681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201800,180862755,3225,3225,3225,3225,1651
|
|
20230809,201700,180862755,3225,3225,3225,3225,0
|
|
20230809,201600,180862755,3225,3225,3225,3225,0
|
|
20230809,201500,180862755,3225,3225,3225,3225,0
|
|
20230809,201400,180862755,3225,3225,3225,3225,0
|
|
20230809,201300,180862755,3225,3225,3225,3225,0
|
|
20230809,201200,180862755,3225,3225,3225,3225,0
|
|
20230809,201100,180862755,3225,3225,3225,3225,0
|
|
20230809,201000,180862755,3225,3225,3225,3225,0
|
|
20230809,200900,180862755,3225,3225,3225,3225,0
|
|
20230809,200800,180862755,3225,3225,3225,3225,0
|
|
20230809,200700,180862755,3225,3225,3225,3225,0
|
|
20230809,200600,180862755,3225,3225,3225,3225,0
|
|
20230809,200500,180862755,3225,3225,3225,3225,0
|
|
20230809,200400,180862755,3225,3225,3225,3225,0
|
|
20230809,200300,180862755,3225,3225,3225,3225,0
|
|
20230809,200200,180862755,3225,3225,3225,3225,0
|
|
20230809,200100,180862755,3225,3225,3225,3225,0
|
|
20230809,200000,180862755,3225,3225,3225,3225,0
|
|
20230809,195900,180862755,3225,3225,3225,3225,0
|
|
20230809,195800,180862755,3225,3225,3225,3225,0
|
|
20230809,195700,180862755,3225,3225,3225,3225,0
|
|
20230809,195600,180862755,3225,3225,3225,3225,0
|
|
20230809,195500,180862755,3225,3225,3225,3225,0
|
|
20230809,195400,180862755,3225,3225,3225,3225,0
|
|
20230809,195300,180862755,3225,3225,3225,3225,0
|
|
20230809,195200,180862755,3225,3225,3225,3225,0
|
|
20230809,195100,180862755,3225,3225,3225,3225,0
|
|
20230809,195000,180862755,3225,3225,3225,3225,0
|
|
20230809,194900,180862755,3225,3225,3225,3225,0
|
|
20230809,194800,180862755,3225,3225,3225,3225,1651
|
|
20230809,194700,180862755,3225,3225,3225,3225,0
|
|
20230809,194600,180862755,3225,3225,3225,3225,0
|
|
20230809,194500,180862755,3225,3225,3225,3225,0
|
|
20230809,194400,180862755,3225,3225,3225,3225,0
|
|
20230809,194300,180862755,3225,3225,3225,3225,0
|
|
20230809,194200,180862755,3225,3225,3225,3225,0
|
|
20230809,194100,180862755,3225,3225,3225,3225,0
|
|
20230809,194000,180862755,3225,3225,3225,3225,0
|
|
20230809,193900,180862755,3225,3225,3225,3225,0
|
|
20230809,193800,180862755,3225,3225,3225,3225,0
|
|
20230809,193700,180862755,3225,3225,3225,3225,0
|
|
20230809,193600,180862755,3225,3225,3225,3225,0
|
|
20230809,193500,180862755,3225,3225,3225,3225,0
|
|
20230809,193400,180862755,3225,3225,3225,3225,0
|
|
20230809,193300,180862755,3225,3225,3225,3225,0
|
|
20230809,193200,180862755,3225,3225,3225,3225,0
|
|
20230809,193100,180862755,3225,3225,3225,3225,0
|
|
20230809,193000,180862755,3225,3225,3225,3225,0
|
|
20230809,192900,180862755,3225,3225,3225,3225,0
|
|
20230809,192800,180862755,3225,3225,3225,3225,0
|
|
20230809,192700,180862755,3225,3225,3225,3225,0
|
|
20230809,192600,180862755,3225,3225,3225,3225,0
|
|
20230809,192500,180862755,3225,3225,3225,3225,0
|
|
20230809,192400,180862755,3225,3225,3225,3225,0
|
|
20230809,192300,180862755,3225,3225,3225,3225,0
|
|
20230809,192200,180862755,3225,3225,3225,3225,0
|
|
20230809,192100,180862755,3225,3225,3225,3225,0
|
|
20230809,192000,180862755,3225,3225,3225,3225,0
|
|
20230809,191900,180862755,3225,3225,3225,3225,0
|
|
20230809,191800,180862755,3225,3225,3225,3225,1651
|
|
20230809,191700,180862755,3225,3225,3225,3225,0
|
|
20230809,191600,180862755,3225,3225,3225,3225,0
|
|
20230809,191500,180862755,3225,3225,3225,3225,0
|
|
20230809,191400,180862755,3225,3225,3225,3225,0
|
|
20230809,191300,180862755,3225,3225,3225,3225,0
|
|
20230809,191200,180862755,3225,3225,3225,3225,0
|
|
20230809,191100,180862755,3225,3225,3225,3225,0
|
|
20230809,191000,180862755,3225,3225,3225,3225,0
|
|
20230809,190900,180862755,3225,3225,3225,3225,0
|
|
20230809,190800,180862755,3225,3225,3225,3225,0
|
|
20230809,190700,180862755,3225,3225,3225,3225,0
|
|
20230809,190600,180862755,3225,3225,3225,3225,0
|
|
20230809,190500,180862755,3225,3225,3225,3225,0
|
|
20230809,190400,180862755,3225,3225,3225,3225,0
|
|
20230809,190300,180862755,3225,3225,3225,3225,0
|
|
20230809,190200,180862755,3225,3225,3225,3225,0
|
|
20230809,190100,180862755,3225,3225,3225,3225,0
|
|
20230809,190000,180862755,3225,3225,3225,3225,0
|
|
20230809,185900,180862755,3225,3225,3225,3225,0
|
|
20230809,185800,180862755,3225,3225,3225,3225,0
|
|
20230809,185700,180862755,3225,3225,3225,3225,0
|
|
20230809,185600,180862755,3225,3225,3225,3225,0
|
|
20230809,185500,180862755,3225,3225,3225,3225,0
|
|
20230809,185400,180862755,3225,3225,3225,3225,0
|
|
20230809,185300,180862755,3225,3225,3225,3225,0
|
|
20230809,185200,180862755,3225,3225,3225,3225,0
|
|
20230809,185100,180862755,3225,3225,3225,3225,0
|
|
20230809,185000,180862755,3225,3225,3225,3225,0
|
|
20230809,184900,180862755,3225,3225,3225,3225,0
|
|
20230809,184800,180862755,3225,3225,3225,3225,1651
|
|
20230809,184700,180862755,3225,3225,3225,3225,0
|
|
20230809,184600,180862755,3225,3225,3225,3225,0
|
|
20230809,184500,180862755,3225,3225,3225,3225,0
|
|
20230809,184400,180862755,3225,3225,3225,3225,0
|
|
20230809,184300,180862755,3225,3225,3225,3225,0
|
|
20230809,184200,180862755,3225,3225,3225,3225,0
|
|
20230809,184100,180862755,3225,3225,3225,3225,0
|
|
20230809,184000,180862755,3225,3225,3225,3225,0
|
|
20230809,183900,180862755,3225,3225,3225,3225,0
|
|
20230809,183800,180862755,3225,3225,3225,3225,0
|
|
20230809,183700,180862755,3225,3225,3225,3225,0
|
|
20230809,183600,180862755,3225,3225,3225,3225,0
|
|
20230809,183500,180862755,3225,3225,3225,3225,0
|
|
20230809,183400,180862755,3225,3225,3225,3225,0
|
|
20230809,183300,180862755,3225,3225,3225,3225,0
|
|
20230809,183200,180862755,3225,3225,3225,3225,0
|
|
20230809,183100,180862755,3225,3225,3225,3225,0
|
|
20230809,183000,180862755,3225,3225,3225,3225,0
|
|
20230809,182900,180862755,3225,3225,3225,3225,0
|
|
20230809,182800,180862755,3225,3225,3225,3225,0
|
|
20230809,182700,180862755,3225,3225,3225,3225,0
|
|
20230809,182600,180862755,3225,3225,3225,3225,0
|
|
20230809,182500,180862755,3225,3225,3225,3225,0
|
|
20230809,182400,180862755,3225,3225,3225,3225,0
|
|
20230809,182300,180862755,3225,3225,3225,3225,0
|
|
20230809,182200,180862755,3225,3225,3225,3225,0
|
|
20230809,182100,180862755,3225,3225,3225,3225,0
|
|
20230809,182000,180862755,3225,3225,3225,3225,0
|
|
20230809,181900,180862755,3225,3225,3225,3225,0
|
|
20230809,181800,180862755,3225,3225,3225,3225,1651
|
|
20230809,181700,180862755,3225,3225,3225,3225,0
|
|
20230809,181600,180862755,3225,3225,3225,3225,0
|
|
20230809,181500,180862755,3225,3225,3225,3225,0
|
|
20230809,181400,180862755,3225,3225,3225,3225,0
|
|
20230809,181300,180862755,3225,3225,3225,3225,0
|
|
20230809,181200,180862755,3225,3225,3225,3225,0
|
|
20230809,181100,180862755,3225,3225,3225,3225,0
|
|
20230809,181000,180862755,3225,3225,3225,3225,0
|
|
20230809,180900,180862755,3225,3225,3225,3225,0
|
|
20230809,180800,180862755,3225,3225,3225,3225,0
|
|
20230809,180700,180862755,3225,3225,3225,3225,0
|
|
20230809,180600,180862755,3225,3225,3225,3225,0
|
|
20230809,180500,180862755,3225,3225,3225,3225,0
|
|
20230809,180400,180862755,3225,3225,3225,3225,0
|
|
20230809,180300,180862755,3225,3225,3225,3225,0
|
|
20230809,180200,180862755,3225,3225,3225,3225,0
|
|
20230809,180100,180862755,3225,3225,3225,3225,0
|
|
20230809,180000,180862755,3225,3225,3225,3225,0
|
|
20230809,175900,180862755,3225,3225,3225,3225,0
|
|
20230809,175800,180862755,3225,3225,3225,3225,0
|
|
20230809,175700,180862755,3225,3225,3225,3225,0
|
|
20230809,175600,180862755,3225,3225,3225,3225,0
|
|
20230809,175500,180862755,3225,3225,3225,3225,0
|
|
20230809,175400,180862755,3225,3225,3225,3225,0
|
|
20230809,175300,180862755,3225,3225,3225,3225,0
|
|
20230809,175200,180862755,3225,3225,3225,3225,0
|
|
20230809,175100,180862755,3225,3225,3225,3225,0
|
|
20230809,175000,180862755,3225,3225,3225,3225,0
|
|
20230809,174900,180862755,3225,3225,3225,3225,0
|
|
20230809,174800,180862755,3225,3225,3225,3225,1651
|
|
20230809,174700,180862755,3225,3225,3225,3225,0
|
|
20230809,174600,180862755,3225,3225,3225,3225,0
|
|
20230809,174500,180862755,3225,3225,3225,3225,0
|
|
20230809,174400,180862755,3225,3225,3225,3225,0
|
|
20230809,174300,180862755,3225,3225,3225,3225,0
|
|
20230809,174200,180862755,3225,3225,3225,3225,0
|
|
20230809,174100,180862755,3225,3225,3225,3225,0
|
|
20230809,174000,180862755,3225,3225,3225,3225,0
|
|
20230809,173900,180862755,3225,3225,3225,3225,0
|
|
20230809,173800,180862755,3225,3225,3225,3225,0
|
|
20230809,173700,180862755,3225,3225,3225,3225,0
|
|
20230809,173600,180862755,3225,3225,3225,3225,0
|
|
20230809,173500,180862755,3225,3225,3225,3225,0
|
|
20230809,173400,180862755,3225,3225,3225,3225,0
|
|
20230809,173300,180862755,3225,3225,3225,3225,0
|
|
20230809,173200,180862755,3225,3225,3225,3225,0
|
|
20230809,173100,180862755,3225,3225,3225,3225,0
|
|
20230809,173000,180862755,3225,3225,3225,3225,0
|
|
20230809,172900,180862755,3225,3225,3225,3225,0
|
|
20230809,172800,180862755,3225,3225,3225,3225,0
|
|
20230809,172700,180862755,3225,3225,3225,3225,0
|
|
20230809,172600,180862755,3225,3225,3225,3225,0
|
|
20230809,172500,180862755,3225,3225,3225,3225,0
|
|
20230809,172400,180862755,3225,3225,3225,3225,0
|
|
20230809,172300,180862755,3225,3225,3225,3225,0
|
|
20230809,172200,180862755,3225,3225,3225,3225,0
|
|
20230809,172100,180862755,3225,3225,3225,3225,0
|
|
20230809,172000,180862755,3225,3225,3225,3225,0
|
|
20230809,171900,180862755,3225,3225,3225,3225,0
|
|
20230809,171800,180862755,3225,3225,3225,3225,1651
|
|
20230809,171700,180862755,3225,3225,3225,3225,0
|
|
20230809,171600,180862755,3225,3225,3225,3225,0
|
|
20230809,171500,180862755,3225,3225,3225,3225,0
|
|
20230809,171400,180862755,3225,3225,3225,3225,0
|
|
20230809,171300,180862755,3225,3225,3225,3225,0
|
|
20230809,171200,180862755,3225,3225,3225,3225,0
|
|
20230809,171100,180862755,3225,3225,3225,3225,0
|
|
20230809,171000,180862755,3225,3225,3225,3225,0
|
|
20230809,170900,180862755,3225,3225,3225,3225,0
|
|
20230809,170800,180862755,3225,3225,3225,3225,0
|
|
20230809,170700,180862755,3225,3225,3225,3225,0
|
|
20230809,170600,180862755,3225,3225,3225,3225,0
|
|
20230809,170500,180862755,3225,3225,3225,3225,0
|
|
20230809,170400,180862755,3225,3225,3225,3225,0
|
|
20230809,170300,180862755,3225,3225,3225,3225,0
|
|
20230809,170200,180862755,3225,3225,3225,3225,0
|
|
20230809,170100,180862755,3225,3225,3225,3225,0
|
|
20230809,170000,180862755,3225,3225,3225,3225,0
|
|
20230809,165900,180862755,3225,3225,3225,3225,0
|
|
20230809,165800,180862755,3225,3225,3225,3225,0
|
|
20230809,165700,180862755,3225,3225,3225,3225,0
|
|
20230809,165600,180862755,3225,3225,3225,3225,0
|
|
20230809,165500,180862755,3225,3225,3225,3225,0
|
|
20230809,165400,180862755,3225,3225,3225,3225,0
|
|
20230809,165300,180862755,3225,3225,3225,3225,0
|
|
20230809,165200,180862755,3225,3225,3225,3225,0
|
|
20230809,165100,180862755,3225,3225,3225,3225,0
|
|
20230809,165000,180862755,3225,3225,3225,3225,0
|
|
20230809,164900,180862755,3225,3225,3225,3225,0
|
|
20230809,164800,180862755,3225,3225,3225,3225,1651
|
|
20230809,164700,180862755,3225,3225,3225,3225,0
|
|
20230809,164600,180862755,3225,3225,3225,3225,0
|
|
20230809,164500,180862755,3225,3225,3225,3225,0
|
|
20230809,164400,180862755,3225,3225,3225,3225,0
|
|
20230809,164300,180862755,3225,3225,3225,3225,0
|
|
20230809,164200,180862755,3225,3225,3225,3225,0
|
|
20230809,164100,180862755,3225,3225,3225,3225,0
|
|
20230809,164000,180862755,3225,3225,3225,3225,0
|
|
20230809,163900,180862755,3225,3225,3225,3225,0
|
|
20230809,163800,180862755,3225,3225,3225,3225,0
|
|
20230809,163700,180862755,3225,3225,3225,3225,0
|
|
20230809,163600,180862755,3225,3225,3225,3225,0
|
|
20230809,163500,180862755,3225,3225,3225,3225,0
|
|
20230809,163400,180862755,3225,3225,3225,3225,0
|
|
20230809,163300,180862755,3225,3225,3225,3225,0
|
|
20230809,163200,180862755,3225,3225,3225,3225,0
|
|
20230809,163100,180862755,3225,3225,3225,3225,0
|
|
20230809,163000,180862755,3225,3225,3225,3225,0
|
|
20230809,162900,180862755,3225,3225,3225,3225,0
|
|
20230809,162800,180862755,3225,3225,3225,3225,0
|
|
20230809,162700,180862755,3225,3225,3225,3225,0
|
|
20230809,162600,180862755,3225,3225,3225,3225,0
|
|
20230809,162500,180862755,3225,3225,3225,3225,0
|
|
20230809,162400,180862755,3225,3225,3225,3225,0
|
|
20230809,162300,180862755,3225,3225,3225,3225,0
|
|
20230809,162200,180862755,3225,3225,3225,3225,0
|
|
20230809,162100,180862755,3225,3225,3225,3225,0
|
|
20230809,162000,180862755,3225,3225,3225,3225,0
|
|
20230809,161900,180862755,3225,3225,3225,3225,0
|
|
20230809,161800,180862755,3225,3225,3225,3225,1651
|
|
20230809,161700,180862755,3225,3225,3225,3225,0
|
|
20230809,161600,180862755,3225,3225,3225,3225,0
|
|
20230809,161500,180862755,3225,3225,3225,3225,0
|
|
20230809,161400,180862755,3225,3225,3225,3225,0
|
|
20230809,161300,180862755,3225,3225,3225,3225,0
|
|
20230809,161200,180862755,3225,3225,3225,3225,0
|
|
20230809,161100,180862755,3225,3225,3225,3225,0
|
|
20230809,161000,180862755,3225,3225,3225,3225,0
|
|
20230809,160900,180862755,3225,3225,3225,3225,0
|
|
20230809,160800,180862755,3225,3225,3225,3225,0
|
|
20230809,160700,180862755,3225,3225,3225,3225,0
|
|
20230809,160600,180862755,3225,3225,3225,3225,0
|
|
20230809,160500,180862755,3225,3225,3225,3225,0
|
|
20230809,160400,180862755,3225,3225,3225,3225,0
|
|
20230809,160300,180862755,3225,3225,3225,3225,0
|
|
20230809,160200,180862755,3225,3225,3225,3225,0
|
|
20230809,160100,180862755,3225,3225,3225,3225,0
|
|
20230809,160000,180862755,3225,3225,3225,3225,0
|
|
20230809,155900,180862755,3225,3225,3225,3225,0
|
|
20230809,155800,180862755,3225,3225,3225,3225,0
|
|
20230809,155700,180862755,3225,3225,3225,3225,0
|
|
20230809,155600,180862755,3225,3225,3225,3225,0
|
|
20230809,155500,180862755,3225,3225,3225,3225,0
|
|
20230809,155400,180862755,3225,3225,3225,3225,0
|
|
20230809,155300,180862755,3225,3225,3225,3225,0
|
|
20230809,155200,180862755,3225,3225,3225,3225,0
|
|
20230809,155100,180862755,3225,3225,3225,3225,0
|
|
20230809,155000,180862755,3225,3225,3225,3225,0
|
|
20230809,154900,180862755,3225,3225,3225,3225,0
|
|
20230809,154800,180862755,3225,3225,3225,3225,1651
|
|
20230809,154700,180862755,3225,3225,3225,3225,0
|
|
20230809,154600,180862755,3225,3225,3225,3225,0
|
|
20230809,154500,180862755,3225,3225,3225,3225,0
|
|
20230809,154400,180862755,3225,3225,3225,3225,0
|
|
20230809,154300,180862755,3225,3225,3225,3225,0
|
|
20230809,154200,180862755,3225,3225,3225,3225,0
|
|
20230809,154100,180862755,3225,3225,3225,3225,0
|
|
20230809,154000,180862755,3225,3225,3225,3225,0
|
|
20230809,153900,180862755,3225,3225,3225,3225,0
|
|
20230809,153800,180862755,3225,3225,3225,3225,0
|
|
20230809,153700,180862755,3225,3225,3225,3225,0
|
|
20230809,153600,180862755,3225,3225,3225,3225,0
|
|
20230809,153500,180862755,3225,3225,3225,3225,0
|
|
20230809,153400,180862755,3225,3225,3225,3225,0
|
|
20230809,153300,180862755,3225,3225,3225,3225,0
|
|
20230809,153200,180862755,3225,3225,3225,3225,0
|
|
20230809,153100,180862755,3225,3225,3225,3225,0
|
|
20230809,153000,180862755,3225,3225,3225,3225,1651
|
|
20230809,152900,175538280,3230,3230,3230,3230,0
|
|
20230809,152800,175538280,3230,3230,3230,3230,0
|
|
20230809,152700,175538280,3230,3230,3230,3230,0
|
|
20230809,152600,175538280,3230,3230,3230,3230,0
|
|
20230809,152500,175538280,3230,3230,3230,3230,0
|
|
20230809,152400,175538280,3230,3230,3230,3230,0
|
|
20230809,152300,175538280,3230,3230,3230,3230,0
|
|
20230809,152200,175538280,3230,3230,3230,3230,0
|
|
20230809,152100,175538280,3230,3230,3230,3230,0
|
|
20230809,152000,175538280,3230,3230,3230,3230,0
|
|
20230809,151900,175538280,3230,3230,3230,3230,150
|
|
20230809,151800,175053780,3230,3220,3230,3220,102
|
|
20230809,151700,174725320,3230,3230,3230,3230,3
|
|
20230809,151600,174715630,3230,3230,3230,3230,6
|
|
20230809,151500,174696250,3230,3230,3230,3230,30
|
|
20230809,151400,174599350,3230,3230,3230,3230,0
|
|
20230809,151300,174599350,3230,3230,3230,3230,0
|
|
20230809,151200,174599350,3230,3230,3230,3230,0
|
|
20230809,151100,174599350,3230,3225,3230,3225,101
|
|
20230809,151000,174273620,3220,3220,3220,3220,1
|
|
20230809,150900,174270400,3230,3230,3230,3230,0
|
|
20230809,150800,174270400,3230,3225,3230,3225,252
|
|
20230809,150700,173457695,3230,3230,3230,3230,1
|
|
20230809,150600,173454465,3215,3215,3215,3215,306
|
|
20230809,150500,172470675,3220,3220,3220,3220,1615
|
|
20230809,150400,167270375,3230,3230,3230,3230,0
|
|
20230809,150300,167270375,3230,3230,3230,3230,0
|
|
20230809,150200,167270375,3230,3230,3230,3230,0
|
|
20230809,150100,167270375,3230,3225,3230,3225,31
|
|
20230809,150000,167170395,3225,3225,3225,3225,0
|
|
20230809,145900,167170395,3225,3225,3225,3225,70
|
|
20230809,145800,166944645,3230,3230,3230,3230,1
|
|
20230809,145700,166941415,3225,3225,3225,3225,200
|
|
20230809,145600,166296415,3230,3230,3230,3230,15
|
|
20230809,145500,166247965,3230,3230,3230,3225,235
|
|
20230809,145400,165489915,3235,3235,3235,3235,0
|
|
20230809,145300,165489915,3235,3235,3235,3235,0
|
|
20230809,145200,165489915,3235,3225,3235,3225,100
|
|
20230809,145100,165166920,3230,3230,3230,3230,0
|
|
20230809,145000,165166920,3230,3225,3230,3225,347
|
|
20230809,144900,164047840,3220,3220,3220,3220,0
|
|
20230809,144800,164047840,3220,3220,3220,3220,0
|
|
20230809,144700,164047840,3220,3220,3220,3220,0
|
|
20230809,144600,164047840,3220,3215,3220,3215,1107
|
|
20230809,144500,160483335,3215,3215,3215,3215,0
|
|
20230809,144400,160483335,3215,3215,3215,3215,0
|
|
20230809,144300,160483335,3215,3215,3215,3215,1
|
|
20230809,144200,160480120,3210,3210,3210,3210,0
|
|
20230809,144100,160480120,3210,3215,3215,3210,2647
|
|
20230809,144000,151981015,3210,3210,3210,3210,0
|
|
20230809,143900,151981015,3210,3210,3210,3210,0
|
|
20230809,143800,151981015,3210,3210,3210,3210,0
|
|
20230809,143700,151981015,3210,3210,3210,3210,0
|
|
20230809,143600,151981015,3210,3215,3215,3210,69
|
|
20230809,143500,151759475,3220,3220,3220,3220,1
|
|
20230809,143400,151756255,3215,3215,3215,3215,1
|
|
20230809,143300,151753040,3220,3210,3220,3210,73
|
|
20230809,143200,151518700,3220,3220,3220,3220,1
|
|
20230809,143100,151515480,3200,3205,3205,3200,1000
|
|
20230809,143000,148314370,3220,3220,3220,3220,0
|
|
20230809,142900,148314370,3220,3220,3220,3220,0
|
|
20230809,142800,148314370,3220,3220,3220,3220,0
|
|
20230809,142700,148314370,3220,3210,3220,3210,6
|
|
20230809,142600,148295100,3205,3210,3220,3200,7892
|
|
20230809,142500,123026765,3210,3210,3210,3210,0
|
|
20230809,142400,123026765,3210,3210,3210,3210,600
|
|
20230809,142300,121100765,3210,3210,3210,3210,0
|
|
20230809,142200,121100765,3210,3215,3215,3210,2380
|
|
20230809,142100,113457045,3220,3225,3225,3220,201
|
|
20230809,142000,112808825,3225,3225,3225,3225,0
|
|
20230809,141900,112808825,3225,3225,3225,3225,0
|
|
20230809,141800,112808825,3225,3220,3225,3220,41
|
|
20230809,141700,112676800,3220,3220,3220,3220,0
|
|
20230809,141600,112676800,3220,3220,3220,3220,0
|
|
20230809,141500,112676800,3220,3220,3220,3220,15
|
|
20230809,141400,112628500,3215,3215,3215,3215,0
|
|
20230809,141300,112628500,3215,3215,3215,3215,20
|
|
20230809,141200,112564200,3220,3220,3220,3220,0
|
|
20230809,141100,112564200,3220,3220,3220,3220,10
|
|
20230809,141000,112532000,3220,3220,3220,3220,73
|
|
20230809,140900,112296940,3215,3215,3215,3215,300
|
|
20230809,140800,111332440,3220,3220,3220,3220,0
|
|
20230809,140700,111332440,3220,3220,3220,3220,1
|
|
20230809,140600,111329220,3215,3220,3220,3215,407
|
|
20230809,140500,110020680,3220,3220,3220,3220,0
|
|
20230809,140400,110020680,3220,3220,3220,3220,1
|
|
20230809,140300,110017460,3220,3220,3220,3220,0
|
|
20230809,140200,110017460,3220,3220,3220,3220,0
|
|
20230809,140100,110017460,3220,3220,3220,3220,1
|
|
20230809,140000,110014240,3215,3215,3215,3215,0
|
|
20230809,135900,110014240,3215,3220,3220,3215,152
|
|
20230809,135800,109525160,3225,3225,3225,3225,0
|
|
20230809,135700,109525160,3225,3225,3225,3225,0
|
|
20230809,135600,109525160,3225,3225,3225,3225,0
|
|
20230809,135500,109525160,3225,3220,3225,3215,178
|
|
20230809,135400,108952040,3220,3220,3220,3220,200
|
|
20230809,135300,108308040,3220,3220,3220,3220,334
|
|
20230809,135200,107232560,3220,3220,3220,3220,0
|
|
20230809,135100,107232560,3220,3220,3220,3220,213
|
|
20230809,135000,106546700,3230,3230,3230,3230,0
|
|
20230809,134900,106546700,3230,3230,3230,3230,0
|
|
20230809,134800,106546700,3230,3230,3230,3230,0
|
|
20230809,134700,106546700,3230,3230,3230,3230,0
|
|
20230809,134600,106546700,3230,3230,3230,3230,0
|
|
20230809,134500,106546700,3230,3230,3230,3230,93
|
|
20230809,134400,106246310,3230,3230,3230,3230,0
|
|
20230809,134300,106246310,3230,3230,3230,3230,0
|
|
20230809,134200,106246310,3230,3230,3230,3230,0
|
|
20230809,134100,106246310,3230,3230,3230,3230,0
|
|
20230809,134000,106246310,3230,3230,3230,3230,0
|
|
20230809,133900,106246310,3230,3225,3230,3225,1801
|
|
20230809,133800,100438080,3225,3225,3230,3225,813
|
|
20230809,133700,97814090,3230,3230,3230,3230,0
|
|
20230809,133600,97814090,3230,3230,3230,3230,0
|
|
20230809,133500,97814090,3230,3230,3230,3230,0
|
|
20230809,133400,97814090,3230,3230,3230,3230,0
|
|
20230809,133300,97814090,3230,3230,3230,3230,1
|
|
20230809,133200,97810860,3220,3220,3220,3220,0
|
|
20230809,133100,97810860,3220,3220,3220,3220,0
|
|
20230809,133000,97810860,3220,3220,3220,3220,0
|
|
20230809,132900,97810860,3220,3220,3220,3220,0
|
|
20230809,132800,97810860,3220,3220,3220,3220,1100
|
|
20230809,132700,94268860,3230,3230,3230,3230,0
|
|
20230809,132600,94268860,3230,3230,3230,3230,1
|
|
20230809,132500,94265630,3225,3225,3225,3225,0
|
|
20230809,132400,94265630,3225,3225,3225,3225,0
|
|
20230809,132300,94265630,3225,3225,3225,3225,1300
|
|
20230809,132200,90073130,3230,3230,3230,3230,1
|
|
20230809,132100,90069900,3230,3230,3230,3230,0
|
|
20230809,132000,90069900,3230,3230,3230,3230,47
|
|
20230809,131900,89918090,3230,3230,3230,3230,10
|
|
20230809,131800,89885790,3230,3230,3230,3230,227
|
|
20230809,131700,89152580,3235,3235,3235,3235,10
|
|
20230809,131600,89120230,3235,3235,3235,3235,100
|
|
20230809,131500,88796730,3235,3215,3235,3215,31
|
|
20230809,131400,88696465,3230,3230,3230,3230,0
|
|
20230809,131300,88696465,3230,3230,3230,3230,0
|
|
20230809,131200,88696465,3230,3230,3230,3230,0
|
|
20230809,131100,88696465,3230,3230,3230,3230,0
|
|
20230809,131000,88696465,3230,3230,3230,3230,0
|
|
20230809,130900,88696465,3230,3230,3230,3230,0
|
|
20230809,130800,88696465,3230,3230,3230,3230,0
|
|
20230809,130700,88696465,3230,3230,3230,3230,1
|
|
20230809,130600,88693235,3215,3215,3215,3215,0
|
|
20230809,130500,88693235,3215,3215,3215,3215,0
|
|
20230809,130400,88693235,3215,3215,3215,3215,1
|
|
20230809,130300,88690020,3210,3210,3210,3210,0
|
|
20230809,130200,88690020,3210,3215,3215,3210,1374
|
|
20230809,130100,84278575,3230,3230,3230,3230,0
|
|
20230809,130000,84278575,3230,3230,3230,3230,0
|
|
20230809,125900,84278575,3230,3230,3230,3230,0
|
|
20230809,125800,84278575,3230,3230,3230,3230,0
|
|
20230809,125700,84278575,3230,3230,3230,3230,2
|
|
20230809,125600,84272115,3215,3215,3215,3215,1
|
|
20230809,125500,84268900,3230,3230,3230,3230,0
|
|
20230809,125400,84268900,3230,3230,3230,3230,0
|
|
20230809,125300,84268900,3230,3230,3230,3230,2
|
|
20230809,125200,84262440,3210,3225,3225,3210,2000
|
|
20230809,125100,77834470,3225,3225,3225,3225,51
|
|
20230809,125000,77669995,3230,3230,3230,3230,1
|
|
20230809,124900,77666765,3230,3230,3230,3230,56
|
|
20230809,124800,77485885,3235,3235,3235,3235,0
|
|
20230809,124700,77485885,3235,3235,3235,3235,0
|
|
20230809,124600,77485885,3235,3235,3235,3235,0
|
|
20230809,124500,77485885,3235,3235,3235,3235,259
|
|
20230809,124400,76648020,3235,3235,3235,3235,20
|
|
20230809,124300,76583320,3235,3235,3235,3235,0
|
|
20230809,124200,76583320,3235,3235,3235,3235,0
|
|
20230809,124100,76583320,3235,3235,3235,3235,0
|
|
20230809,124000,76583320,3235,3235,3235,3235,0
|
|
20230809,123900,76583320,3235,3235,3235,3235,1
|
|
20230809,123800,76580085,3230,3230,3230,3230,8
|
|
20230809,123700,76554245,3230,3230,3230,3230,0
|
|
20230809,123600,76554245,3230,3230,3230,3230,1
|
|
20230809,123500,76551015,3235,3235,3235,3235,1
|
|
20230809,123400,76547780,3230,3230,3230,3230,0
|
|
20230809,123300,76547780,3230,3230,3230,3230,26
|
|
20230809,123200,76463800,3235,3235,3235,3235,2
|
|
20230809,123100,76457330,3230,3230,3230,3230,0
|
|
20230809,123000,76457330,3230,3230,3230,3230,1
|
|
20230809,122900,76454100,3230,3235,3235,3230,951
|
|
20230809,122800,73382365,3240,3240,3240,3240,0
|
|
20230809,122700,73382365,3240,3240,3240,3240,1
|
|
20230809,122600,73379125,3240,3240,3240,3240,0
|
|
20230809,122500,73379125,3240,3240,3240,3240,168
|
|
20230809,122400,72834805,3240,3240,3240,3240,0
|
|
20230809,122300,72834805,3240,3240,3240,3240,2
|
|
20230809,122200,72828325,3225,3225,3225,3225,0
|
|
20230809,122100,72828325,3225,3225,3225,3225,0
|
|
20230809,122000,72828325,3225,3230,3230,3225,2000
|
|
20230809,121900,66378275,3240,3240,3240,3240,0
|
|
20230809,121800,66378275,3240,3240,3240,3240,0
|
|
20230809,121700,66378275,3240,3240,3240,3240,0
|
|
20230809,121600,66378275,3240,3240,3240,3240,1
|
|
20230809,121500,66375035,3240,3240,3240,3240,0
|
|
20230809,121400,66375035,3240,3240,3240,3240,0
|
|
20230809,121300,66375035,3240,3235,3240,3235,340
|
|
20230809,121200,65274770,3235,3235,3235,3235,0
|
|
20230809,121100,65274770,3235,3235,3235,3235,0
|
|
20230809,121000,65274770,3235,3235,3235,3235,0
|
|
20230809,120900,65274770,3235,3235,3235,3235,1
|
|
20230809,120800,65271535,3240,3240,3240,3240,0
|
|
20230809,120700,65271535,3240,3240,3240,3240,0
|
|
20230809,120600,65271535,3240,3240,3240,3240,1
|
|
20230809,120500,65268295,3240,3240,3240,3240,0
|
|
20230809,120400,65268295,3240,3240,3240,3240,4
|
|
20230809,120300,65255335,3240,3240,3240,3240,0
|
|
20230809,120200,65255335,3240,3240,3240,3240,1
|
|
20230809,120100,65252095,3235,3230,3235,3230,2648
|
|
20230809,120000,56695910,3230,3225,3230,3225,2200
|
|
20230809,115900,49593650,3220,3220,3220,3220,1350
|
|
20230809,115800,45246650,3220,3220,3220,3220,0
|
|
20230809,115700,45246650,3220,3220,3220,3220,0
|
|
20230809,115600,45246650,3220,3220,3220,3220,0
|
|
20230809,115500,45246650,3220,3220,3220,3220,60
|
|
20230809,115400,45053450,3220,3220,3220,3220,155
|
|
20230809,115300,44554350,3215,3215,3215,3215,0
|
|
20230809,115200,44554350,3215,3215,3215,3215,0
|
|
20230809,115100,44554350,3215,3215,3215,3215,0
|
|
20230809,115000,44554350,3215,3215,3215,3215,0
|
|
20230809,114900,44554350,3215,3215,3215,3215,0
|
|
20230809,114800,44554350,3215,3215,3215,3215,1
|
|
20230809,114700,44551135,3220,3220,3220,3220,0
|
|
20230809,114600,44551135,3220,3220,3220,3220,0
|
|
20230809,114500,44551135,3220,3220,3220,3220,0
|
|
20230809,114400,44551135,3220,3220,3220,3220,40
|
|
20230809,114300,44422335,3220,3220,3220,3220,3
|
|
20230809,114200,44412675,3220,3220,3220,3220,0
|
|
20230809,114100,44412675,3220,3220,3220,3220,0
|
|
20230809,114000,44412675,3220,3220,3220,3220,2
|
|
20230809,113900,44406235,3215,3220,3220,3215,900
|
|
20230809,113800,41509735,3225,3225,3225,3225,0
|
|
20230809,113700,41509735,3225,3225,3225,3225,0
|
|
20230809,113600,41509735,3225,3225,3225,3225,0
|
|
20230809,113500,41509735,3225,3225,3225,3225,1
|
|
20230809,113400,41506510,3225,3225,3225,3225,0
|
|
20230809,113300,41506510,3225,3225,3225,3225,0
|
|
20230809,113200,41506510,3225,3225,3225,3225,0
|
|
20230809,113100,41506510,3225,3225,3225,3225,0
|
|
20230809,113000,41506510,3225,3225,3225,3225,0
|
|
20230809,112900,41506510,3225,3225,3225,3225,0
|
|
20230809,112800,41506510,3225,3225,3225,3225,0
|
|
20230809,112700,41506510,3225,3225,3225,3225,0
|
|
20230809,112600,41506510,3225,3225,3225,3225,0
|
|
20230809,112500,41506510,3225,3225,3225,3225,0
|
|
20230809,112400,41506510,3225,3225,3225,3225,0
|
|
20230809,112300,41506510,3225,3225,3225,3225,1
|
|
20230809,112200,41503285,3210,3220,3220,3210,390
|
|
20230809,112100,40250595,3220,3220,3220,3220,600
|
|
20230809,112000,38318595,3225,3225,3225,3225,350
|
|
20230809,111900,37189845,3225,3225,3225,3225,0
|
|
20230809,111800,37189845,3225,3225,3225,3225,0
|
|
20230809,111700,37189845,3225,3225,3225,3225,141
|
|
20230809,111600,36735120,3220,3220,3220,3220,336
|
|
20230809,111500,35653200,3225,3225,3225,3225,8
|
|
20230809,111400,35627400,3225,3225,3225,3225,0
|
|
20230809,111300,35627400,3225,3225,3225,3225,0
|
|
20230809,111200,35627400,3225,3225,3225,3225,0
|
|
20230809,111100,35627400,3225,3225,3225,3225,0
|
|
20230809,111000,35627400,3225,3225,3225,3225,100
|
|
20230809,110900,35304900,3225,3225,3225,3225,0
|
|
20230809,110800,35304900,3225,3225,3225,3225,0
|
|
20230809,110700,35304900,3225,3225,3225,3225,2
|
|
20230809,110600,35298450,3225,3225,3225,3225,0
|
|
20230809,110500,35298450,3225,3225,3225,3225,0
|
|
20230809,110400,35298450,3225,3225,3225,3225,0
|
|
20230809,110300,35298450,3225,3220,3225,3220,13
|
|
20230809,110200,35256585,3215,3215,3215,3215,0
|
|
20230809,110100,35256585,3215,3215,3215,3215,1200
|
|
20230809,110000,31398585,3220,3220,3220,3220,1454
|
|
20230809,105900,26716705,3220,3220,3220,3220,1
|
|
20230809,105800,26713485,3230,3230,3230,3230,0
|
|
20230809,105700,26713485,3230,3230,3230,3230,0
|
|
20230809,105600,26713485,3230,3230,3230,3230,0
|
|
20230809,105500,26713485,3230,3230,3230,3230,1000
|
|
20230809,105400,23483485,3225,3225,3225,3225,180
|
|
20230809,105300,22902985,3220,3230,3230,3220,1320
|
|
20230809,105200,18652385,3230,3230,3230,3230,0
|
|
20230809,105100,18652385,3230,3230,3230,3230,10
|
|
20230809,105000,18620085,3230,3220,3230,3220,2
|
|
20230809,104900,18613635,3235,3235,3235,3235,0
|
|
20230809,104800,18613635,3235,3230,3235,3230,101
|
|
20230809,104700,18287400,3235,3235,3235,3235,0
|
|
20230809,104600,18287400,3235,3235,3235,3235,20
|
|
20230809,104500,18222700,3230,3230,3230,3230,1450
|
|
20230809,104400,13539200,3240,3240,3240,3240,0
|
|
20230809,104300,13539200,3240,3240,3240,3240,0
|
|
20230809,104200,13539200,3240,3240,3240,3240,0
|
|
20230809,104100,13539200,3240,3240,3240,3240,0
|
|
20230809,104000,13539200,3240,3240,3240,3240,3
|
|
20230809,103900,13529480,3235,3235,3235,3235,0
|
|
20230809,103800,13529480,3235,3235,3235,3235,200
|
|
20230809,103700,12882480,3240,3240,3240,3240,0
|
|
20230809,103600,12882480,3240,3240,3240,3240,11
|
|
20230809,103500,12846840,3245,3245,3245,3245,1
|
|
20230809,103400,12843595,3245,3240,3245,3240,45
|
|
20230809,103300,12697785,3240,3240,3240,3240,0
|
|
20230809,103200,12697785,3240,3240,3240,3240,0
|
|
20230809,103100,12697785,3240,3240,3240,3240,0
|
|
20230809,103000,12697785,3240,3240,3240,3240,0
|
|
20230809,102900,12697785,3240,3240,3240,3240,0
|
|
20230809,102800,12697785,3240,3240,3240,3240,0
|
|
20230809,102700,12697785,3240,3240,3240,3240,0
|
|
20230809,102600,12697785,3240,3240,3240,3240,0
|
|
20230809,102500,12697785,3240,3240,3240,3240,0
|
|
20230809,102400,12697785,3240,3240,3240,3240,0
|
|
20230809,102300,12697785,3240,3240,3240,3240,0
|
|
20230809,102200,12697785,3240,3240,3240,3240,40
|
|
20230809,102100,12568185,3230,3230,3230,3230,0
|
|
20230809,102000,12568185,3230,3230,3230,3230,2
|
|
20230809,101900,12561725,3240,3240,3240,3240,0
|
|
20230809,101800,12561725,3240,3240,3240,3240,0
|
|
20230809,101700,12561725,3240,3240,3240,3240,10
|
|
20230809,101600,12529325,3230,3230,3230,3230,0
|
|
20230809,101500,12529325,3230,3230,3230,3230,0
|
|
20230809,101400,12529325,3230,3230,3230,3230,70
|
|
20230809,101300,12303225,3235,3235,3235,3235,0
|
|
20230809,101200,12303225,3235,3235,3235,3235,0
|
|
20230809,101100,12303225,3235,3235,3235,3235,0
|
|
20230809,101000,12303225,3235,3235,3235,3235,0
|
|
20230809,100900,12303225,3235,3235,3235,3235,15
|
|
20230809,100800,12254700,3240,3240,3240,3240,1
|
|
20230809,100700,12251460,3235,3235,3235,3235,65
|
|
20230809,100600,12041185,3240,3240,3240,3240,0
|
|
20230809,100500,12041185,3240,3240,3240,3240,0
|
|
20230809,100400,12041185,3240,3240,3245,3240,63
|
|
20230809,100300,11837060,3240,3240,3240,3240,0
|
|
20230809,100200,11837060,3240,3240,3240,3240,2
|
|
20230809,100100,11830580,3240,3240,3240,3240,10
|
|
20230809,100000,11798180,3245,3245,3245,3245,4
|
|
20230809,095900,11785200,3245,3245,3245,3245,0
|
|
20230809,095800,11785200,3245,3245,3245,3245,0
|
|
20230809,095700,11785200,3245,3245,3245,3245,0
|
|
20230809,095600,11785200,3245,3245,3245,3245,0
|
|
20230809,095500,11785200,3245,3245,3245,3245,0
|
|
20230809,095400,11785200,3245,3245,3245,3245,0
|
|
20230809,095300,11785200,3245,3245,3245,3245,0
|
|
20230809,095200,11785200,3245,3245,3245,3245,0
|
|
20230809,095100,11785200,3245,3245,3245,3245,108
|
|
20230809,095000,11434740,3245,3245,3245,3245,0
|
|
20230809,094900,11434740,3245,3245,3245,3245,9
|
|
20230809,094800,11405535,3245,3245,3245,3245,2
|
|
20230809,094700,11399045,3230,3240,3240,3230,524
|
|
20230809,094600,9706285,3230,3235,3235,3230,86
|
|
20230809,094500,9428175,3230,3230,3230,3230,57
|
|
20230809,094400,9244065,3230,3230,3230,3230,0
|
|
20230809,094300,9244065,3230,3230,3230,3230,0
|
|
20230809,094200,9244065,3230,3230,3230,3230,0
|
|
20230809,094100,9244065,3230,3230,3230,3230,0
|
|
20230809,094000,9244065,3230,3230,3230,3230,1
|
|
20230809,093900,9240835,3215,3215,3215,3215,4
|
|
20230809,093800,9227975,3230,3230,3230,3230,1
|
|
20230809,093700,9224745,3230,3230,3230,3230,13
|
|
20230809,093600,9182755,3230,3230,3230,3230,0
|
|
20230809,093500,9182755,3230,3230,3230,3230,4
|
|
20230809,093400,9169835,3230,3230,3230,3230,0
|
|
20230809,093300,9169835,3230,3230,3230,3230,3
|
|
20230809,093200,9160145,3230,3230,3230,3230,1
|
|
20230809,093100,9156915,3230,3230,3230,3230,0
|
|
20230809,093000,9156915,3230,3230,3230,3230,1
|
|
20230809,092900,9153685,3215,3220,3220,3215,250
|
|
20230809,092800,8349880,3230,3230,3230,3230,0
|
|
20230809,092700,8349880,3230,3230,3230,3230,0
|
|
20230809,092600,8349880,3230,3230,3230,3230,0
|
|
20230809,092500,8349880,3230,3230,3230,3230,0
|
|
20230809,092400,8349880,3230,3230,3230,3230,0
|
|
20230809,092300,8349880,3230,3230,3230,3230,6
|
|
20230809,092200,8330500,3235,3235,3235,3235,0
|
|
20230809,092100,8330500,3235,3235,3235,3235,1
|
|
20230809,092000,8327265,3210,3235,3235,3210,383
|
|
20230809,091900,7097810,3210,3210,3210,3210,140
|
|
20230809,091800,6648410,3220,3220,3220,3210,787
|
|
20230809,091700,4119385,3235,3235,3235,3235,0
|
|
20230809,091600,4119385,3235,3235,3235,3235,0
|
|
20230809,091500,4119385,3235,3235,3235,3235,58
|
|
20230809,091400,3931755,3240,3240,3240,3240,300
|
|
20230809,091300,2959755,3240,3240,3240,3240,0
|
|
20230809,091200,2959755,3240,3240,3240,3240,0
|
|
20230809,091100,2959755,3240,3240,3240,3240,0
|
|
20230809,091000,2959755,3240,3235,3240,3235,13
|
|
20230809,090900,2917695,3235,3235,3235,3235,35
|
|
20230809,090800,2804470,3235,3235,3235,3235,0
|
|
20230809,090700,2804470,3235,3235,3235,3235,0
|
|
20230809,090600,2804470,3235,3235,3235,3235,0
|
|
20230809,090500,2804470,3235,3235,3235,3235,0
|
|
20230809,090400,2804470,3235,3235,3235,3235,1
|
|
20230809,090300,2801235,3240,3240,3240,3240,0
|
|
20230809,090200,2801235,3240,3240,3240,3240,0
|
|
20230809,090100,2801235,3240,3235,3240,3235,2
|
|
20230809,090000,2794760,3205,3205,3205,3205,872
|