730,3700,3700,3700,3700,0
|
|
20230810,173400,365964730,3700,3700,3700,3700,0
|
|
20230810,173300,365964730,3700,3700,3700,3700,0
|
|
20230810,173200,365964730,3700,3700,3700,3700,0
|
|
20230810,173100,365964730,3700,3700,3700,3700,0
|
|
20230810,173000,365964730,3700,3700,3700,3700,0
|
|
20230810,172900,365964730,3700,3700,3700,3700,0
|
|
20230810,172800,365964730,3700,3700,3700,3700,0
|
|
20230810,172700,365964730,3700,3700,3700,3700,0
|
|
20230810,172600,365964730,3700,3700,3700,3700,0
|
|
20230810,172500,365964730,3700,3700,3700,3700,0
|
|
20230810,172400,365964730,3700,3700,3700,3700,0
|
|
20230810,172300,365964730,3700,3700,3700,3700,0
|
|
20230810,172200,365964730,3700,3700,3700,3700,0
|
|
20230810,172100,365964730,3700,3700,3700,3700,0
|
|
20230810,172000,365964730,3700,3700,3700,3700,0
|
|
20230810,171900,365964730,3700,3700,3700,3700,0
|
|
20230810,171800,365964730,3700,3700,3700,3700,0
|
|
20230810,171700,365964730,3700,3700,3700,3700,0
|
|
20230810,171600,365964730,3700,3700,3700,3700,0
|
|
20230810,171500,365964730,3700,3700,3700,3700,0
|
|
20230810,171400,365964730,3700,3700,3700,3700,1584
|
|
20230810,171300,365964730,3700,3700,3700,3700,0
|
|
20230810,171200,365964730,3700,3700,3700,3700,0
|
|
20230810,171100,365964730,3700,3700,3700,3700,0
|
|
20230810,171000,365964730,3700,3700,3700,3700,0
|
|
20230810,170900,365964730,3700,3700,3700,3700,0
|
|
20230810,170800,365964730,3700,3700,3700,3700,0
|
|
20230810,170700,365964730,3700,3700,3700,3700,0
|
|
20230810,170600,365964730,3700,3700,3700,3700,0
|
|
20230810,170500,365964730,3700,3700,3700,3700,0
|
|
20230810,170400,365964730,3700,3700,3700,3700,0
|
|
20230810,170300,365964730,3700,3700,3700,3700,0
|
|
20230810,170200,365964730,3700,3700,3700,3700,0
|
|
20230810,170100,365964730,3700,3700,3700,3700,0
|
|
20230810,170000,365964730,3700,3700,3700,3700,0
|
|
20230810,165900,365964730,3700,3700,3700,3700,0
|
|
20230810,165800,365964730,3700,3700,3700,3700,0
|
|
20230810,165700,365964730,3700,3700,3700,3700,0
|
|
20230810,165600,365964730,3700,3700,3700,3700,0
|
|
20230810,165500,365964730,3700,3700,3700,3700,0
|
|
20230810,165400,365964730,3700,3700,3700,3700,0
|
|
20230810,165300,365964730,3700,3700,3700,3700,0
|
|
20230810,165200,365964730,3700,3700,3700,3700,0
|
|
20230810,165100,365964730,3700,3700,3700,3700,0
|
|
20230810,165000,365964730,3700,3700,3700,3700,0
|
|
20230810,164900,365964730,3700,3700,3700,3700,0
|
|
20230810,164800,365964730,3700,3700,3700,3700,0
|
|
20230810,164700,365964730,3700,3700,3700,3700,0
|
|
20230810,164600,365964730,3700,3700,3700,3700,0
|
|
20230810,164500,365964730,3700,3700,3700,3700,0
|
|
20230810,164400,365964730,3700,3700,3700,3700,1584
|
|
20230810,164300,365964730,3700,3700,3700,3700,0
|
|
20230810,164200,365964730,3700,3700,3700,3700,0
|
|
20230810,164100,365964730,3700,3700,3700,3700,0
|
|
20230810,164000,365964730,3700,3700,3700,3700,0
|
|
20230810,163900,365964730,3700,3700,3700,3700,0
|
|
20230810,163800,365964730,3700,3700,3700,3700,0
|
|
20230810,163700,365964730,3700,3700,3700,3700,0
|
|
20230810,163600,365964730,3700,3700,3700,3700,0
|
|
20230810,163500,365964730,3700,3700,3700,3700,0
|
|
20230810,163400,365964730,3700,3700,3700,3700,0
|
|
20230810,163300,365964730,3700,3700,3700,3700,0
|
|
20230810,163200,365964730,3700,3700,3700,3700,0
|
|
20230810,163100,365964730,3700,3700,3700,3700,0
|
|
20230810,163000,365964730,3700,3700,3700,3700,0
|
|
20230810,162900,365964730,3700,3700,3700,3700,0
|
|
20230810,162800,365964730,3700,3700,3700,3700,0
|
|
20230810,162700,365964730,3700,3700,3700,3700,0
|
|
20230810,162600,365964730,3700,3700,3700,3700,0
|
|
20230810,162500,365964730,3700,3700,3700,3700,0
|
|
20230810,162400,365964730,3700,3700,3700,3700,0
|
|
20230810,162300,365964730,3700,3700,3700,3700,0
|
|
20230810,162200,365964730,3700,3700,3700,3700,0
|
|
20230810,162100,365964730,3700,3700,3700,3700,0
|
|
20230810,162000,365964730,3700,3700,3700,3700,0
|
|
20230810,161900,365964730,3700,3700,3700,3700,0
|
|
20230810,161800,365964730,3700,3700,3700,3700,0
|
|
20230810,161700,365964730,3700,3700,3700,3700,0
|
|
20230810,161600,365964730,3700,3700,3700,3700,0
|
|
20230810,161500,365964730,3700,3700,3700,3700,0
|
|
20230810,161400,365964730,3700,3700,3700,3700,1584
|
|
20230810,161300,365964730,3700,3700,3700,3700,0
|
|
20230810,161200,365964730,3700,3700,3700,3700,0
|
|
20230810,161100,365964730,3700,3700,3700,3700,0
|
|
20230810,161000,365964730,3700,3700,3700,3700,0
|
|
20230810,160900,365964730,3700,3700,3700,3700,0
|
|
20230810,160800,365964730,3700,3700,3700,3700,0
|
|
20230810,160700,365964730,3700,3700,3700,3700,0
|
|
20230810,160600,365964730,3700,3700,3700,3700,0
|
|
20230810,160500,365964730,3700,3700,3700,3700,0
|
|
20230810,160400,365964730,3700,3700,3700,3700,0
|
|
20230810,160300,365964730,3700,3700,3700,3700,0
|
|
20230810,160200,365964730,3700,3700,3700,3700,0
|
|
20230810,160100,365964730,3700,3700,3700,3700,0
|
|
20230810,160000,365964730,3700,3700,3700,3700,0
|
|
20230810,155900,365964730,3700,3700,3700,3700,0
|
|
20230810,155800,365964730,3700,3700,3700,3700,0
|
|
20230810,155700,365964730,3700,3700,3700,3700,0
|
|
20230810,155600,365964730,3700,3700,3700,3700,0
|
|
20230810,155500,365964730,3700,3700,3700,3700,0
|
|
20230810,155400,365964730,3700,3700,3700,3700,0
|
|
20230810,155300,365964730,3700,3700,3700,3700,0
|
|
20230810,155200,365964730,3700,3700,3700,3700,0
|
|
20230810,155100,365964730,3700,3700,3700,3700,0
|
|
20230810,155000,365964730,3700,3700,3700,3700,0
|
|
20230810,154900,365964730,3700,3700,3700,3700,0
|
|
20230810,154800,365964730,3700,3700,3700,3700,0
|
|
20230810,154700,365964730,3700,3700,3700,3700,0
|
|
20230810,154600,365964730,3700,3700,3700,3700,0
|
|
20230810,154500,365964730,3700,3700,3700,3700,0
|
|
20230810,154400,365964730,3700,3700,3700,3700,1584
|
|
20230810,154300,365964730,3700,3700,3700,3700,0
|
|
20230810,154200,365964730,3700,3700,3700,3700,0
|
|
20230810,154100,365964730,3700,3700,3700,3700,0
|
|
20230810,154000,365964730,3700,3700,3700,3700,0
|
|
20230810,153900,365964730,3700,3700,3700,3700,0
|
|
20230810,153800,365964730,3700,3700,3700,3700,0
|
|
20230810,153700,365964730,3700,3700,3700,3700,0
|
|
20230810,153600,365964730,3700,3700,3700,3700,0
|
|
20230810,153500,365964730,3700,3700,3700,3700,0
|
|
20230810,153400,365964730,3700,3700,3700,3700,0
|
|
20230810,153300,365964730,3700,3700,3700,3700,0
|
|
20230810,153200,365964730,3700,3700,3700,3700,0
|
|
20230810,153100,365964730,3700,3700,3700,3700,0
|
|
20230810,153000,365964730,3700,3700,3700,3700,1584
|
|
20230810,152900,360103930,3695,3695,3695,3695,0
|
|
20230810,152800,360103930,3695,3695,3695,3695,0
|
|
20230810,152700,360103930,3695,3695,3695,3695,0
|
|
20230810,152600,360103930,3695,3695,3695,3695,0
|
|
20230810,152500,360103930,3695,3695,3695,3695,0
|
|
20230810,152400,360103930,3695,3695,3695,3695,0
|
|
20230810,152300,360103930,3695,3695,3695,3695,0
|
|
20230810,152200,360103930,3695,3695,3695,3695,0
|
|
20230810,152100,360103930,3695,3695,3695,3695,0
|
|
20230810,152000,360103930,3695,3695,3695,3695,0
|
|
20230810,151900,360103930,3695,3690,3695,3690,211
|
|
20230810,151800,359324295,3695,3690,3695,3690,79
|
|
20230810,151700,359032635,3695,3695,3695,3695,1483
|
|
20230810,151600,353552950,3695,3695,3695,3695,2
|
|
20230810,151500,353545560,3700,3700,3700,3700,2
|
|
20230810,151400,353538160,3695,3695,3695,3695,0
|
|
20230810,151300,353538160,3695,3700,3700,3695,500
|
|
20230810,151200,351688720,3700,3700,3700,3700,8
|
|
20230810,151100,351659120,3700,3710,3710,3700,226
|
|
20230810,151000,350822110,3710,3710,3710,3710,8
|
|
20230810,150900,350792430,3715,3710,3715,3710,6
|
|
20230810,150800,350770165,3710,3705,3710,3705,206
|
|
20230810,150700,350006215,3700,3705,3705,3700,19
|
|
20230810,150600,349935865,3705,3705,3705,3705,0
|
|
20230810,150500,349935865,3705,3705,3705,3705,0
|
|
20230810,150400,349935865,3705,3705,3705,3705,443
|
|
20230810,150300,348294550,3705,3710,3710,3705,395
|
|
20230810,150200,346830885,3715,3715,3715,3715,0
|
|
20230810,150100,346830885,3715,3715,3715,3715,30
|
|
20230810,150000,346719435,3710,3715,3715,3710,8
|
|
20230810,145900,346689750,3710,3715,3715,3710,2
|
|
20230810,145800,346682325,3710,3710,3710,3710,468
|
|
20230810,145700,344946045,3710,3710,3710,3710,0
|
|
20230810,145600,344946045,3710,3710,3710,3710,0
|
|
20230810,145500,344946045,3710,3710,3710,3710,0
|
|
20230810,145400,344946045,3710,3710,3710,3710,0
|
|
20230810,145300,344946045,3710,3710,3710,3710,0
|
|
20230810,145200,344946045,3710,3710,3710,3710,4
|
|
20230810,145100,344931205,3710,3710,3710,3710,0
|
|
20230810,145000,344931205,3710,3710,3710,3710,0
|
|
20230810,144900,344931205,3710,3710,3710,3710,0
|
|
20230810,144800,344931205,3710,3710,3710,3710,1
|
|
20230810,144700,344927495,3700,3700,3700,3700,0
|
|
20230810,144600,344927495,3700,3700,3700,3700,980
|
|
20230810,144500,341301495,3700,3700,3700,3700,330
|
|
20230810,144400,340080495,3700,3705,3705,3700,958
|
|
20230810,144300,336533985,3710,3710,3710,3710,18
|
|
20230810,144200,336467205,3710,3710,3710,3710,1
|
|
20230810,144100,336463495,3705,3705,3705,3705,0
|
|
20230810,144000,336463495,3705,3705,3705,3705,1
|
|
20230810,143900,336459790,3710,3710,3710,3710,0
|
|
20230810,143800,336459790,3710,3710,3710,3710,1
|
|
20230810,143700,336456080,3705,3705,3705,3705,210
|
|
20230810,143600,335678030,3705,3705,3705,3705,1
|
|
20230810,143500,335674325,3705,3705,3705,3705,1000
|
|
20230810,143400,331969325,3705,3710,3710,3705,2312
|
|
20230810,143300,323396920,3710,3710,3710,3710,200
|
|
20230810,143200,322654920,3715,3715,3715,3715,0
|
|
20230810,143100,322654920,3715,3715,3715,3715,0
|
|
20230810,143000,322654920,3715,3715,3715,3715,0
|
|
20230810,142900,322654920,3715,3715,3715,3715,0
|
|
20230810,142800,322654920,3715,3715,3715,3715,0
|
|
20230810,142700,322654920,3715,3715,3715,3715,1
|
|
20230810,142600,322651205,3710,3710,3710,3710,0
|
|
20230810,142500,322651205,3710,3710,3710,3710,200
|
|
20230810,142400,321909205,3710,3710,3710,3710,5
|
|
20230810,142300,321890655,3710,3710,3710,3710,22
|
|
20230810,142200,321809035,3710,3710,3710,3710,5
|
|
20230810,142100,321790485,3715,3715,3715,3715,30
|
|
20230810,142000,321679035,3715,3715,3715,3715,25
|
|
20230810,141900,321586160,3715,3715,3715,3715,3
|
|
20230810,141800,321575015,3715,3715,3715,3715,18
|
|
20230810,141700,321508145,3715,3715,3715,3715,500
|
|
20230810,141600,319650645,3715,3715,3715,3715,0
|
|
20230810,141500,319650645,3715,3715,3715,3715,0
|
|
20230810,141400,319650645,3715,3715,3715,3715,0
|
|
20230810,141300,319650645,3715,3715,3715,3715,0
|
|
20230810,141200,319650645,3715,3715,3715,3715,0
|
|
20230810,141100,319650645,3715,3715,3715,3715,1
|
|
20230810,141000,319646930,3720,3720,3720,3720,0
|
|
20230810,140900,319646930,3720,3720,3720,3720,1
|
|
20230810,140800,319643210,3720,3720,3720,3720,1
|
|
20230810,140700,319639490,3720,3720,3720,3720,1
|
|
20230810,140600,319635770,3715,3715,3715,3715,0
|
|
20230810,140500,319635770,3715,3720,3720,3715,501
|
|
20230810,140400,317774550,3720,3720,3720,3720,0
|
|
20230810,140300,317774550,3720,3720,3720,3720,0
|
|
20230810,140200,317774550,3720,3720,3720,3720,0
|
|
20230810,140100,317774550,3720,3720,3720,3720,2
|
|
20230810,140000,317767110,3720,3720,3720,3720,12
|
|
20230810,135900,317722470,3720,3720,3720,3720,0
|
|
20230810,135800,317722470,3720,3720,3720,3720,0
|
|
20230810,135700,317722470,3720,3715,3720,3715,539
|
|
20230810,135600,315717440,3710,3710,3710,3710,0
|
|
20230810,135500,315717440,3710,3710,3710,3710,0
|
|
20230810,135400,315717440,3710,3710,3710,3710,0
|
|
20230810,135300,315717440,3710,3715,3715,3710,36
|
|
20230810,135200,315583860,3715,3715,3715,3715,0
|
|
20230810,135100,315583860,3715,3715,3715,3715,27
|
|
20230810,135000,315483555,3715,3715,3715,3715,0
|
|
20230810,134900,315483555,3715,3715,3715,3715,105
|
|
20230810,134800,315093480,3720,3720,3720,3720,776
|
|
20230810,134700,312206760,3720,3720,3720,3720,2092
|
|
20230810,134600,304424520,3725,3725,3725,3725,5
|
|
20230810,134500,304405895,3725,3725,3725,3725,0
|
|
20230810,134400,304405895,3725,3725,3725,3725,0
|
|
20230810,134300,304405895,3725,3725,3725,3725,0
|
|
20230810,134200,304405895,3725,3725,3725,3725,5
|
|
20230810,134100,304387270,3725,3725,3725,3720,7
|
|
20230810,134000,304361220,3720,3720,3720,3720,925
|
|
20230810,133900,300920220,3725,3725,3725,3725,9
|
|
20230810,133800,300886695,3725,3725,3725,3725,694
|
|
20230810,133700,298301545,3730,3730,3730,3730,0
|
|
20230810,133600,298301545,3730,3725,3730,3725,102
|
|
20230810,133500,297921590,3730,3720,3730,3720,1026
|
|
20230810,133400,294099915,3720,3720,3720,3720,0
|
|
20230810,133300,294099915,3720,3720,3720,3720,100
|
|
20230810,133200,293727915,3720,3720,3720,3720,2
|
|
20230810,133100,293720475,3720,3720,3720,3720,1000
|
|
20230810,133000,290000475,3720,3720,3720,3720,200
|
|
20230810,132900,289256475,3720,3720,3720,3720,2
|
|
20230810,132800,289249035,3715,3715,3715,3715,0
|
|
20230810,132700,289249035,3715,3715,3715,3715,273
|
|
20230810,132600,288234840,3715,3715,3715,3715,0
|
|
20230810,132500,288234840,3715,3715,3715,3715,0
|
|
20230810,132400,288234840,3715,3715,3715,3715,0
|
|
20230810,132300,288234840,3715,3715,3715,3715,1
|
|
20230810,132200,288231125,3710,3710,3710,3710,73
|
|
20230810,132100,287960295,3705,3705,3705,3705,0
|
|
20230810,132000,287960295,3705,3705,3705,3705,243
|
|
20230810,131900,287059980,3710,3710,3710,3710,0
|
|
20230810,131800,287059980,3710,3710,3710,3710,267
|
|
20230810,131700,286069410,3715,3710,3715,3710,36
|
|
20230810,131600,285935720,3720,3720,3720,3720,11
|
|
20230810,131500,285894800,3710,3715,3715,3710,5
|
|
20230810,131400,285876245,3720,3720,3720,3720,2
|
|
20230810,131300,285868805,3710,3710,3710,3710,5
|
|
20230810,131200,285850255,3725,3725,3725,3725,0
|
|
20230810,131100,285850255,3725,3720,3725,3715,3636
|
|
20230810,131000,272323035,3715,3705,3715,3705,5102
|
|
20230810,130900,253380030,3700,3700,3700,3700,56
|
|
20230810,130800,253172830,3705,3705,3705,3705,0
|
|
20230810,130700,253172830,3705,3705,3705,3705,1
|
|
20230810,130600,253169125,3700,3700,3700,3700,0
|
|
20230810,130500,253169125,3700,3700,3700,3700,10
|
|
20230810,130400,253132125,3700,3700,3700,3700,41
|
|
20230810,130300,252980425,3700,3700,3700,3700,0
|
|
20230810,130200,252980425,3700,3700,3700,3700,0
|
|
20230810,130100,252980425,3700,3700,3700,3700,0
|
|
20230810,130000,252980425,3700,3700,3700,3700,0
|
|
20230810,125900,252980425,3700,3700,3700,3700,1
|
|
20230810,125800,252976725,3700,3700,3700,3700,63
|
|
20230810,125700,252743625,3700,3700,3700,3700,0
|
|
20230810,125600,252743625,3700,3700,3700,3700,0
|
|
20230810,125500,252743625,3700,3700,3700,3700,10
|
|
20230810,125400,252706625,3705,3705,3705,3705,0
|
|
20230810,125300,252706625,3705,3705,3705,3705,1
|
|
20230810,125200,252702920,3700,3700,3700,3700,470
|
|
20230810,125100,250963920,3690,3690,3690,3690,0
|
|
20230810,125000,250963920,3690,3690,3690,3690,0
|
|
20230810,124900,250963920,3690,3690,3690,3690,1
|
|
20230810,124800,250960230,3690,3690,3690,3690,0
|
|
20230810,124700,250960230,3690,3690,3690,3690,0
|
|
20230810,124600,250960230,3690,3690,3690,3690,0
|
|
20230810,124500,250960230,3690,3690,3690,3690,7
|
|
20230810,124400,250934400,3705,3705,3705,3705,1
|
|
20230810,124300,250930695,3690,3690,3690,3690,0
|
|
20230810,124200,250930695,3690,3690,3690,3690,5
|
|
20230810,124100,250912245,3690,3700,3700,3690,572
|
|
20230810,124000,248797475,3705,3705,3705,3705,0
|
|
20230810,123900,248797475,3705,3705,3705,3705,0
|
|
20230810,123800,248797475,3705,3705,3705,3705,0
|
|
20230810,123700,248797475,3705,3705,3705,3705,0
|
|
20230810,123600,248797475,3705,3705,3705,3705,0
|
|
20230810,123500,248797475,3705,3705,3705,3705,0
|
|
20230810,123400,248797475,3705,3705,3705,3705,0
|
|
20230810,123300,248797475,3705,3705,3705,3705,0
|
|
20230810,123200,248797475,3705,3700,3705,3700,743
|
|
20230810,123100,246048320,3695,3695,3695,3695,0
|
|
20230810,123000,246048320,3695,3695,3695,3695,751
|
|
20230810,122900,243273375,3695,3695,3695,3695,0
|
|
20230810,122800,243273375,3695,3695,3695,3695,0
|
|
20230810,122700,243273375,3695,3695,3695,3695,0
|
|
20230810,122600,243273375,3695,3695,3695,3695,0
|
|
20230810,122500,243273375,3695,3695,3695,3695,0
|
|
20230810,122400,243273375,3695,3695,3695,3695,935
|
|
20230810,122300,239818550,3700,3700,3700,3700,0
|
|
20230810,122200,239818550,3700,3700,3700,3700,0
|
|
20230810,122100,239818550,3700,3700,3700,3700,2
|
|
20230810,122000,239811150,3695,3695,3695,3695,0
|
|
20230810,121900,239811150,3695,3695,3695,3695,0
|
|
20230810,121800,239811150,3695,3695,3695,3695,0
|
|
20230810,121700,239811150,3695,3690,3695,3690,207
|
|
20230810,121600,239046320,3695,3695,3695,3695,0
|
|
20230810,121500,239046320,3695,3695,3695,3695,10
|
|
20230810,121400,239009370,3695,3695,3695,3695,227
|
|
20230810,121300,238170605,3695,3695,3695,3695,0
|
|
20230810,121200,238170605,3695,3695,3695,3695,0
|
|
20230810,121100,238170605,3695,3695,3695,3695,301
|
|
20230810,121000,237058410,3700,3700,3700,3700,0
|
|
20230810,120900,237058410,3700,3700,3700,3700,25
|
|
20230810,120800,236965910,3700,3700,3700,3700,0
|
|
20230810,120700,236965910,3700,3700,3700,3700,4924
|
|
20230810,120600,218747110,3700,3700,3700,3700,18
|
|
20230810,120500,218680510,3700,3700,3700,3700,0
|
|
20230810,120400,218680510,3700,3700,3700,3700,0
|
|
20230810,120300,218680510,3700,3700,3700,3700,95
|
|
20230810,120200,218329010,3700,3705,3705,3700,2
|
|
20230810,120100,218321605,3705,3705,3705,3705,0
|
|
20230810,120000,218321605,3705,3705,3705,3705,29
|
|
20230810,115900,218214160,3710,3710,3710,3710,0
|
|
20230810,115800,218214160,3710,3705,3710,3705,49
|
|
20230810,115700,218032415,3710,3710,3710,3710,0
|
|
20230810,115600,218032415,3710,3710,3710,3710,0
|
|
20230810,115500,218032415,3710,3710,3710,3710,1
|
|
20230810,115400,218028705,3710,3710,3710,3710,0
|
|
20230810,115300,218028705,3710,3710,3710,3710,15
|
|
20230810,115200,217973055,3710,3710,3710,3710,0
|
|
20230810,115100,217973055,3710,3710,3710,3710,35
|
|
20230810,115000,217843205,3700,3700,3700,3700,3
|
|
20230810,114900,217832105,3700,3700,3700,3700,19
|
|
20230810,114800,217761805,3700,3700,3700,3700,0
|
|
20230810,114700,217761805,3700,3705,3705,3700,902
|
|
20230810,114600,214423690,3705,3705,3705,3705,30
|
|
20230810,114500,214312540,3705,3710,3710,3705,34
|
|
20230810,114400,214186565,3710,3710,3710,3710,0
|
|
20230810,114300,214186565,3710,3710,3710,3710,3
|
|
20230810,114200,214175435,3710,3710,3710,3710,0
|
|
20230810,114100,214175435,3710,3710,3710,3710,0
|
|
20230810,114000,214175435,3710,3710,3710,3710,1
|
|
20230810,113900,214171725,3710,3710,3710,3710,24
|
|
20230810,113800,214082685,3710,3710,3710,3710,0
|
|
20230810,113700,214082685,3710,3710,3710,3710,202
|
|
20230810,113600,213333265,3710,3710,3710,3710,1
|
|
20230810,113500,213329555,3710,3710,3710,3710,319
|
|
20230810,113400,212146065,3715,3715,3715,3715,0
|
|
20230810,113300,212146065,3715,3715,3715,3715,193
|
|
20230810,113200,211429070,3710,3710,3710,3710,10
|
|
20230810,113100,211391970,3710,3710,3710,3710,0
|
|
20230810,113000,211391970,3710,3710,3715,3710,2064
|
|
20230810,112900,203734525,3700,3700,3700,3700,0
|
|
20230810,112800,203734525,3700,3700,3700,3700,181
|
|
20230810,112700,203064825,3700,3700,3700,3700,20
|
|
20230810,112600,202990825,3700,3700,3700,3700,20
|
|
20230810,112500,202916825,3700,3700,3700,3700,180
|
|
20230810,112400,202250825,3695,3695,3695,3695,0
|
|
20230810,112300,202250825,3695,3695,3695,3695,0
|
|
20230810,112200,202250825,3695,3695,3695,3695,10
|
|
20230810,112100,202213875,3700,3700,3700,3700,3
|
|
20230810,112000,202202775,3700,3700,3700,3700,0
|
|
20230810,111900,202202775,3700,3700,3700,3700,0
|
|
20230810,111800,202202775,3700,3700,3700,3700,0
|
|
20230810,111700,202202775,3700,3700,3700,3700,0
|
|
20230810,111600,202202775,3700,3700,3700,3700,2
|
|
20230810,111500,202195375,3695,3700,3700,3695,2
|
|
20230810,111400,202187980,3695,3695,3695,3695,44
|
|
20230810,111300,202025400,3700,3700,3700,3700,12
|
|
20230810,111200,201981000,3700,3700,3700,3700,0
|
|
20230810,111100,201981000,3700,3700,3700,3700,0
|
|
20230810,111000,201981000,3700,3705,3705,3700,300
|
|
20230810,110900,200870935,3705,3710,3710,3705,41
|
|
20230810,110800,200718980,3710,3710,3710,3710,0
|
|
20230810,110700,200718980,3710,3710,3710,3710,0
|
|
20230810,110600,200718980,3710,3710,3710,3710,200
|
|
20230810,110500,199976980,3700,3700,3700,3700,200
|
|
20230810,110400,199236980,3700,3700,3700,3700,725
|
|
20230810,110300,196554480,3710,3710,3710,3710,1
|
|
20230810,110200,196550770,3710,3710,3710,3710,0
|
|
20230810,110100,196550770,3710,3700,3710,3700,550
|
|
20230810,110000,194512770,3710,3705,3710,3705,269
|
|
20230810,105900,193514900,3705,3705,3705,3705,1
|
|
20230810,105800,193511195,3700,3700,3700,3700,21
|
|
20230810,105700,193433495,3700,3700,3700,3700,100
|
|
20230810,105600,193063495,3700,3700,3700,3700,0
|
|
20230810,105500,193063495,3700,3700,3700,3700,50
|
|
20230810,105400,192878495,3710,3710,3710,3710,0
|
|
20230810,105300,192878495,3710,3710,3710,3710,20
|
|
20230810,105200,192804295,3710,3710,3710,3710,51
|
|
20230810,105100,192615085,3700,3700,3700,3700,0
|
|
20230810,105000,192615085,3700,3700,3700,3700,300
|
|
20230810,104900,191505085,3710,3710,3710,3710,165
|
|
20230810,104800,190892935,3700,3700,3700,3700,0
|
|
20230810,104700,190892935,3700,3705,3705,3700,1000
|
|
20230810,104600,187192830,3705,3705,3710,3705,389
|
|
20230810,104500,185751580,3710,3710,3710,3710,0
|
|
20230810,104400,185751580,3710,3710,3710,3710,0
|
|
20230810,104300,185751580,3710,3710,3710,3710,100
|
|
20230810,104200,185380580,3710,3710,3710,3710,455
|
|
20230810,104100,183692530,3715,3705,3715,3705,200
|
|
20230810,104000,182950750,3710,3710,3710,3710,1506
|
|
20230810,103900,177363490,3715,3720,3720,3715,6
|
|
20230810,103800,177341195,3715,3715,3715,3715,1
|
|
20230810,103700,177337480,3720,3720,3720,3720,10
|
|
20230810,103600,177300280,3720,3725,3725,3720,400
|
|
20230810,103500,175812080,3725,3720,3725,3720,31
|
|
20230810,103400,175696655,3725,3725,3725,3725,964
|
|
20230810,103300,172105755,3720,3720,3720,3720,103
|
|
20230810,103200,171722595,3715,3715,3715,3715,320
|
|
20230810,103100,170533795,3715,3715,3715,3715,185
|
|
20230810,103000,169846520,3725,3725,3725,3725,33
|
|
20230810,102900,169723595,3705,3705,3720,3705,4182
|
|
20230810,102800,154183155,3705,3705,3705,3705,100
|
|
20230810,102700,153812655,3700,3700,3700,3700,730
|
|
20230810,102600,151111655,3700,3700,3700,3700,210
|
|
20230810,102500,150334655,3705,3705,3705,3705,29
|
|
20230810,102400,150227210,3700,3700,3700,3700,3
|
|
20230810,102300,150216110,3700,3700,3700,3700,540
|
|
20230810,102200,148218110,3700,3700,3700,3700,321
|
|
20230810,102100,147030410,3700,3700,3700,3700,0
|
|
20230810,102000,147030410,3700,3705,3705,3700,1000
|
|
20230810,101900,143329815,3710,3710,3710,3710,30
|
|
20230810,101800,143218515,3710,3710,3710,3710,9
|
|
20230810,101700,143185125,3705,3700,3705,3700,191
|
|
20230810,101600,142477545,3700,3700,3700,3700,41
|
|
20230810,101500,142325845,3700,3705,3705,3700,216
|
|
20230810,101400,141525570,3710,3705,3710,3705,1525
|
|
20230810,101300,135870910,3705,3705,3705,3705,1
|
|
20230810,101200,135867205,3700,3685,3700,3685,1093
|
|
20230810,101100,131831515,3690,3690,3690,3690,99
|
|
20230810,101000,131466205,3690,3690,3690,3690,0
|
|
20230810,100900,131466205,3690,3690,3690,3690,600
|
|
20230810,100800,129252205,3690,3690,3690,3690,0
|
|
20230810,100700,129252205,3690,3690,3690,3690,19
|
|
20230810,100600,129182095,3695,3695,3695,3695,49
|
|
20230810,100500,129001040,3695,3695,3695,3695,0
|
|
20230810,100400,129001040,3695,3695,3695,3695,0
|
|
20230810,100300,129001040,3695,3695,3695,3695,1
|
|
20230810,100200,128997345,3700,3700,3700,3700,36
|
|
20230810,100100,128864145,3700,3700,3705,3700,222
|
|
20230810,100000,128042735,3705,3700,3705,3700,288
|
|
20230810,095900,126975715,3700,3705,3705,3695,263
|
|
20230810,095800,126002350,3705,3700,3705,3700,100
|
|
20230810,095700,125631965,3695,3695,3695,3695,0
|
|
20230810,095600,125631965,3695,3695,3695,3695,32
|
|
20230810,095500,125513725,3700,3700,3700,3700,0
|
|
20230810,095400,125513725,3700,3700,3700,3700,0
|
|
20230810,095300,125513725,3700,3695,3700,3695,121
|
|
20230810,095200,125066625,3695,3700,3700,3695,909
|
|
20230810,095100,121705870,3710,3695,3710,3695,638
|
|
20230810,095000,119342645,3685,3700,3700,3685,1905
|
|
20230810,094900,112304495,3700,3695,3700,3695,2796
|
|
20230810,094800,101965485,3695,3695,3700,3695,1894
|
|
20230810,094700,94967150,3695,3685,3695,3685,1730
|
|
20230810,094600,88583520,3685,3685,3685,3685,2641
|
|
20230810,094500,78851435,3685,3685,3685,3685,9
|
|
20230810,094400,78818270,3685,3685,3685,3685,0
|
|
20230810,094300,78818270,3685,3685,3685,3685,4
|
|
20230810,094200,78803530,3685,3685,3685,3685,0
|
|
20230810,094100,78803530,3685,3685,3685,3685,1
|
|
20230810,094000,78799845,3685,3685,3685,3685,1104
|
|
20230810,093900,74731605,3685,3670,3685,3670,732
|
|
20230810,093800,72034200,3670,3675,3680,3670,1143
|
|
20230810,093700,67832105,3675,3675,3675,3675,1
|
|
20230810,093600,67828430,3675,3660,3675,3655,2323
|
|
20230810,093500,59314985,3650,3650,3650,3650,0
|
|
20230810,093400,59314985,3650,3665,3665,3650,1659
|
|
20230810,093300,53258010,3670,3670,3670,3670,13
|
|
20230810,093200,53210300,3670,3670,3670,3670,0
|
|
20230810,093100,53210300,3670,3670,3670,3670,0
|
|
20230810,093000,53210300,3670,3670,3670,3670,10
|
|
20230810,092900,53173600,3670,3675,3675,3670,377
|
|
20230810,092800,51788385,3680,3680,3680,3680,1
|
|
20230810,092700,51784705,3685,3685,3685,3685,650
|
|
20230810,092600,49389455,3685,3685,3685,3685,1
|
|
20230810,092500,49385770,3680,3670,3680,3670,571
|
|
20230810,092400,47286800,3670,3675,3680,3670,2120
|
|
20230810,092300,39494925,3675,3675,3675,3675,2
|
|
20230810,092200,39487575,3675,3670,3675,3670,72
|
|
20230810,092100,39222980,3675,3675,3675,3675,100
|
|
20230810,092000,38855480,3685,3685,3685,3685,1
|
|
20230810,091900,38851795,3675,3675,3675,3675,0
|
|
20230810,091800,38851795,3675,3675,3675,3675,89
|
|
20230810,091700,38524720,3685,3680,3685,3680,79
|
|
20230810,091600,38233995,3685,3675,3685,3675,4028
|
|
20230810,091500,23413905,3675,3670,3675,3670,1477
|
|
20230810,091400,17985975,3670,3650,3670,3650,901
|
|
20230810,091300,14695305,3670,3670,3670,3670,1004
|
|
20230810,091200,11010625,3665,3665,3665,3665,321
|
|
20230810,091100,9834160,3645,3645,3645,3645,0
|
|
20230810,091000,9834160,3645,3645,3645,3645,550
|
|
20230810,090900,7829410,3645,3645,3645,3645,10
|
|
20230810,090800,7792960,3645,3645,3645,3645,98
|
|
20230810,090700,7435750,3670,3665,3670,3665,200
|
|
20230810,090600,6702250,3660,3660,3660,3660,506
|
|
20230810,090500,4850290,3660,3660,3660,3660,1
|
|
20230810,090400,4846630,3635,3635,3635,3635,301
|
|
20230810,090300,3752495,3660,3660,3660,3660,0
|
|
20230810,090200,3752495,3660,3660,3660,3660,0
|
|
20230810,090100,3752495,3660,3660,3660,3660,1
|
|
20230810,090000,3748835,3625,3650,3660,3625,1028
|