604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190100,365160530,3425,3425,3425,3425,1895
|
|
20230808,190000,365160530,3425,3425,3425,3425,0
|
|
20230808,185900,365160530,3425,3425,3425,3425,0
|
|
20230808,185800,365160530,3425,3425,3425,3425,0
|
|
20230808,185700,365160530,3425,3425,3425,3425,0
|
|
20230808,185600,365160530,3425,3425,3425,3425,0
|
|
20230808,185500,365160530,3425,3425,3425,3425,0
|
|
20230808,185400,365160530,3425,3425,3425,3425,0
|
|
20230808,185300,365160530,3425,3425,3425,3425,0
|
|
20230808,185200,365160530,3425,3425,3425,3425,0
|
|
20230808,185100,365160530,3425,3425,3425,3425,0
|
|
20230808,185000,365160530,3425,3425,3425,3425,0
|
|
20230808,184900,365160530,3425,3425,3425,3425,0
|
|
20230808,184800,365160530,3425,3425,3425,3425,0
|
|
20230808,184700,365160530,3425,3425,3425,3425,0
|
|
20230808,184600,365160530,3425,3425,3425,3425,0
|
|
20230808,184500,365160530,3425,3425,3425,3425,0
|
|
20230808,184400,365160530,3425,3425,3425,3425,0
|
|
20230808,184300,365160530,3425,3425,3425,3425,0
|
|
20230808,184200,365160530,3425,3425,3425,3425,0
|
|
20230808,184100,365160530,3425,3425,3425,3425,0
|
|
20230808,184000,365160530,3425,3425,3425,3425,0
|
|
20230808,183900,365160530,3425,3425,3425,3425,0
|
|
20230808,183800,365160530,3425,3425,3425,3425,0
|
|
20230808,183700,365160530,3425,3425,3425,3425,0
|
|
20230808,183600,365160530,3425,3425,3425,3425,0
|
|
20230808,183500,365160530,3425,3425,3425,3425,0
|
|
20230808,183400,365160530,3425,3425,3425,3425,0
|
|
20230808,183300,365160530,3425,3425,3425,3425,0
|
|
20230808,183200,365160530,3425,3425,3425,3425,0
|
|
20230808,183100,365160530,3425,3425,3425,3425,1895
|
|
20230808,183000,365160530,3425,3425,3425,3425,0
|
|
20230808,182900,365160530,3425,3425,3425,3425,0
|
|
20230808,182800,365160530,3425,3425,3425,3425,0
|
|
20230808,182700,365160530,3425,3425,3425,3425,0
|
|
20230808,182600,365160530,3425,3425,3425,3425,0
|
|
20230808,182500,365160530,3425,3425,3425,3425,0
|
|
20230808,182400,365160530,3425,3425,3425,3425,0
|
|
20230808,182300,365160530,3425,3425,3425,3425,0
|
|
20230808,182200,365160530,3425,3425,3425,3425,0
|
|
20230808,182100,365160530,3425,3425,3425,3425,0
|
|
20230808,182000,365160530,3425,3425,3425,3425,0
|
|
20230808,181900,365160530,3425,3425,3425,3425,0
|
|
20230808,181800,365160530,3425,3425,3425,3425,0
|
|
20230808,181700,365160530,3425,3425,3425,3425,0
|
|
20230808,181600,365160530,3425,3425,3425,3425,0
|
|
20230808,181500,365160530,3425,3425,3425,3425,0
|
|
20230808,181400,365160530,3425,3425,3425,3425,0
|
|
20230808,181300,365160530,3425,3425,3425,3425,0
|
|
20230808,181200,365160530,3425,3425,3425,3425,0
|
|
20230808,181100,365160530,3425,3425,3425,3425,0
|
|
20230808,181000,365160530,3425,3425,3425,3425,0
|
|
20230808,180900,365160530,3425,3425,3425,3425,0
|
|
20230808,180800,365160530,3425,3425,3425,3425,0
|
|
20230808,180700,365160530,3425,3425,3425,3425,0
|
|
20230808,180600,365160530,3425,3425,3425,3425,0
|
|
20230808,180500,365160530,3425,3425,3425,3425,0
|
|
20230808,180400,365160530,3425,3425,3425,3425,0
|
|
20230808,180300,365160530,3425,3425,3425,3425,0
|
|
20230808,180200,365160530,3425,3425,3425,3425,0
|
|
20230808,180100,365160530,3425,3425,3425,3425,1895
|
|
20230808,180000,365160530,3425,3425,3425,3425,0
|
|
20230808,175900,365160530,3425,3425,3425,3425,0
|
|
20230808,175800,365160530,3425,3425,3425,3425,0
|
|
20230808,175700,365160530,3425,3425,3425,3425,0
|
|
20230808,175600,365160530,3425,3425,3425,3425,0
|
|
20230808,175500,365160530,3425,3425,3425,3425,0
|
|
20230808,175400,365160530,3425,3425,3425,3425,0
|
|
20230808,175300,365160530,3425,3425,3425,3425,0
|
|
20230808,175200,365160530,3425,3425,3425,3425,0
|
|
20230808,175100,365160530,3425,3425,3425,3425,0
|
|
20230808,175000,365160530,3425,3425,3425,3425,0
|
|
20230808,174900,365160530,3425,3425,3425,3425,0
|
|
20230808,174800,365160530,3425,3425,3425,3425,0
|
|
20230808,174700,365160530,3425,3425,3425,3425,0
|
|
20230808,174600,365160530,3425,3425,3425,3425,0
|
|
20230808,174500,365160530,3425,3425,3425,3425,0
|
|
20230808,174400,365160530,3425,3425,3425,3425,0
|
|
20230808,174300,365160530,3425,3425,3425,3425,0
|
|
20230808,174200,365160530,3425,3425,3425,3425,0
|
|
20230808,174100,365160530,3425,3425,3425,3425,0
|
|
20230808,174000,365160530,3425,3425,3425,3425,0
|
|
20230808,173900,365160530,3425,3425,3425,3425,0
|
|
20230808,173800,365160530,3425,3425,3425,3425,0
|
|
20230808,173700,365160530,3425,3425,3425,3425,0
|
|
20230808,173600,365160530,3425,3425,3425,3425,0
|
|
20230808,173500,365160530,3425,3425,3425,3425,0
|
|
20230808,173400,365160530,3425,3425,3425,3425,0
|
|
20230808,173300,365160530,3425,3425,3425,3425,0
|
|
20230808,173200,365160530,3425,3425,3425,3425,0
|
|
20230808,173100,365160530,3425,3425,3425,3425,1895
|
|
20230808,173000,365160530,3425,3425,3425,3425,0
|
|
20230808,172900,365160530,3425,3425,3425,3425,0
|
|
20230808,172800,365160530,3425,3425,3425,3425,0
|
|
20230808,172700,365160530,3425,3425,3425,3425,0
|
|
20230808,172600,365160530,3425,3425,3425,3425,0
|
|
20230808,172500,365160530,3425,3425,3425,3425,0
|
|
20230808,172400,365160530,3425,3425,3425,3425,0
|
|
20230808,172300,365160530,3425,3425,3425,3425,0
|
|
20230808,172200,365160530,3425,3425,3425,3425,0
|
|
20230808,172100,365160530,3425,3425,3425,3425,0
|
|
20230808,172000,365160530,3425,3425,3425,3425,0
|
|
20230808,171900,365160530,3425,3425,3425,3425,0
|
|
20230808,171800,365160530,3425,3425,3425,3425,0
|
|
20230808,171700,365160530,3425,3425,3425,3425,0
|
|
20230808,171600,365160530,3425,3425,3425,3425,0
|
|
20230808,171500,365160530,3425,3425,3425,3425,0
|
|
20230808,171400,365160530,3425,3425,3425,3425,0
|
|
20230808,171300,365160530,3425,3425,3425,3425,0
|
|
20230808,171200,365160530,3425,3425,3425,3425,0
|
|
20230808,171100,365160530,3425,3425,3425,3425,0
|
|
20230808,171000,365160530,3425,3425,3425,3425,0
|
|
20230808,170900,365160530,3425,3425,3425,3425,0
|
|
20230808,170800,365160530,3425,3425,3425,3425,0
|
|
20230808,170700,365160530,3425,3425,3425,3425,0
|
|
20230808,170600,365160530,3425,3425,3425,3425,0
|
|
20230808,170500,365160530,3425,3425,3425,3425,0
|
|
20230808,170400,365160530,3425,3425,3425,3425,0
|
|
20230808,170300,365160530,3425,3425,3425,3425,0
|
|
20230808,170200,365160530,3425,3425,3425,3425,0
|
|
20230808,170100,365160530,3425,3425,3425,3425,1895
|
|
20230808,170000,365160530,3425,3425,3425,3425,0
|
|
20230808,165900,365160530,3425,3425,3425,3425,0
|
|
20230808,165800,365160530,3425,3425,3425,3425,0
|
|
20230808,165700,365160530,3425,3425,3425,3425,0
|
|
20230808,165600,365160530,3425,3425,3425,3425,0
|
|
20230808,165500,365160530,3425,3425,3425,3425,0
|
|
20230808,165400,365160530,3425,3425,3425,3425,0
|
|
20230808,165300,365160530,3425,3425,3425,3425,0
|
|
20230808,165200,365160530,3425,3425,3425,3425,0
|
|
20230808,165100,365160530,3425,3425,3425,3425,0
|
|
20230808,165000,365160530,3425,3425,3425,3425,0
|
|
20230808,164900,365160530,3425,3425,3425,3425,0
|
|
20230808,164800,365160530,3425,3425,3425,3425,0
|
|
20230808,164700,365160530,3425,3425,3425,3425,0
|
|
20230808,164600,365160530,3425,3425,3425,3425,0
|
|
20230808,164500,365160530,3425,3425,3425,3425,0
|
|
20230808,164400,365160530,3425,3425,3425,3425,0
|
|
20230808,164300,365160530,3425,3425,3425,3425,0
|
|
20230808,164200,365160530,3425,3425,3425,3425,0
|
|
20230808,164100,365160530,3425,3425,3425,3425,0
|
|
20230808,164000,365160530,3425,3425,3425,3425,0
|
|
20230808,163900,365160530,3425,3425,3425,3425,0
|
|
20230808,163800,365160530,3425,3425,3425,3425,0
|
|
20230808,163700,365160530,3425,3425,3425,3425,0
|
|
20230808,163600,365160530,3425,3425,3425,3425,0
|
|
20230808,163500,365160530,3425,3425,3425,3425,0
|
|
20230808,163400,365160530,3425,3425,3425,3425,0
|
|
20230808,163300,365160530,3425,3425,3425,3425,0
|
|
20230808,163200,365160530,3425,3425,3425,3425,0
|
|
20230808,163100,365160530,3425,3425,3425,3425,1895
|
|
20230808,163000,365160530,3425,3425,3425,3425,0
|
|
20230808,162900,365160530,3425,3425,3425,3425,0
|
|
20230808,162800,365160530,3425,3425,3425,3425,0
|
|
20230808,162700,365160530,3425,3425,3425,3425,0
|
|
20230808,162600,365160530,3425,3425,3425,3425,0
|
|
20230808,162500,365160530,3425,3425,3425,3425,0
|
|
20230808,162400,365160530,3425,3425,3425,3425,0
|
|
20230808,162300,365160530,3425,3425,3425,3425,0
|
|
20230808,162200,365160530,3425,3425,3425,3425,0
|
|
20230808,162100,365160530,3425,3425,3425,3425,0
|
|
20230808,162000,365160530,3425,3425,3425,3425,0
|
|
20230808,161900,365160530,3425,3425,3425,3425,0
|
|
20230808,161800,365160530,3425,3425,3425,3425,0
|
|
20230808,161700,365160530,3425,3425,3425,3425,0
|
|
20230808,161600,365160530,3425,3425,3425,3425,0
|
|
20230808,161500,365160530,3425,3425,3425,3425,0
|
|
20230808,161400,365160530,3425,3425,3425,3425,0
|
|
20230808,161300,365160530,3425,3425,3425,3425,0
|
|
20230808,161200,365160530,3425,3425,3425,3425,0
|
|
20230808,161100,365160530,3425,3425,3425,3425,0
|
|
20230808,161000,365160530,3425,3425,3425,3425,0
|
|
20230808,160900,365160530,3425,3425,3425,3425,0
|
|
20230808,160800,365160530,3425,3425,3425,3425,0
|
|
20230808,160700,365160530,3425,3425,3425,3425,0
|
|
20230808,160600,365160530,3425,3425,3425,3425,0
|
|
20230808,160500,365160530,3425,3425,3425,3425,0
|
|
20230808,160400,365160530,3425,3425,3425,3425,0
|
|
20230808,160300,365160530,3425,3425,3425,3425,0
|
|
20230808,160200,365160530,3425,3425,3425,3425,0
|
|
20230808,160100,365160530,3425,3425,3425,3425,1895
|
|
20230808,160000,365160530,3425,3425,3425,3425,0
|
|
20230808,155900,365160530,3425,3425,3425,3425,0
|
|
20230808,155800,365160530,3425,3425,3425,3425,0
|
|
20230808,155700,365160530,3425,3425,3425,3425,0
|
|
20230808,155600,365160530,3425,3425,3425,3425,0
|
|
20230808,155500,365160530,3425,3425,3425,3425,0
|
|
20230808,155400,365160530,3425,3425,3425,3425,0
|
|
20230808,155300,365160530,3425,3425,3425,3425,0
|
|
20230808,155200,365160530,3425,3425,3425,3425,0
|
|
20230808,155100,365160530,3425,3425,3425,3425,0
|
|
20230808,155000,365160530,3425,3425,3425,3425,0
|
|
20230808,154900,365160530,3425,3425,3425,3425,0
|
|
20230808,154800,365160530,3425,3425,3425,3425,0
|
|
20230808,154700,365160530,3425,3425,3425,3425,0
|
|
20230808,154600,365160530,3425,3425,3425,3425,0
|
|
20230808,154500,365160530,3425,3425,3425,3425,0
|
|
20230808,154400,365160530,3425,3425,3425,3425,0
|
|
20230808,154300,365160530,3425,3425,3425,3425,0
|
|
20230808,154200,365160530,3425,3425,3425,3425,0
|
|
20230808,154100,365160530,3425,3425,3425,3425,0
|
|
20230808,154000,365160530,3425,3425,3425,3425,0
|
|
20230808,153900,365160530,3425,3425,3425,3425,0
|
|
20230808,153800,365160530,3425,3425,3425,3425,0
|
|
20230808,153700,365160530,3425,3425,3425,3425,0
|
|
20230808,153600,365160530,3425,3425,3425,3425,0
|
|
20230808,153500,365160530,3425,3425,3425,3425,0
|
|
20230808,153400,365160530,3425,3425,3425,3425,0
|
|
20230808,153300,365160530,3425,3425,3425,3425,0
|
|
20230808,153200,365160530,3425,3425,3425,3425,0
|
|
20230808,153100,365160530,3425,3425,3425,3425,1895
|
|
20230808,153000,365160530,3425,3425,3425,3425,1895
|
|
20230808,152900,358670155,3420,3420,3420,3420,0
|
|
20230808,152800,358670155,3420,3420,3420,3420,0
|
|
20230808,152700,358670155,3420,3420,3420,3420,0
|
|
20230808,152600,358670155,3420,3420,3420,3420,0
|
|
20230808,152500,358670155,3420,3420,3420,3420,0
|
|
20230808,152400,358670155,3420,3420,3420,3420,0
|
|
20230808,152300,358670155,3420,3420,3420,3420,0
|
|
20230808,152200,358670155,3420,3420,3420,3420,0
|
|
20230808,152100,358670155,3420,3420,3420,3420,0
|
|
20230808,152000,358670155,3420,3420,3420,3420,0
|
|
20230808,151900,358670155,3420,3425,3425,3415,85
|
|
20230808,151800,358379510,3425,3425,3425,3425,94
|
|
20230808,151700,358057560,3425,3425,3425,3425,100
|
|
20230808,151600,357715060,3425,3425,3425,3425,20
|
|
20230808,151500,357646560,3430,3425,3430,3425,21
|
|
20230808,151400,357574625,3430,3425,3430,3425,84
|
|
20230808,151300,357286915,3420,3425,3425,3420,125
|
|
20230808,151200,356859020,3425,3425,3425,3425,0
|
|
20230808,151100,356859020,3425,3425,3425,3425,243
|
|
20230808,151000,356026745,3425,3425,3425,3425,104
|
|
20230808,150900,355670545,3425,3425,3425,3425,7
|
|
20230808,150800,355646570,3430,3425,3430,3425,9
|
|
20230808,150700,355615735,3425,3425,3425,3425,200
|
|
20230808,150600,354930735,3430,3430,3430,3430,2
|
|
20230808,150500,354923875,3430,3430,3430,3430,0
|
|
20230808,150400,354923875,3430,3430,3430,3430,0
|
|
20230808,150300,354923875,3430,3430,3430,3430,5
|
|
20230808,150200,354906725,3425,3425,3425,3425,689
|
|
20230808,150100,352546900,3425,3425,3425,3425,6
|
|
20230808,150000,352526350,3420,3420,3420,3420,5
|
|
20230808,145900,352509250,3420,3420,3420,3420,5
|
|
20230808,145800,352492150,3420,3420,3420,3420,5
|
|
20230808,145700,352475050,3420,3420,3420,3420,5
|
|
20230808,145600,352457950,3420,3420,3420,3420,10
|
|
20230808,145500,352423750,3420,3420,3420,3420,5
|
|
20230808,145400,352406650,3420,3420,3420,3420,5
|
|
20230808,145300,352389550,3420,3420,3420,3420,7
|
|
20230808,145200,352365610,3420,3420,3420,3420,10
|
|
20230808,145100,352331410,3420,3420,3420,3420,55
|
|
20230808,145000,352143310,3420,3420,3420,3420,5
|
|
20230808,144900,352126210,3420,3415,3420,3415,29
|
|
20230808,144800,352027125,3415,3415,3415,3415,10
|
|
20230808,144700,351992975,3415,3415,3415,3415,5
|
|
20230808,144600,351975900,3410,3410,3410,3410,5
|
|
20230808,144500,351958850,3410,3410,3410,3410,5
|
|
20230808,144400,351941800,3410,3410,3410,3410,10
|
|
20230808,144300,351907700,3410,3410,3410,3410,5
|
|
20230808,144200,351890650,3410,3410,3410,3410,5
|
|
20230808,144100,351873600,3410,3410,3410,3410,5
|
|
20230808,144000,351856550,3410,3410,3410,3410,210
|
|
20230808,143900,351140450,3410,3405,3410,3405,305
|
|
20230808,143800,350100425,3405,3405,3405,3405,5
|
|
20230808,143700,350083400,3405,3405,3405,3405,5
|
|
20230808,143600,350066375,3405,3410,3410,3405,410
|
|
20230808,143500,348668325,3410,3410,3410,3410,5
|
|
20230808,143400,348651275,3410,3410,3410,3405,1663
|
|
20230808,143300,342983095,3410,3410,3410,3410,5
|
|
20230808,143200,342966045,3410,3410,3410,3410,10
|
|
20230808,143100,342931945,3415,3415,3415,3415,164
|
|
20230808,143000,342371885,3415,3415,3415,3415,5
|
|
20230808,142900,342354810,3415,3420,3420,3415,508
|
|
20230808,142800,340617475,3415,3415,3415,3415,10
|
|
20230808,142700,340583325,3415,3410,3415,3410,1048
|
|
20230808,142600,337004430,3415,3415,3415,3415,990
|
|
20230808,142500,333623580,3415,3415,3415,3415,305
|
|
20230808,142400,332582005,3415,3415,3415,3415,10
|
|
20230808,142300,332547855,3415,3415,3415,3415,5
|
|
20230808,142200,332530780,3420,3420,3420,3420,2
|
|
20230808,142100,332523940,3415,3415,3415,3415,5
|
|
20230808,142000,332506865,3415,3415,3430,3415,20
|
|
20230808,141900,332438415,3415,3420,3420,3415,45
|
|
20230808,141800,332284540,3420,3420,3420,3420,426
|
|
20230808,141700,330827620,3420,3420,3420,3415,147
|
|
20230808,141600,330324905,3420,3420,3420,3420,10
|
|
20230808,141500,330290705,3420,3420,3420,3420,2005
|
|
20230808,141400,323433605,3425,3420,3425,3420,6
|
|
20230808,141300,323413080,3420,3420,3425,3420,12
|
|
20230808,141200,323372030,3420,3420,3420,3420,86
|
|
20230808,141100,323077910,3420,3420,3420,3420,5
|
|
20230808,141000,323060810,3420,3420,3420,3420,5
|
|
20230808,140900,323043710,3420,3420,3420,3420,10
|
|
20230808,140800,323009510,3420,3420,3420,3420,5
|
|
20230808,140700,322992410,3425,3425,3425,3425,5
|
|
20230808,140600,322975285,3420,3420,3420,3420,5
|
|
20230808,140500,322958185,3420,3420,3420,3420,52
|
|
20230808,140400,322780345,3420,3420,3420,3420,5
|
|
20230808,140300,322763245,3420,3420,3420,3420,5
|
|
20230808,140200,322746145,3420,3420,3420,3420,5
|
|
20230808,140100,322729045,3420,3420,3420,3420,10
|
|
20230808,140000,322694845,3420,3420,3420,3420,5
|
|
20230808,135900,322677745,3420,3420,3420,3420,19
|
|
20230808,135800,322612765,3420,3420,3420,3420,5
|
|
20230808,135700,322595665,3420,3425,3425,3420,10
|
|
20230808,135600,322561440,3425,3425,3425,3425,5
|
|
20230808,135500,322544315,3425,3425,3425,3425,5
|
|
20230808,135400,322527190,3420,3420,3420,3420,405
|
|
20230808,135300,321142090,3420,3420,3420,3420,10
|
|
20230808,135200,321107890,3420,3420,3420,3420,5
|
|
20230808,135100,321090790,3425,3425,3425,3425,5
|
|
20230808,135000,321073665,3420,3430,3430,3420,10005
|
|
20230808,134900,286848995,3430,3430,3430,3430,10
|
|
20230808,134800,286814695,3430,3430,3430,3430,5
|
|
20230808,134700,286797545,3430,3430,3430,3430,5
|
|
20230808,134600,286780395,3435,3425,3435,3425,506
|
|
20230808,134500,285044710,3425,3420,3425,3420,6
|
|
20230808,134400,285024185,3420,3435,3435,3420,2923
|
|
20230808,134300,275005710,3435,3440,3440,3435,323
|
|
20230808,134200,273894615,3435,3435,3435,3435,5
|
|
20230808,134100,273877440,3435,3430,3435,3430,352
|
|
20230808,134000,272668345,3430,3430,3430,3430,5
|
|
20230808,133900,272651195,3430,3430,3430,3430,5
|
|
20230808,133800,272634045,3430,3430,3430,3430,5
|
|
20230808,133700,272616895,3430,3430,3430,3430,10
|
|
20230808,133600,272582595,3430,3430,3430,3430,5
|
|
20230808,133500,272565445,3430,3430,3430,3430,5
|
|
20230808,133400,272548295,3435,3435,3435,3430,9
|
|
20230808,133300,272517405,3430,3430,3430,3430,10
|
|
20230808,133200,272483105,3430,3430,3430,3430,205
|
|
20230808,133100,271779955,3430,3430,3430,3430,5
|
|
20230808,133000,271762805,3430,3435,3435,3430,20
|
|
20230808,132900,271694130,3430,3430,3435,3430,809
|
|
20230808,132800,268919255,3425,3425,3425,3425,505
|
|
20230808,132700,267189630,3425,3425,3425,3425,91
|
|
20230808,132600,266877955,3425,3425,3430,3425,11
|
|
20230808,132500,266840275,3425,3425,3425,3425,5
|
|
20230808,132400,266823150,3425,3425,3425,3425,5
|
|
20230808,132300,266806025,3425,3430,3430,3425,139
|
|
20230808,132200,266329280,3425,3425,3430,3425,11
|
|
20230808,132100,266291600,3430,3425,3430,3425,6
|
|
20230808,132000,266271045,3430,3430,3430,3425,7
|
|
20230808,131900,266247060,3425,3430,3430,3425,6
|
|
20230808,131800,266226505,3430,3425,3430,3425,13
|
|
20230808,131700,266181965,3425,3425,3425,3425,5
|
|
20230808,131600,266164840,3425,3425,3425,3425,5
|
|
20230808,131500,266147715,3425,3425,3425,3425,5
|
|
20230808,131400,266130590,3425,3425,3425,3425,10
|
|
20230808,131300,266096340,3425,3425,3425,3425,5
|
|
20230808,131200,266079215,3425,3430,3430,3425,7
|
|
20230808,131100,266055235,3425,3430,3430,3425,3775
|
|
20230808,131000,253118645,3430,3430,3440,3430,11
|
|
20230808,130900,253080905,3440,3430,3440,3430,6
|
|
20230808,130800,253060315,3430,3430,3430,3430,5
|
|
20230808,130700,253043165,3430,3430,3430,3430,5
|
|
20230808,130600,253026015,3430,3430,3430,3430,10
|
|
20230808,130500,252991715,3430,3430,3430,3430,5
|
|
20230808,130400,252974565,3430,3430,3430,3430,5
|
|
20230808,130300,252957415,3430,3430,3430,3430,5
|
|
20230808,130200,252940265,3430,3430,3440,3430,11
|
|
20230808,130100,252902525,3430,3430,3430,3430,5
|
|
20230808,130000,252885375,3430,3430,3430,3430,5
|
|
20230808,125900,252868225,3430,3430,3430,3430,5
|
|
20230808,125800,252851075,3430,3430,3430,3430,406
|
|
20230808,125700,251458495,3435,3435,3435,3430,7
|
|
20230808,125600,251434475,3435,3435,3435,3435,207
|
|
20230808,125500,250723430,3435,3435,3435,3435,5
|
|
20230808,125400,250706255,3435,3435,3435,3435,10
|
|
20230808,125300,250671905,3435,3440,3440,3435,7
|
|
20230808,125200,250647850,3435,3440,3440,3435,39
|
|
20230808,125100,250513870,3435,3435,3435,3435,5
|
|
20230808,125000,250496695,3435,3435,3435,3435,10
|
|
20230808,124900,250462345,3435,3435,3435,3435,5
|
|
20230808,124800,250445170,3435,3435,3435,3435,5
|
|
20230808,124700,250427995,3435,3435,3435,3435,5
|
|
20230808,124600,250410820,3435,3435,3435,3435,10
|
|
20230808,124500,250376470,3435,3435,3435,3435,5
|
|
20230808,124400,250359295,3435,3435,3435,3435,32
|
|
20230808,124300,250249375,3435,3435,3435,3435,5
|
|
20230808,124200,250232200,3435,3435,3435,3435,16
|
|
20230808,124100,250177240,3435,3435,3435,3435,5
|
|
20230808,124000,250160065,3435,3435,3435,3435,5
|
|
20230808,123900,250142890,3435,3435,3435,3435,10
|
|
20230808,123800,250108540,3435,3435,3435,3435,5
|
|
20230808,123700,250091365,3435,3435,3435,3435,5
|
|
20230808,123600,250074190,3435,3435,3435,3435,96
|
|
20230808,123500,249744430,3435,3435,3435,3435,10
|
|
20230808,123400,249710080,3435,3435,3435,3435,5
|
|
20230808,123300,249692905,3435,3435,3435,3435,5
|
|
20230808,123200,249675730,3430,3430,3430,3430,5
|
|
20230808,123100,249658580,3430,3430,3430,3430,13
|
|
20230808,123000,249613990,3430,3430,3430,3430,5
|
|
20230808,122900,249596840,3430,3430,3430,3430,5
|
|
20230808,122800,249579690,3430,3430,3430,3430,5
|
|
20230808,122700,249562540,3430,3435,3435,3430,519
|
|
20230808,122600,247779825,3435,3435,3435,3435,55
|
|
20230808,122500,247590900,3435,3435,3435,3435,5
|
|
20230808,122400,247573725,3435,3435,3435,3435,5
|
|
20230808,122300,247556550,3435,3435,3435,3435,10
|
|
20230808,122200,247522200,3435,3435,3435,3435,5
|
|
20230808,122100,247505025,3435,3435,3435,3435,5
|
|
20230808,122000,247487850,3440,3440,3440,3440,0
|
|
20230808,121900,247487850,3440,3440,3440,3440,115
|
|
20230808,121800,247092250,3440,3440,3440,3440,4641
|
|
20230808,121700,231127210,3440,3440,3440,3440,400
|
|
20230808,121600,229751210,3440,3440,3440,3440,100
|
|
20230808,121500,229407210,3440,3440,3440,3440,1
|
|
20230808,121400,229403770,3440,3440,3440,3440,0
|
|
20230808,121300,229403770,3440,3440,3440,3440,10279
|
|
20230808,121200,194044010,3445,3445,3445,3445,2971
|
|
20230808,121100,183808915,3450,3450,3450,3450,0
|
|
20230808,121000,183808915,3450,3450,3450,3450,0
|
|
20230808,120900,183808915,3450,3450,3450,3450,2
|
|
20230808,120800,183802015,3445,3445,3445,3445,0
|
|
20230808,120700,183802015,3445,3445,3445,3445,0
|
|
20230808,120600,183802015,3445,3445,3445,3445,200
|
|
20230808,120500,183113015,3440,3440,3440,3440,0
|
|
20230808,120400,183113015,3440,3440,3440,3440,0
|
|
20230808,120300,183113015,3440,3450,3450,3440,2
|
|
20230808,120200,183106125,3445,3445,3445,3445,29
|
|
20230808,120100,183006220,3440,3440,3440,3440,0
|
|
20230808,120000,183006220,3440,3440,3440,3440,12841
|
|
20230808,115900,138833180,3445,3445,3445,3445,0
|
|
20230808,115800,138833180,3445,3445,3445,3445,120
|
|
20230808,115700,138419780,3445,3445,3445,3445,0
|
|
20230808,115600,138419780,3445,3445,3445,3445,0
|
|
20230808,115500,138419780,3445,3440,3445,3440,2
|
|
20230808,115400,138412895,3450,3450,3450,3450,0
|
|
20230808,115300,138412895,3450,3450,3450,3450,0
|
|
20230808,115200,138412895,3450,3450,3450,3450,0
|
|
20230808,115100,138412895,3450,3450,3450,3450,0
|
|
20230808,115000,138412895,3450,3450,3450,3450,1
|
|
20230808,114900,138409445,3440,3445,3445,3440,3820
|
|
20230808,114800,125268100,3450,3450,3450,3450,0
|
|
20230808,114700,125268100,3450,3450,3450,3450,0
|
|
20230808,114600,125268100,3450,3450,3450,3450,0
|
|
20230808,114500,125268100,3450,3450,3450,3450,0
|
|
20230808,114400,125268100,3450,3450,3450,3450,0
|
|
20230808,114300,125268100,3450,3450,3450,3450,44
|
|
20230808,114200,125116300,3450,3450,3450,3450,0
|
|
20230808,114100,125116300,3450,3445,3450,3440,301
|
|
20230808,114000,124080165,3445,3450,3450,3445,780
|
|
20230808,113900,121390065,3450,3450,3450,3450,0
|
|
20230808,113800,121390065,3450,3450,3450,3450,0
|
|
20230808,113700,121390065,3450,3450,3450,3450,0
|
|
20230808,113600,121390065,3450,3450,3450,3450,0
|
|
20230808,113500,121390065,3450,3450,3450,3450,0
|
|
20230808,113400,121390065,3450,3450,3450,3450,0
|
|
20230808,113300,121390065,3450,3450,3450,3450,0
|
|
20230808,113200,121390065,3450,3450,3450,3450,0
|
|
20230808,113100,121390065,3450,3450,3450,3450,201
|
|
20230808,113000,120696615,3450,3450,3450,3450,0
|
|
20230808,112900,120696615,3450,3450,3450,3450,2
|
|
20230808,112800,120689715,3450,3450,3450,3450,0
|
|
20230808,112700,120689715,3450,3450,3450,3450,0
|
|
20230808,112600,120689715,3450,3450,3450,3450,0
|
|
20230808,112500,120689715,3450,3450,3450,3450,0
|
|
20230808,112400,120689715,3450,3450,3450,3450,0
|
|
20230808,112300,120689715,3450,3450,3450,3450,1
|
|
20230808,112200,120686265,3445,3445,3445,3445,36
|
|
20230808,112100,120562245,3445,3445,3445,3445,0
|
|
20230808,112000,120562245,3445,3445,3445,3445,0
|
|
20230808,111900,120562245,3445,3445,3445,3445,47
|
|
20230808,111800,120400330,3445,3445,3445,3445,55
|
|
20230808,111700,120210855,3450,3450,3450,3450,269
|
|
20230808,111600,119282805,3440,3445,3450,3440,1032
|
|
20230808,111500,115730010,3450,3450,3450,3450,7
|
|
20230808,111400,115705860,3450,3450,3450,3450,39
|
|
20230808,111300,115571310,3450,3450,3450,3450,25
|
|
20230808,111200,115485060,3450,3450,3450,3450,0
|
|
20230808,111100,115485060,3450,3450,3450,3450,1
|
|
20230808,111000,115481610,3445,3450,3450,3445,679
|
|
20230808,110900,113142260,3450,3450,3450,3450,2
|
|
20230808,110800,113135360,3450,3450,3450,3450,1
|
|
20230808,110700,113131910,3445,3445,3445,3445,0
|
|
20230808,110600,113131910,3445,3445,3445,3445,0
|
|
20230808,110500,113131910,3445,3445,3445,3445,0
|
|
20230808,110400,113131910,3445,3445,3445,3445,0
|
|
20230808,110300,113131910,3445,3445,3445,3445,1898
|
|
20230808,110200,106593300,3450,3450,3450,3450,0
|
|
20230808,110100,106593300,3450,3450,3450,3450,13
|
|
20230808,110000,106548450,3450,3450,3450,3450,1168
|
|
20230808,105900,102518850,3450,3450,3450,3450,0
|
|
20230808,105800,102518850,3450,3450,3450,3450,1
|
|
20230808,105700,102515400,3450,3450,3450,3450,70
|
|
20230808,105600,102273900,3450,3450,3450,3450,14
|
|
20230808,105500,102225600,3445,3445,3445,3445,0
|
|
20230808,105400,102225600,3445,3450,3455,3445,331
|
|
20230808,105300,101083680,3455,3455,3455,3455,0
|
|
20230808,105200,101083680,3455,3450,3455,3450,12
|
|
20230808,105100,101042270,3455,3455,3455,3455,998
|
|
20230808,105000,97594180,3455,3455,3455,3455,0
|
|
20230808,104900,97594180,3455,3445,3455,3445,201
|
|
20230808,104800,96901725,3455,3455,3455,3455,0
|
|
20230808,104700,96901725,3455,3455,3455,3455,1
|
|
20230808,104600,96898270,3455,3455,3455,3455,0
|
|
20230808,104500,96898270,3455,3455,3455,3455,1
|
|
20230808,104400,96894815,3445,3450,3450,3445,48
|
|
20230808,104300,96729225,3450,3450,3450,3450,0
|
|
20230808,104200,96729225,3450,3450,3455,3450,298
|
|
20230808,104100,95700385,3455,3455,3455,3455,0
|
|
20230808,104000,95700385,3455,3455,3455,3455,42
|
|
20230808,103900,95555275,3455,3455,3455,3455,0
|
|
20230808,103800,95555275,3455,3455,3455,3455,4
|
|
20230808,103700,95541455,3455,3455,3455,3455,14
|
|
20230808,103600,95493085,3455,3455,3455,3455,59
|
|
20230808,103500,95289240,3450,3450,3450,3450,0
|
|
20230808,103400,95289240,3450,3450,3450,3450,0
|
|
20230808,103300,95289240,3450,3450,3450,3450,621
|
|
20230808,103200,93146790,3450,3450,3450,3450,240
|
|
20230808,103100,92318790,3450,3450,3450,3450,1
|
|
20230808,103000,92315340,3450,3450,3455,3450,694
|
|
20230808,102900,89921035,3450,3455,3455,3450,27
|
|
20230808,102800,89827850,3455,3455,3455,3455,1
|
|
20230808,102700,89824395,3455,3450,3455,3450,1687
|
|
20230808,102600,83997595,3450,3450,3450,3445,2049
|
|
20230808,102500,76928595,3450,3450,3450,3450,3381
|
|
20230808,102400,65264145,3450,3450,3450,3450,29
|
|
20230808,102300,65164095,3450,3450,3450,3450,1341
|
|
20230808,102200,60537645,3450,3450,3450,3450,840
|
|
20230808,102100,57639645,3450,3450,3450,3450,39
|
|
20230808,102000,57505095,3450,3445,3450,3445,201
|
|
20230808,101900,56811650,3450,3450,3450,3450,223
|
|
20230808,101800,56042300,3450,3445,3450,3445,1453
|
|
20230808,101700,51033930,3445,3445,3445,3445,100
|
|
20230808,101600,50689430,3450,3445,3450,3445,256
|
|
20230808,101500,49807385,3450,3445,3450,3445,44
|
|
20230808,101400,49655670,3440,3440,3440,3440,0
|
|
20230808,101300,49655670,3440,3445,3445,3440,8
|
|
20230808,101200,49628115,3445,3445,3445,3445,219
|
|
20230808,101100,48873660,3445,3440,3445,3440,116
|
|
20230808,101000,48474070,3445,3445,3445,3445,32
|
|
20230808,100900,48363830,3445,3445,3445,3445,75
|
|
20230808,100800,48105455,3445,3445,3445,3445,0
|
|
20230808,100700,48105455,3445,3445,3445,3445,17
|
|
20230808,100600,48046890,3445,3440,3445,3440,667
|
|
20230808,100500,45752075,3445,3445,3445,3445,1
|
|
20230808,100400,45748630,3445,3445,3445,3445,0
|
|
20230808,100300,45748630,3445,3445,3445,3445,37
|
|
20230808,100200,45621165,3445,3445,3445,3445,0
|
|
20230808,100100,45621165,3445,3445,3445,3445,0
|
|
20230808,100000,45621165,3445,3445,3445,3445,4
|
|
20230808,095900,45607385,3445,3440,3445,3440,127
|
|
20230808,095800,45170495,3445,3440,3445,3440,373
|
|
20230808,095700,43887130,3445,3445,3445,3445,25
|
|
20230808,095600,43801005,3445,3445,3445,3445,211
|
|
20230808,095500,43074110,3445,3445,3445,3445,0
|
|
20230808,095400,43074110,3445,3450,3450,3445,59
|
|
20230808,095300,42870660,3445,3445,3445,3445,1
|
|
20230808,095200,42867215,3450,3450,3450,3450,1
|
|
20230808,095100,42863765,3450,3450,3450,3450,25
|
|
20230808,095000,42777515,3450,3450,3450,3450,33
|
|
20230808,094900,42663665,3450,3450,3450,3450,38
|
|
20230808,094800,42532565,3450,3450,3450,3450,104
|
|
20230808,094700,42173765,3450,3450,3450,3450,2053
|
|
20230808,094600,35090915,3450,3450,3450,3450,1
|
|
20230808,094500,35087465,3445,3445,3445,3445,431
|
|
20230808,094400,33602670,3445,3445,3445,3445,48
|
|
20230808,094300,33437310,3445,3445,3445,3445,212
|
|
20230808,094200,32706970,3440,3440,3440,3440,0
|
|
20230808,094100,32706970,3440,3440,3440,3440,2
|
|
20230808,094000,32700090,3445,3445,3445,3445,7
|
|
20230808,093900,32675975,3445,3445,3445,3445,1
|
|
20230808,093800,32672530,3445,3445,3445,3445,33
|
|
20230808,093700,32558845,3445,3445,3445,3445,7
|
|
20230808,093600,32534730,3450,3450,3450,3450,10
|
|
20230808,093500,32500230,3450,3450,3450,3450,0
|
|
20230808,093400,32500230,3450,3450,3450,3450,10
|
|
20230808,093300,32465730,3450,3450,3450,3450,8
|
|
20230808,093200,32438130,3450,3445,3450,3445,100
|
|
20230808,093100,32093230,3435,3450,3455,3435,502
|
|
20230808,093000,30363205,3440,3450,3450,3440,202
|
|
20230808,092900,29666710,3450,3450,3450,3450,0
|
|
20230808,092800,29666710,3450,3450,3450,3450,100
|
|
20230808,092700,29321710,3450,3450,3450,3450,82
|
|
20230808,092600,29038810,3450,3450,3450,3450,48
|
|
20230808,092500,28873210,3450,3445,3450,3445,563
|
|
20230808,092400,26932680,3440,3440,3450,3440,2165
|
|
20230808,092300,19465145,3435,3435,3435,3435,106
|
|
20230808,092200,19101035,3430,3430,3430,3430,0
|
|
20230808,092100,19101035,3430,3430,3430,3430,0
|
|
20230808,092000,19101035,3430,3440,3440,3430,509
|
|
20230808,091900,17355145,3435,3435,3435,3435,22
|
|
20230808,091800,17279575,3435,3435,3435,3435,0
|
|
20230808,091700,17279575,3435,3435,3435,3435,0
|
|
20230808,091600,17279575,3435,3435,3435,3435,0
|
|
20230808,091500,17279575,3435,3435,3435,3435,0
|
|
20230808,091400,17279575,3435,3435,3435,3435,0
|
|
20230808,091300,17279575,3435,3435,3435,3435,0
|
|
20230808,091200,17279575,3435,3435,3435,3435,0
|
|
20230808,091100,17279575,3435,3435,3435,3435,0
|
|
20230808,091000,17279575,3435,3435,3435,3435,16
|
|
20230808,090900,17224615,3435,3435,3435,3435,2
|
|
20230808,090800,17217745,3435,3440,3440,3435,381
|
|
20230808,090700,15907110,3440,3440,3440,3440,103
|
|
20230808,090600,15552790,3435,3435,3435,3435,113
|
|
20230808,090500,15164635,3435,3435,3435,3435,2
|
|
20230808,090400,15157765,3435,3435,3435,3435,0
|
|
20230808,090300,15157765,3435,3445,3445,3435,103
|
|
20230808,090200,14802940,3445,3435,3445,3435,1770
|
|
20230808,090100,8707875,3435,3425,3440,3425,82
|
|
20230808,090000,8426055,3435,3435,3435,3435,2453
|