602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185900,289183080,3405,3405,3405,3405,647
|
|
20230803,185800,289183080,3405,3405,3405,3405,0
|
|
20230803,185700,289183080,3405,3405,3405,3405,0
|
|
20230803,185600,289183080,3405,3405,3405,3405,0
|
|
20230803,185500,289183080,3405,3405,3405,3405,0
|
|
20230803,185400,289183080,3405,3405,3405,3405,0
|
|
20230803,185300,289183080,3405,3405,3405,3405,0
|
|
20230803,185200,289183080,3405,3405,3405,3405,0
|
|
20230803,185100,289183080,3405,3405,3405,3405,0
|
|
20230803,185000,289183080,3405,3405,3405,3405,0
|
|
20230803,184900,289183080,3405,3405,3405,3405,0
|
|
20230803,184800,289183080,3405,3405,3405,3405,0
|
|
20230803,184700,289183080,3405,3405,3405,3405,0
|
|
20230803,184600,289183080,3405,3405,3405,3405,0
|
|
20230803,184500,289183080,3405,3405,3405,3405,0
|
|
20230803,184400,289183080,3405,3405,3405,3405,0
|
|
20230803,184300,289183080,3405,3405,3405,3405,0
|
|
20230803,184200,289183080,3405,3405,3405,3405,0
|
|
20230803,184100,289183080,3405,3405,3405,3405,0
|
|
20230803,184000,289183080,3405,3405,3405,3405,0
|
|
20230803,183900,289183080,3405,3405,3405,3405,0
|
|
20230803,183800,289183080,3405,3405,3405,3405,0
|
|
20230803,183700,289183080,3405,3405,3405,3405,0
|
|
20230803,183600,289183080,3405,3405,3405,3405,0
|
|
20230803,183500,289183080,3405,3405,3405,3405,0
|
|
20230803,183400,289183080,3405,3405,3405,3405,0
|
|
20230803,183300,289183080,3405,3405,3405,3405,0
|
|
20230803,183200,289183080,3405,3405,3405,3405,0
|
|
20230803,183100,289183080,3405,3405,3405,3405,0
|
|
20230803,183000,289183080,3405,3405,3405,3405,0
|
|
20230803,182900,289183080,3405,3405,3405,3405,647
|
|
20230803,182800,289183080,3405,3405,3405,3405,0
|
|
20230803,182700,289183080,3405,3405,3405,3405,0
|
|
20230803,182600,289183080,3405,3405,3405,3405,0
|
|
20230803,182500,289183080,3405,3405,3405,3405,0
|
|
20230803,182400,289183080,3405,3405,3405,3405,0
|
|
20230803,182300,289183080,3405,3405,3405,3405,0
|
|
20230803,182200,289183080,3405,3405,3405,3405,0
|
|
20230803,182100,289183080,3405,3405,3405,3405,0
|
|
20230803,182000,289183080,3405,3405,3405,3405,0
|
|
20230803,181900,289183080,3405,3405,3405,3405,0
|
|
20230803,181800,289183080,3405,3405,3405,3405,0
|
|
20230803,181700,289183080,3405,3405,3405,3405,0
|
|
20230803,181600,289183080,3405,3405,3405,3405,0
|
|
20230803,181500,289183080,3405,3405,3405,3405,0
|
|
20230803,181400,289183080,3405,3405,3405,3405,0
|
|
20230803,181300,289183080,3405,3405,3405,3405,0
|
|
20230803,181200,289183080,3405,3405,3405,3405,0
|
|
20230803,181100,289183080,3405,3405,3405,3405,0
|
|
20230803,181000,289183080,3405,3405,3405,3405,0
|
|
20230803,180900,289183080,3405,3405,3405,3405,0
|
|
20230803,180800,289183080,3405,3405,3405,3405,0
|
|
20230803,180700,289183080,3405,3405,3405,3405,0
|
|
20230803,180600,289183080,3405,3405,3405,3405,0
|
|
20230803,180500,289183080,3405,3405,3405,3405,0
|
|
20230803,180400,289183080,3405,3405,3405,3405,0
|
|
20230803,180300,289183080,3405,3405,3405,3405,0
|
|
20230803,180200,289183080,3405,3405,3405,3405,0
|
|
20230803,180100,289183080,3405,3405,3405,3405,0
|
|
20230803,180000,289183080,3405,3405,3405,3405,0
|
|
20230803,175900,289183080,3405,3405,3405,3405,647
|
|
20230803,175800,289183080,3405,3405,3405,3405,0
|
|
20230803,175700,289183080,3405,3405,3405,3405,0
|
|
20230803,175600,289183080,3405,3405,3405,3405,0
|
|
20230803,175500,289183080,3405,3405,3405,3405,0
|
|
20230803,175400,289183080,3405,3405,3405,3405,0
|
|
20230803,175300,289183080,3405,3405,3405,3405,0
|
|
20230803,175200,289183080,3405,3405,3405,3405,0
|
|
20230803,175100,289183080,3405,3405,3405,3405,0
|
|
20230803,175000,289183080,3405,3405,3405,3405,0
|
|
20230803,174900,289183080,3405,3405,3405,3405,0
|
|
20230803,174800,289183080,3405,3405,3405,3405,0
|
|
20230803,174700,289183080,3405,3405,3405,3405,0
|
|
20230803,174600,289183080,3405,3405,3405,3405,0
|
|
20230803,174500,289183080,3405,3405,3405,3405,0
|
|
20230803,174400,289183080,3405,3405,3405,3405,0
|
|
20230803,174300,289183080,3405,3405,3405,3405,0
|
|
20230803,174200,289183080,3405,3405,3405,3405,0
|
|
20230803,174100,289183080,3405,3405,3405,3405,0
|
|
20230803,174000,289183080,3405,3405,3405,3405,0
|
|
20230803,173900,289183080,3405,3405,3405,3405,0
|
|
20230803,173800,289183080,3405,3405,3405,3405,0
|
|
20230803,173700,289183080,3405,3405,3405,3405,0
|
|
20230803,173600,289183080,3405,3405,3405,3405,0
|
|
20230803,173500,289183080,3405,3405,3405,3405,0
|
|
20230803,173400,289183080,3405,3405,3405,3405,0
|
|
20230803,173300,289183080,3405,3405,3405,3405,0
|
|
20230803,173200,289183080,3405,3405,3405,3405,0
|
|
20230803,173100,289183080,3405,3405,3405,3405,0
|
|
20230803,173000,289183080,3405,3405,3405,3405,0
|
|
20230803,172900,289183080,3405,3405,3405,3405,647
|
|
20230803,172800,289183080,3405,3405,3405,3405,0
|
|
20230803,172700,289183080,3405,3405,3405,3405,0
|
|
20230803,172600,289183080,3405,3405,3405,3405,0
|
|
20230803,172500,289183080,3405,3405,3405,3405,0
|
|
20230803,172400,289183080,3405,3405,3405,3405,0
|
|
20230803,172300,289183080,3405,3405,3405,3405,0
|
|
20230803,172200,289183080,3405,3405,3405,3405,0
|
|
20230803,172100,289183080,3405,3405,3405,3405,0
|
|
20230803,172000,289183080,3405,3405,3405,3405,0
|
|
20230803,171900,289183080,3405,3405,3405,3405,0
|
|
20230803,171800,289183080,3405,3405,3405,3405,0
|
|
20230803,171700,289183080,3405,3405,3405,3405,0
|
|
20230803,171600,289183080,3405,3405,3405,3405,0
|
|
20230803,171500,289183080,3405,3405,3405,3405,0
|
|
20230803,171400,289183080,3405,3405,3405,3405,0
|
|
20230803,171300,289183080,3405,3405,3405,3405,0
|
|
20230803,171200,289183080,3405,3405,3405,3405,0
|
|
20230803,171100,289183080,3405,3405,3405,3405,0
|
|
20230803,171000,289183080,3405,3405,3405,3405,0
|
|
20230803,170900,289183080,3405,3405,3405,3405,0
|
|
20230803,170800,289183080,3405,3405,3405,3405,0
|
|
20230803,170700,289183080,3405,3405,3405,3405,0
|
|
20230803,170600,289183080,3405,3405,3405,3405,0
|
|
20230803,170500,289183080,3405,3405,3405,3405,0
|
|
20230803,170400,289183080,3405,3405,3405,3405,0
|
|
20230803,170300,289183080,3405,3405,3405,3405,0
|
|
20230803,170200,289183080,3405,3405,3405,3405,0
|
|
20230803,170100,289183080,3405,3405,3405,3405,0
|
|
20230803,170000,289183080,3405,3405,3405,3405,0
|
|
20230803,165900,289183080,3405,3405,3405,3405,647
|
|
20230803,165800,289183080,3405,3405,3405,3405,0
|
|
20230803,165700,289183080,3405,3405,3405,3405,0
|
|
20230803,165600,289183080,3405,3405,3405,3405,0
|
|
20230803,165500,289183080,3405,3405,3405,3405,0
|
|
20230803,165400,289183080,3405,3405,3405,3405,0
|
|
20230803,165300,289183080,3405,3405,3405,3405,0
|
|
20230803,165200,289183080,3405,3405,3405,3405,0
|
|
20230803,165100,289183080,3405,3405,3405,3405,0
|
|
20230803,165000,289183080,3405,3405,3405,3405,0
|
|
20230803,164900,289183080,3405,3405,3405,3405,0
|
|
20230803,164800,289183080,3405,3405,3405,3405,0
|
|
20230803,164700,289183080,3405,3405,3405,3405,0
|
|
20230803,164600,289183080,3405,3405,3405,3405,0
|
|
20230803,164500,289183080,3405,3405,3405,3405,0
|
|
20230803,164400,289183080,3405,3405,3405,3405,0
|
|
20230803,164300,289183080,3405,3405,3405,3405,0
|
|
20230803,164200,289183080,3405,3405,3405,3405,0
|
|
20230803,164100,289183080,3405,3405,3405,3405,0
|
|
20230803,164000,289183080,3405,3405,3405,3405,0
|
|
20230803,163900,289183080,3405,3405,3405,3405,0
|
|
20230803,163800,289183080,3405,3405,3405,3405,0
|
|
20230803,163700,289183080,3405,3405,3405,3405,0
|
|
20230803,163600,289183080,3405,3405,3405,3405,0
|
|
20230803,163500,289183080,3405,3405,3405,3405,0
|
|
20230803,163400,289183080,3405,3405,3405,3405,0
|
|
20230803,163300,289183080,3405,3405,3405,3405,0
|
|
20230803,163200,289183080,3405,3405,3405,3405,0
|
|
20230803,163100,289183080,3405,3405,3405,3405,0
|
|
20230803,163000,289183080,3405,3405,3405,3405,0
|
|
20230803,162900,289183080,3405,3405,3405,3405,647
|
|
20230803,162800,289183080,3405,3405,3405,3405,0
|
|
20230803,162700,289183080,3405,3405,3405,3405,0
|
|
20230803,162600,289183080,3405,3405,3405,3405,0
|
|
20230803,162500,289183080,3405,3405,3405,3405,0
|
|
20230803,162400,289183080,3405,3405,3405,3405,0
|
|
20230803,162300,289183080,3405,3405,3405,3405,0
|
|
20230803,162200,289183080,3405,3405,3405,3405,0
|
|
20230803,162100,289183080,3405,3405,3405,3405,0
|
|
20230803,162000,289183080,3405,3405,3405,3405,0
|
|
20230803,161900,289183080,3405,3405,3405,3405,0
|
|
20230803,161800,289183080,3405,3405,3405,3405,0
|
|
20230803,161700,289183080,3405,3405,3405,3405,0
|
|
20230803,161600,289183080,3405,3405,3405,3405,0
|
|
20230803,161500,289183080,3405,3405,3405,3405,0
|
|
20230803,161400,289183080,3405,3405,3405,3405,0
|
|
20230803,161300,289183080,3405,3405,3405,3405,0
|
|
20230803,161200,289183080,3405,3405,3405,3405,0
|
|
20230803,161100,289183080,3405,3405,3405,3405,0
|
|
20230803,161000,289183080,3405,3405,3405,3405,0
|
|
20230803,160900,289183080,3405,3405,3405,3405,0
|
|
20230803,160800,289183080,3405,3405,3405,3405,0
|
|
20230803,160700,289183080,3405,3405,3405,3405,0
|
|
20230803,160600,289183080,3405,3405,3405,3405,0
|
|
20230803,160500,289183080,3405,3405,3405,3405,0
|
|
20230803,160400,289183080,3405,3405,3405,3405,0
|
|
20230803,160300,289183080,3405,3405,3405,3405,0
|
|
20230803,160200,289183080,3405,3405,3405,3405,0
|
|
20230803,160100,289183080,3405,3405,3405,3405,0
|
|
20230803,160000,289183080,3405,3405,3405,3405,0
|
|
20230803,155900,289183080,3405,3405,3405,3405,647
|
|
20230803,155800,289183080,3405,3405,3405,3405,0
|
|
20230803,155700,289183080,3405,3405,3405,3405,0
|
|
20230803,155600,289183080,3405,3405,3405,3405,0
|
|
20230803,155500,289183080,3405,3405,3405,3405,0
|
|
20230803,155400,289183080,3405,3405,3405,3405,0
|
|
20230803,155300,289183080,3405,3405,3405,3405,0
|
|
20230803,155200,289183080,3405,3405,3405,3405,0
|
|
20230803,155100,289183080,3405,3405,3405,3405,0
|
|
20230803,155000,289183080,3405,3405,3405,3405,0
|
|
20230803,154900,289183080,3405,3405,3405,3405,0
|
|
20230803,154800,289183080,3405,3405,3405,3405,0
|
|
20230803,154700,289183080,3405,3405,3405,3405,0
|
|
20230803,154600,289183080,3405,3405,3405,3405,0
|
|
20230803,154500,289183080,3405,3405,3405,3405,0
|
|
20230803,154400,289183080,3405,3405,3405,3405,0
|
|
20230803,154300,289183080,3405,3405,3405,3405,0
|
|
20230803,154200,289183080,3405,3405,3405,3405,0
|
|
20230803,154100,289183080,3405,3405,3405,3405,0
|
|
20230803,154000,289183080,3405,3405,3405,3405,0
|
|
20230803,153900,289183080,3405,3405,3405,3405,0
|
|
20230803,153800,289183080,3405,3405,3405,3405,0
|
|
20230803,153700,289183080,3405,3405,3405,3405,0
|
|
20230803,153600,289183080,3405,3405,3405,3405,0
|
|
20230803,153500,289183080,3405,3405,3405,3405,0
|
|
20230803,153400,289183080,3405,3405,3405,3405,0
|
|
20230803,153300,289183080,3405,3405,3405,3405,0
|
|
20230803,153200,289183080,3405,3405,3405,3405,0
|
|
20230803,153100,289183080,3405,3405,3405,3405,0
|
|
20230803,153000,289183080,3405,3405,3405,3405,647
|
|
20230803,152900,286980045,3405,3405,3405,3405,0
|
|
20230803,152800,286980045,3405,3405,3405,3405,0
|
|
20230803,152700,286980045,3405,3405,3405,3405,0
|
|
20230803,152600,286980045,3405,3405,3405,3405,0
|
|
20230803,152500,286980045,3405,3405,3405,3405,0
|
|
20230803,152400,286980045,3405,3405,3405,3405,0
|
|
20230803,152300,286980045,3405,3405,3405,3405,0
|
|
20230803,152200,286980045,3405,3405,3405,3405,0
|
|
20230803,152100,286980045,3405,3405,3405,3405,0
|
|
20230803,152000,286980045,3405,3405,3405,3405,0
|
|
20230803,151900,286980045,3405,3400,3405,3400,135
|
|
20230803,151800,286521025,3405,3405,3405,3405,2
|
|
20230803,151700,286514215,3400,3400,3400,3400,13
|
|
20230803,151600,286470015,3405,3395,3405,3395,4
|
|
20230803,151500,286456415,3405,3400,3405,3390,264
|
|
20230803,151400,285558135,3400,3400,3400,3400,100
|
|
20230803,151300,285218135,3400,3400,3400,3400,0
|
|
20230803,151200,285218135,3400,3405,3405,3400,43
|
|
20230803,151100,285071925,3400,3400,3400,3400,20
|
|
20230803,151000,285003925,3400,3405,3405,3400,48
|
|
20230803,150900,284840625,3405,3405,3405,3405,0
|
|
20230803,150800,284840625,3405,3405,3405,3405,0
|
|
20230803,150700,284840625,3405,3405,3405,3405,1
|
|
20230803,150600,284837220,3405,3405,3405,3405,0
|
|
20230803,150500,284837220,3405,3405,3405,3405,0
|
|
20230803,150400,284837220,3405,3405,3405,3405,0
|
|
20230803,150300,284837220,3405,3405,3405,3405,0
|
|
20230803,150200,284837220,3405,3405,3405,3405,0
|
|
20230803,150100,284837220,3405,3405,3405,3405,0
|
|
20230803,150000,284837220,3405,3405,3405,3405,0
|
|
20230803,145900,284837220,3405,3405,3410,3405,4082
|
|
20230803,145800,270922220,3405,3405,3405,3405,0
|
|
20230803,145700,270922220,3405,3405,3405,3405,0
|
|
20230803,145600,270922220,3405,3405,3405,3405,0
|
|
20230803,145500,270922220,3405,3405,3405,3405,0
|
|
20230803,145400,270922220,3405,3405,3405,3405,2
|
|
20230803,145300,270915410,3400,3390,3400,3390,2142
|
|
20230803,145200,263634110,3400,3400,3400,3400,0
|
|
20230803,145100,263634110,3400,3400,3400,3400,0
|
|
20230803,145000,263634110,3400,3400,3400,3400,2
|
|
20230803,144900,263627310,3390,3390,3390,3390,26
|
|
20230803,144800,263539170,3395,3395,3395,3395,0
|
|
20230803,144700,263539170,3395,3395,3395,3395,0
|
|
20230803,144600,263539170,3395,3395,3395,3395,0
|
|
20230803,144500,263539170,3395,3395,3395,3395,0
|
|
20230803,144400,263539170,3395,3395,3395,3395,0
|
|
20230803,144300,263539170,3395,3395,3395,3395,0
|
|
20230803,144200,263539170,3395,3395,3395,3395,0
|
|
20230803,144100,263539170,3395,3395,3395,3395,0
|
|
20230803,144000,263539170,3395,3395,3395,3395,0
|
|
20230803,143900,263539170,3395,3395,3395,3395,174
|
|
20230803,143800,262948440,3400,3400,3400,3400,0
|
|
20230803,143700,262948440,3400,3400,3400,3400,0
|
|
20230803,143600,262948440,3400,3400,3400,3400,0
|
|
20230803,143500,262948440,3400,3400,3400,3400,2
|
|
20230803,143400,262941640,3395,3395,3395,3395,0
|
|
20230803,143300,262941640,3395,3395,3395,3395,0
|
|
20230803,143200,262941640,3395,3395,3395,3395,55
|
|
20230803,143100,262754915,3400,3400,3400,3400,0
|
|
20230803,143000,262754915,3400,3400,3400,3400,2
|
|
20230803,142900,262748115,3395,3395,3395,3395,177
|
|
20230803,142800,262147200,3400,3400,3400,3400,0
|
|
20230803,142700,262147200,3400,3400,3400,3400,33
|
|
20230803,142600,262035000,3400,3400,3400,3400,0
|
|
20230803,142500,262035000,3400,3400,3400,3400,0
|
|
20230803,142400,262035000,3400,3400,3400,3400,0
|
|
20230803,142300,262035000,3400,3400,3400,3400,0
|
|
20230803,142200,262035000,3400,3400,3400,3400,0
|
|
20230803,142100,262035000,3400,3400,3400,3400,0
|
|
20230803,142000,262035000,3400,3400,3400,3400,1
|
|
20230803,141900,262031600,3400,3400,3400,3400,0
|
|
20230803,141800,262031600,3400,3400,3400,3400,0
|
|
20230803,141700,262031600,3400,3395,3400,3395,22
|
|
20230803,141600,261956900,3395,3395,3395,3395,0
|
|
20230803,141500,261956900,3395,3395,3395,3395,0
|
|
20230803,141400,261956900,3395,3395,3395,3395,0
|
|
20230803,141300,261956900,3395,3395,3395,3395,0
|
|
20230803,141200,261956900,3395,3395,3395,3395,0
|
|
20230803,141100,261956900,3395,3395,3395,3395,2
|
|
20230803,141000,261950110,3390,3390,3390,3390,100
|
|
20230803,140900,261611110,3395,3395,3395,3395,0
|
|
20230803,140800,261611110,3395,3395,3395,3395,0
|
|
20230803,140700,261611110,3395,3395,3395,3395,2
|
|
20230803,140600,261604320,3390,3390,3390,3390,0
|
|
20230803,140500,261604320,3390,3390,3390,3390,40
|
|
20230803,140400,261468720,3400,3400,3400,3400,0
|
|
20230803,140300,261468720,3400,3400,3400,3400,0
|
|
20230803,140200,261468720,3400,3400,3400,3400,0
|
|
20230803,140100,261468720,3400,3400,3400,3400,0
|
|
20230803,140000,261468720,3400,3400,3400,3400,30
|
|
20230803,135900,261366720,3400,3400,3400,3400,338
|
|
20230803,135800,260217520,3400,3400,3400,3400,0
|
|
20230803,135700,260217520,3400,3395,3400,3395,7
|
|
20230803,135600,260193745,3395,3395,3395,3395,0
|
|
20230803,135500,260193745,3395,3395,3395,3395,0
|
|
20230803,135400,260193745,3395,3395,3395,3395,101
|
|
20230803,135300,259850850,3395,3395,3395,3395,1
|
|
20230803,135200,259847455,3395,3395,3395,3395,2
|
|
20230803,135100,259840665,3380,3385,3385,3380,269
|
|
20230803,135000,258930635,3395,3395,3395,3395,2
|
|
20230803,134900,258923845,3390,3385,3390,3385,797
|
|
20230803,134800,256225545,3395,3395,3395,3395,0
|
|
20230803,134700,256225545,3395,3400,3400,3395,468
|
|
20230803,134600,254636090,3400,3400,3400,3400,0
|
|
20230803,134500,254636090,3400,3400,3400,3400,0
|
|
20230803,134400,254636090,3400,3400,3400,3400,96
|
|
20230803,134300,254309690,3400,3400,3400,3400,1
|
|
20230803,134200,254306290,3400,3400,3400,3400,107
|
|
20230803,134100,253942490,3400,3400,3400,3400,0
|
|
20230803,134000,253942490,3400,3400,3400,3400,0
|
|
20230803,133900,253942490,3400,3400,3400,3400,106
|
|
20230803,133800,253582090,3400,3400,3400,3400,0
|
|
20230803,133700,253582090,3400,3400,3400,3400,108
|
|
20230803,133600,253214890,3400,3400,3400,3400,0
|
|
20230803,133500,253214890,3400,3400,3400,3400,0
|
|
20230803,133400,253214890,3400,3400,3400,3400,439
|
|
20230803,133300,251722290,3400,3400,3400,3400,1
|
|
20230803,133200,251718890,3400,3400,3400,3400,118
|
|
20230803,133100,251317690,3400,3400,3400,3400,0
|
|
20230803,133000,251317690,3400,3400,3400,3400,0
|
|
20230803,132900,251317690,3400,3400,3400,3400,96
|
|
20230803,132800,250991290,3400,3400,3400,3400,1
|
|
20230803,132700,250987890,3400,3400,3400,3400,0
|
|
20230803,132600,250987890,3400,3400,3400,3400,0
|
|
20230803,132500,250987890,3400,3400,3400,3400,2
|
|
20230803,132400,250981090,3395,3395,3395,3395,92
|
|
20230803,132300,250668750,3395,3395,3395,3395,2
|
|
20230803,132200,250661960,3380,3380,3380,3380,0
|
|
20230803,132100,250661960,3380,3395,3395,3380,500
|
|
20230803,132000,248970280,3400,3400,3400,3400,0
|
|
20230803,131900,248970280,3400,3400,3400,3400,97
|
|
20230803,131800,248640480,3400,3400,3400,3400,0
|
|
20230803,131700,248640480,3400,3400,3400,3400,123
|
|
20230803,131600,248222280,3400,3400,3400,3400,0
|
|
20230803,131500,248222280,3400,3400,3400,3400,0
|
|
20230803,131400,248222280,3400,3400,3400,3400,91
|
|
20230803,131300,247912880,3400,3400,3400,3400,0
|
|
20230803,131200,247912880,3400,3400,3400,3400,156
|
|
20230803,131100,247382480,3400,3400,3400,3400,0
|
|
20230803,131000,247382480,3400,3400,3400,3400,20
|
|
20230803,130900,247314480,3400,3400,3400,3400,88
|
|
20230803,130800,247015280,3400,3400,3400,3400,203
|
|
20230803,130700,246325080,3400,3400,3400,3400,0
|
|
20230803,130600,246325080,3400,3400,3400,3400,1000
|
|
20230803,130500,242925080,3390,3390,3390,3390,0
|
|
20230803,130400,242925080,3390,3390,3390,3390,120
|
|
20230803,130300,242518280,3390,3390,3390,3390,0
|
|
20230803,130200,242518280,3390,3390,3390,3390,121
|
|
20230803,130100,242108090,3390,3390,3390,3390,0
|
|
20230803,130000,242108090,3390,3390,3390,3390,0
|
|
20230803,125900,242108090,3390,3390,3390,3390,92
|
|
20230803,125800,241796210,3390,3390,3390,3390,0
|
|
20230803,125700,241796210,3390,3400,3400,3390,786
|
|
20230803,125600,239128475,3390,3390,3390,3390,0
|
|
20230803,125500,239128475,3390,3390,3390,3390,0
|
|
20230803,125400,239128475,3390,3390,3390,3390,0
|
|
20230803,125300,239128475,3390,3390,3390,3390,0
|
|
20230803,125200,239128475,3390,3390,3390,3390,0
|
|
20230803,125100,239128475,3390,3390,3390,3390,512
|
|
20230803,125000,237392795,3390,3390,3390,3390,100
|
|
20230803,124900,237053795,3390,3390,3390,3390,696
|
|
20230803,124800,234694355,3390,3390,3390,3390,0
|
|
20230803,124700,234694355,3390,3390,3390,3390,118
|
|
20230803,124600,234294335,3390,3390,3390,3390,0
|
|
20230803,124500,234294335,3390,3390,3390,3390,0
|
|
20230803,124400,234294335,3390,3385,3390,3385,175
|
|
20230803,124300,233701485,3385,3385,3385,3385,0
|
|
20230803,124200,233701485,3385,3390,3390,3385,171
|
|
20230803,124100,233122085,3390,3390,3390,3390,0
|
|
20230803,124000,233122085,3390,3390,3390,3390,208
|
|
20230803,123900,232416965,3395,3395,3395,3395,290
|
|
20230803,123800,231432415,3400,3400,3400,3400,0
|
|
20230803,123700,231432415,3400,3400,3400,3400,111
|
|
20230803,123600,231055015,3395,3400,3400,3395,411
|
|
20230803,123500,229657670,3400,3400,3400,3400,0
|
|
20230803,123400,229657670,3400,3400,3400,3400,306
|
|
20230803,123300,228617270,3400,3400,3400,3400,5
|
|
20230803,123200,228600270,3400,3400,3400,3400,112
|
|
20230803,123100,228219470,3400,3400,3400,3400,16
|
|
20230803,123000,228165070,3400,3400,3400,3400,0
|
|
20230803,122900,228165070,3400,3400,3400,3400,102
|
|
20230803,122800,227818270,3400,3400,3400,3400,0
|
|
20230803,122700,227818270,3400,3400,3400,3400,0
|
|
20230803,122600,227818270,3400,3400,3400,3400,0
|
|
20230803,122500,227818270,3400,3400,3400,3400,2
|
|
20230803,122400,227811470,3395,3390,3395,3390,107
|
|
20230803,122300,227448305,3395,3395,3395,3395,0
|
|
20230803,122200,227448305,3395,3395,3395,3395,112
|
|
20230803,122100,227068065,3395,3395,3395,3395,0
|
|
20230803,122000,227068065,3395,3395,3395,3395,0
|
|
20230803,121900,227068065,3395,3395,3395,3395,327
|
|
20230803,121800,225957900,3400,3400,3400,3400,0
|
|
20230803,121700,225957900,3400,3400,3400,3400,127
|
|
20230803,121600,225526100,3400,3400,3400,3400,0
|
|
20230803,121500,225526100,3400,3400,3400,3400,0
|
|
20230803,121400,225526100,3400,3400,3400,3400,91
|
|
20230803,121300,225216700,3400,3400,3400,3400,0
|
|
20230803,121200,225216700,3400,3400,3400,3400,2
|
|
20230803,121100,225209900,3385,3395,3395,3385,100
|
|
20230803,121000,224870755,3400,3400,3400,3400,0
|
|
20230803,120900,224870755,3400,3400,3400,3400,367
|
|
20230803,120800,223622955,3410,3410,3410,3410,228
|
|
20230803,120700,222845475,3415,3400,3415,3400,736
|
|
20230803,120600,220343060,3400,3400,3400,3400,0
|
|
20230803,120500,220343060,3400,3400,3400,3400,10
|
|
20230803,120400,220309060,3400,3400,3400,3400,97
|
|
20230803,120300,219979260,3400,3400,3400,3400,0
|
|
20230803,120200,219979260,3400,3400,3400,3400,0
|
|
20230803,120100,219979260,3400,3400,3400,3400,0
|
|
20230803,120000,219979260,3400,3400,3400,3400,0
|
|
20230803,115900,219979260,3400,3400,3410,3400,635
|
|
20230803,115800,217818785,3400,3400,3400,3400,0
|
|
20230803,115700,217818785,3400,3400,3400,3400,118
|
|
20230803,115600,217417585,3400,3400,3400,3400,1
|
|
20230803,115500,217414185,3400,3400,3400,3400,0
|
|
20230803,115400,217414185,3400,3400,3400,3400,97
|
|
20230803,115300,217084385,3395,3395,3395,3395,100
|
|
20230803,115200,216744885,3395,3395,3395,3395,747
|
|
20230803,115100,214208820,3395,3395,3395,3395,0
|
|
20230803,115000,214208820,3395,3395,3395,3395,253
|
|
20230803,114900,213349885,3400,3400,3400,3400,100
|
|
20230803,114800,213009885,3400,3400,3400,3400,0
|
|
20230803,114700,213009885,3400,3400,3400,3400,112
|
|
20230803,114600,212629085,3400,3400,3400,3400,0
|
|
20230803,114500,212629085,3400,3400,3400,3400,0
|
|
20230803,114400,212629085,3400,3400,3400,3400,179
|
|
20230803,114300,212020485,3400,3390,3400,3390,706
|
|
20230803,114200,209627135,3390,3390,3390,3390,111
|
|
20230803,114100,209250845,3390,3390,3390,3390,0
|
|
20230803,114000,209250845,3390,3390,3390,3390,0
|
|
20230803,113900,209250845,3390,3390,3390,3390,103
|
|
20230803,113800,208901675,3390,3395,3395,3390,288
|
|
20230803,113700,207924580,3395,3400,3400,3395,289
|
|
20230803,113600,206942875,3400,3400,3400,3400,0
|
|
20230803,113500,206942875,3400,3400,3400,3400,0
|
|
20230803,113400,206942875,3400,3400,3400,3400,107
|
|
20230803,113300,206579075,3395,3395,3395,3395,0
|
|
20230803,113200,206579075,3395,3395,3395,3395,1
|
|
20230803,113100,206575680,3400,3400,3400,3400,0
|
|
20230803,113000,206575680,3400,3400,3400,3400,0
|
|
20230803,112900,206575680,3400,3410,3410,3400,476
|
|
20230803,112800,204955955,3410,3410,3410,3410,754
|
|
20230803,112700,202384815,3410,3410,3410,3410,119
|
|
20230803,112600,201979025,3410,3410,3410,3410,0
|
|
20230803,112500,201979025,3410,3410,3410,3410,94
|
|
20230803,112400,201658485,3405,3405,3405,3405,308
|
|
20230803,112300,200609745,3400,3400,3400,3400,1
|
|
20230803,112200,200606345,3405,3405,3405,3405,123
|
|
20230803,112100,200187530,3405,3405,3405,3405,0
|
|
20230803,112000,200187530,3405,3405,3405,3405,0
|
|
20230803,111900,200187530,3405,3405,3405,3405,91
|
|
20230803,111800,199877675,3405,3405,3405,3405,0
|
|
20230803,111700,199877675,3405,3405,3405,3405,119
|
|
20230803,111600,199472480,3405,3410,3410,3405,414
|
|
20230803,111500,198062510,3415,3410,3415,3410,16
|
|
20230803,111400,198007945,3410,3410,3410,3410,20
|
|
20230803,111300,197939745,3405,3405,3405,3405,143
|
|
20230803,111200,197452830,3405,3395,3405,3395,2958
|
|
20230803,111100,187403590,3400,3400,3400,3400,74
|
|
20230803,111000,187151990,3400,3400,3400,3400,0
|
|
20230803,110900,187151990,3400,3400,3400,3400,96
|
|
20230803,110800,186825590,3400,3400,3400,3400,0
|
|
20230803,110700,186825590,3400,3400,3400,3400,109
|
|
20230803,110600,186454990,3400,3410,3410,3400,461
|
|
20230803,110500,184887580,3400,3400,3400,3400,19
|
|
20230803,110400,184822980,3410,3410,3410,3410,0
|
|
20230803,110300,184822980,3410,3410,3410,3410,1
|
|
20230803,110200,184819570,3400,3400,3400,3400,784
|
|
20230803,110100,182153970,3400,3400,3400,3400,0
|
|
20230803,110000,182153970,3400,3400,3400,3400,1
|
|
20230803,105900,182150570,3390,3400,3400,3390,2000
|
|
20230803,105800,175364255,3415,3415,3415,3415,0
|
|
20230803,105700,175364255,3415,3415,3415,3415,1
|
|
20230803,105600,175360840,3395,3395,3395,3395,55
|
|
20230803,105500,175174115,3400,3410,3415,3400,2045
|
|
20230803,105400,168212305,3410,3420,3420,3410,1030
|
|
20230803,105300,164696265,3420,3420,3420,3420,30
|
|
20230803,105200,164593665,3415,3420,3420,3415,137
|
|
20230803,105100,164125190,3415,3420,3420,3415,38
|
|
20230803,105000,163995270,3420,3425,3425,3420,203
|
|
20230803,104900,163300555,3425,3425,3425,3425,1
|
|
20230803,104800,163297130,3420,3420,3420,3420,0
|
|
20230803,104700,163297130,3420,3420,3420,3420,17
|
|
20230803,104600,163238990,3420,3420,3420,3420,13
|
|
20230803,104500,163194530,3420,3430,3430,3420,259
|
|
20230803,104400,162307370,3425,3425,3425,3425,117
|
|
20230803,104300,161906645,3430,3430,3430,3430,0
|
|
20230803,104200,161906645,3430,3430,3430,3430,77
|
|
20230803,104100,161642535,3430,3430,3430,3430,24
|
|
20230803,104000,161560215,3435,3430,3435,3430,57
|
|
20230803,103900,161364700,3425,3425,3430,3425,1108
|
|
20230803,103800,157564435,3430,3430,3430,3430,0
|
|
20230803,103700,157564435,3430,3430,3430,3430,113
|
|
20230803,103600,157176845,3430,3430,3430,3430,289
|
|
20230803,103500,156185575,3435,3435,3435,3435,101
|
|
20230803,103400,155838640,3430,3425,3430,3425,25
|
|
20230803,103300,155752895,3430,3430,3430,3430,0
|
|
20230803,103200,155752895,3430,3425,3430,3425,297
|
|
20230803,103100,154734325,3425,3425,3425,3425,10
|
|
20230803,103000,154700075,3425,3425,3425,3425,392
|
|
20230803,102900,153357475,3420,3420,3420,3420,100
|
|
20230803,102800,153015475,3430,3430,3430,3430,221
|
|
20230803,102700,152257445,3430,3430,3430,3430,0
|
|
20230803,102600,152257445,3430,3430,3430,3430,134
|
|
20230803,102500,151797825,3435,3435,3435,3435,290
|
|
20230803,102400,150801675,3430,3430,3430,3430,0
|
|
20230803,102300,150801675,3430,3430,3430,3430,1
|
|
20230803,102200,150798245,3420,3420,3420,3420,0
|
|
20230803,102100,150798245,3420,3420,3420,3420,0
|
|
20230803,102000,150798245,3420,3435,3435,3420,2952
|
|
20230803,101900,140683375,3435,3435,3435,3435,503
|
|
20230803,101800,138955570,3435,3430,3435,3430,620
|
|
20230803,101700,136826370,3435,3435,3435,3435,0
|
|
20230803,101600,136826370,3435,3440,3445,3425,2146
|
|
20230803,101500,129460305,3435,3435,3440,3435,1095
|
|
20230803,101400,125696915,3435,3425,3435,3425,32
|
|
20230803,101300,125587025,3435,3435,3435,3435,20
|
|
20230803,101200,125518325,3430,3415,3435,3415,1669
|
|
20230803,101100,119801815,3405,3415,3415,3405,1000
|
|
20230803,101000,116396490,3420,3420,3420,3420,88
|
|
20230803,100900,116095530,3415,3415,3415,3415,600
|
|
20230803,100800,114046530,3415,3420,3420,3415,738
|
|
20230803,100700,111522720,3425,3430,3430,3425,360
|
|
20230803,100600,110289065,3425,3425,3425,3425,1
|
|
20230803,100500,110285640,3430,3430,3430,3430,500
|
|
20230803,100400,108570640,3420,3430,3430,3420,60
|
|
20230803,100300,108365430,3420,3420,3420,3420,57
|
|
20230803,100200,108170490,3420,3420,3420,3420,0
|
|
20230803,100100,108170490,3420,3420,3420,3415,2089
|
|
20230803,100000,101036145,3420,3425,3425,3420,741
|
|
20230803,095900,98498425,3425,3420,3430,3420,1042
|
|
20230803,095800,94927205,3420,3420,3420,3420,63
|
|
20230803,095700,94711745,3420,3415,3420,3415,2159
|
|
20230803,095600,87328665,3415,3415,3415,3415,0
|
|
20230803,095500,87328665,3415,3415,3415,3415,0
|
|
20230803,095400,87328665,3415,3415,3415,3415,226
|
|
20230803,095300,86556875,3420,3420,3420,3420,0
|
|
20230803,095200,86556875,3420,3420,3420,3420,106
|
|
20230803,095100,86194355,3415,3415,3415,3415,210
|
|
20230803,095000,85477205,3420,3415,3420,3415,1085
|
|
20230803,094900,81771925,3415,3415,3415,3410,930
|
|
20230803,094800,78597475,3415,3410,3415,3410,7000
|
|
20230803,094700,54699330,3410,3410,3410,3410,0
|
|
20230803,094600,54699330,3410,3385,3410,3385,101
|
|
20230803,094500,54354980,3390,3390,3390,3390,132
|
|
20230803,094400,53907500,3390,3390,3390,3390,868
|
|
20230803,094300,50964980,3390,3390,3390,3390,1000
|
|
20230803,094200,47574980,3390,3390,3390,3390,0
|
|
20230803,094100,47574980,3390,3390,3400,3390,1918
|
|
20230803,094000,41057120,3390,3390,3390,3390,1
|
|
20230803,093900,41053730,3390,3390,3390,3390,1
|
|
20230803,093800,41050340,3390,3390,3390,3390,0
|
|
20230803,093700,41050340,3390,3390,3390,3390,11
|
|
20230803,093600,41013050,3390,3400,3400,3390,159
|
|
20230803,093500,40473040,3400,3395,3400,3395,304
|
|
20230803,093400,39440940,3395,3395,3395,3395,1
|
|
20230803,093300,39437545,3380,3380,3380,3380,2014
|
|
20230803,093200,32630225,3390,3390,3390,3390,1140
|
|
20230803,093100,28765625,3390,3390,3390,3390,2
|
|
20230803,093000,28758845,3390,3365,3390,3365,3023
|
|
20230803,092900,18541425,3365,3365,3365,3365,0
|
|
20230803,092800,18541425,3365,3365,3365,3365,10
|
|
20230803,092700,18507775,3360,3360,3360,3360,20
|
|
20230803,092600,18440575,3360,3360,3360,3360,0
|
|
20230803,092500,18440575,3360,3360,3360,3360,0
|
|
20230803,092400,18440575,3360,3355,3360,3355,200
|
|
20230803,092300,17769525,3355,3355,3355,3355,919
|
|
20230803,092200,14686280,3355,3350,3355,3350,40
|
|
20230803,092100,14552180,3350,3350,3350,3350,0
|
|
20230803,092000,14552180,3350,3330,3350,3330,869
|
|
20230803,091900,11649885,3330,3330,3330,3330,1
|
|
20230803,091800,11646555,3330,3325,3330,3325,24
|
|
20230803,091700,11566750,3330,3330,3330,3330,1
|
|
20230803,091600,11563420,3330,3330,3330,3330,629
|
|
20230803,091500,9468850,3335,3335,3335,3330,69
|
|
20230803,091400,9239060,3335,3335,3335,3335,1
|
|
20230803,091300,9235725,3335,3335,3335,3335,451
|
|
20230803,091200,7731640,3340,3340,3340,3340,5
|
|
20230803,091100,7714940,3340,3340,3340,3335,58
|
|
20230803,091000,7521470,3335,3335,3335,3335,104
|
|
20230803,090900,7174630,3335,3335,3335,3335,0
|
|
20230803,090800,7174630,3335,3335,3335,3335,156
|
|
20230803,090700,6654370,3340,3340,3340,3340,0
|
|
20230803,090600,6654370,3340,3340,3340,3340,653
|
|
20230803,090500,4473350,3345,3345,3345,3345,6
|
|
20230803,090400,4453280,3335,3335,3335,3335,0
|
|
20230803,090300,4453280,3335,3335,3335,3335,0
|
|
20230803,090200,4453280,3335,3335,3335,3335,0
|
|
20230803,090100,4453280,3335,3360,3360,3335,60
|
|
20230803,090000,4252155,3325,3330,3335,3325,1277
|